8084 (株)RYODEN 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 | 940 | 970 | 940 | 970 | 15,000 | 1,763.64 |
| 1988-12-27 | 950 | 950 | 950 | 950 | 1,000 | 1,727.27 |
| 1988-12-26 | 960 | 960 | 960 | 960 | 2,000 | 1,745.45 |
| 1988-12-24 | 950 | 950 | 948 | 950 | 43,000 | 1,727.27 |
| 1988-12-23 | 960 | 960 | 954 | 954 | 8,000 | 1,734.55 |
| 1988-12-20 | 978 | 980 | 978 | 980 | 12,000 | 1,781.82 |
| 1988-12-19 | 960 | 980 | 960 | 980 | 83,000 | 1,781.82 |
| 1988-12-16 | 950 | 970 | 950 | 960 | 32,000 | 1,745.45 |
| 1988-12-15 | 960 | 960 | 950 | 960 | 17,000 | 1,745.45 |
| 1988-12-14 | 964 | 980 | 964 | 970 | 37,000 | 1,763.64 |
| 1988-12-13 | 970 | 970 | 970 | 970 | 50,000 | 1,763.64 |
| 1988-12-12 | 950 | 970 | 950 | 970 | 50,000 | 1,763.64 |
| 1988-12-09 | 945 | 945 | 935 | 945 | 29,000 | 1,718.18 |
| 1988-12-08 | 940 | 945 | 935 | 935 | 42,000 | 1,700 |
| 1988-12-07 | 935 | 935 | 930 | 935 | 20,000 | 1,700 |
| 1988-12-06 | 925 | 930 | 925 | 930 | 62,000 | 1,690.91 |
| 1988-12-05 | 923 | 925 | 921 | 921 | 9,000 | 1,674.55 |
| 1988-12-03 | 910 | 920 | 895 | 920 | 14,000 | 1,672.73 |
| 1988-12-02 | 915 | 918 | 900 | 918 | 22,000 | 1,669.09 |
| 1988-12-01 | 920 | 920 | 910 | 920 | 19,000 | 1,672.73 |
| 1988-11-30 | 900 | 900 | 900 | 900 | 24,000 | 1,636.36 |
| 1988-11-29 | 900 | 900 | 890 | 895 | 26,000 | 1,627.27 |
| 1988-11-28 | 900 | 900 | 899 | 899 | 5,000 | 1,634.55 |
| 1988-11-26 | 871 | 900 | 871 | 900 | 11,000 | 1,636.36 |
| 1988-11-25 | 885 | 899 | 881 | 881 | 12,000 | 1,601.82 |
| 1988-11-24 | 889 | 889 | 881 | 881 | 4,000 | 1,601.82 |
| 1988-11-22 | 889 | 889 | 886 | 886 | 5,000 | 1,610.91 |
| 1988-11-21 | 900 | 900 | 889 | 889 | 6,000 | 1,616.36 |
| 1988-11-18 | 899 | 920 | 899 | 900 | 46,000 | 1,636.36 |
| 1988-11-17 | 900 | 900 | 888 | 900 | 10,000 | 1,636.36 |
| 1988-11-16 | 899 | 906 | 899 | 906 | 9,000 | 1,647.27 |
| 1988-11-15 | 906 | 906 | 905 | 906 | 26,000 | 1,647.27 |
| 1988-11-14 | 920 | 920 | 906 | 906 | 14,000 | 1,647.27 |
| 1988-11-11 | 890 | 910 | 888 | 910 | 30,000 | 1,654.55 |
| 1988-11-10 | 888 | 898 | 888 | 888 | 27,000 | 1,614.55 |
| 1988-11-09 | 880 | 888 | 880 | 888 | 11,000 | 1,614.55 |
| 1988-11-08 | 866 | 880 | 866 | 878 | 14,000 | 1,596.36 |
| 1988-11-07 | 866 | 866 | 865 | 865 | 5,000 | 1,572.73 |
| 1988-11-05 | 865 | 865 | 860 | 860 | 6,000 | 1,563.64 |
| 1988-11-04 | 855 | 865 | 855 | 865 | 11,000 | 1,572.73 |
| 1988-11-02 | 860 | 860 | 845 | 845 | 17,000 | 1,536.36 |
| 1988-11-01 | 819 | 845 | 819 | 835 | 16,000 | 1,518.18 |
| 1988-10-31 | 795 | 810 | 795 | 809 | 14,000 | 1,470.91 |
| 1988-10-29 | 805 | 805 | 780 | 790 | 29,000 | 1,436.36 |
| 1988-10-28 | 790 | 790 | 785 | 790 | 30,000 | 1,436.36 |
| 1988-10-27 | 794 | 794 | 791 | 791 | 15,000 | 1,438.18 |
| 1988-10-26 | 794 | 795 | 794 | 794 | 15,000 | 1,443.64 |
| 1988-10-25 | 792 | 795 | 792 | 793 | 13,000 | 1,441.82 |
| 1988-10-24 | 791 | 795 | 791 | 795 | 11,000 | 1,445.45 |
| 1988-10-22 | 795 | 795 | 791 | 795 | 4,000 | 1,445.45 |
| 1988-10-21 | 795 | 795 | 791 | 791 | 17,000 | 1,438.18 |
| 1988-10-20 | 800 | 800 | 795 | 795 | 27,000 | 1,445.45 |
| 1988-10-19 | 785 | 795 | 780 | 795 | 54,000 | 1,445.45 |
| 1988-10-18 | 795 | 798 | 780 | 780 | 61,000 | 1,418.18 |
| 1988-10-17 | 810 | 810 | 780 | 780 | 73,000 | 1,418.18 |
| 1988-10-14 | 820 | 820 | 810 | 810 | 12,000 | 1,472.73 |
| 1988-10-13 | 820 | 840 | 820 | 840 | 13,000 | 1,527.27 |
| 1988-10-12 | 866 | 866 | 850 | 850 | 50,000 | 1,545.45 |
| 1988-10-11 | 880 | 880 | 865 | 865 | 15,000 | 1,572.73 |
| 1988-10-07 | 883 | 883 | 880 | 880 | 19,000 | 1,600 |
| 1988-10-06 | 890 | 903 | 880 | 903 | 171,000 | 1,641.82 |
| 1988-10-05 | 890 | 890 | 875 | 890 | 49,000 | 1,618.18 |
| 1988-10-04 | 900 | 900 | 890 | 890 | 13,000 | 1,618.18 |
| 1988-10-03 | 903 | 903 | 903 | 903 | 2,000 | 1,641.82 |
| 1988-10-01 | 904 | 904 | 900 | 904 | 10,000 | 1,643.64 |
| 1988-09-30 | 895 | 905 | 895 | 905 | 52,000 | 1,645.45 |
| 1988-09-29 | 899 | 899 | 898 | 899 | 3,000 | 1,634.55 |
| 1988-09-28 | 900 | 905 | 900 | 900 | 22,000 | 1,636.36 |
| 1988-09-27 | 909 | 910 | 900 | 900 | 17,000 | 1,636.36 |
| 1988-09-26 | 915 | 915 | 910 | 910 | 6,000 | 1,654.55 |
| 1988-09-24 | 906 | 915 | 906 | 915 | 3,000 | 1,663.64 |
| 1988-09-22 | 906 | 906 | 906 | 906 | 1,000 | 1,647.27 |
| 1988-09-21 | 920 | 920 | 900 | 900 | 18,000 | 1,636.36 |
| 1988-09-20 | 930 | 930 | 910 | 930 | 14,000 | 1,690.91 |
| 1988-09-19 | 914 | 915 | 914 | 915 | 12,000 | 1,663.64 |
| 1988-09-16 | 905 | 925 | 900 | 925 | 12,000 | 1,681.82 |
| 1988-09-14 | 915 | 933 | 915 | 915 | 48,000 | 1,663.64 |
| 1988-09-13 | 931 | 931 | 924 | 930 | 30,000 | 1,690.91 |
| 1988-09-12 | 955 | 955 | 950 | 950 | 4,000 | 1,727.27 |
| 1988-09-09 | 960 | 960 | 960 | 960 | 5,000 | 1,745.45 |
| 1988-09-07 | 975 | 975 | 975 | 975 | 4,000 | 1,772.73 |
| 1988-09-06 | 979 | 979 | 975 | 975 | 4,000 | 1,772.73 |
| 1988-09-05 | 970 | 980 | 960 | 980 | 7,000 | 1,781.82 |
| 1988-09-03 | 956 | 960 | 955 | 955 | 8,000 | 1,736.36 |
| 1988-09-02 | 961 | 961 | 951 | 955 | 11,000 | 1,736.36 |
| 1988-09-01 | 980 | 980 | 951 | 951 | 6,000 | 1,729.09 |
| 1988-08-31 | 970 | 990 | 970 | 990 | 13,000 | 1,800 |
| 1988-08-30 | 965 | 965 | 965 | 965 | 4,000 | 1,754.55 |
| 1988-08-29 | 980 | 980 | 962 | 975 | 12,000 | 1,772.73 |
| 1988-08-27 | 981 | 981 | 970 | 980 | 11,000 | 1,781.82 |
| 1988-08-26 | 981 | 981 | 980 | 980 | 7,000 | 1,781.82 |
| 1988-08-25 | 985 | 985 | 974 | 980 | 5,000 | 1,781.82 |
| 1988-08-24 | 980 | 985 | 977 | 985 | 22,000 | 1,790.91 |
| 1988-08-23 | 979 | 980 | 979 | 980 | 3,000 | 1,781.82 |
| 1988-08-22 | 975 | 980 | 975 | 980 | 40,000 | 1,781.82 |
| 1988-08-19 | 990 | 990 | 975 | 975 | 6,000 | 1,772.73 |
| 1988-08-18 | 971 | 971 | 970 | 970 | 7,000 | 1,763.64 |
| 1988-08-17 | 972 | 972 | 972 | 972 | 3,000 | 1,767.27 |
| 1988-08-16 | 989 | 989 | 970 | 970 | 13,000 | 1,763.64 |
| 1988-08-15 | 990 | 990 | 990 | 990 | 33,000 | 1,800 |
| 1988-08-12 | 990 | 999 | 980 | 990 | 23,000 | 1,800 |
| 1988-08-11 | 990 | 1,000 | 990 | 1,000 | 28,000 | 1,818.18 |
| 1988-08-10 | 989 | 990 | 989 | 990 | 21,000 | 1,800 |
| 1988-08-08 | 991 | 991 | 990 | 990 | 2,000 | 1,800 |
| 1988-08-06 | 990 | 990 | 990 | 990 | 12,000 | 1,800 |
| 1988-08-05 | 990 | 990 | 990 | 990 | 8,000 | 1,800 |
| 1988-08-03 | 981 | 981 | 980 | 981 | 6,000 | 1,783.64 |
| 1988-08-02 | 1,000 | 1,000 | 980 | 980 | 27,000 | 1,781.82 |
| 1988-08-01 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 | 1,836.36 |
| 1988-07-30 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 1,836.36 |
| 1988-07-29 | 1,020 | 1,050 | 1,020 | 1,020 | 10,000 | 1,854.55 |
| 1988-07-28 | 1,050 | 1,050 | 1,020 | 1,020 | 35,000 | 1,854.55 |
| 1988-07-27 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 1,872.73 |
| 1988-07-26 | 1,050 | 1,050 | 1,030 | 1,050 | 16,000 | 1,909.09 |
| 1988-07-25 | 1,050 | 1,080 | 1,030 | 1,030 | 44,000 | 1,872.73 |
| 1988-07-23 | 1,030 | 1,050 | 1,030 | 1,030 | 19,000 | 1,872.73 |
| 1988-07-22 | 1,050 | 1,050 | 1,030 | 1,030 | 9,000 | 1,872.73 |
| 1988-07-21 | 1,050 | 1,070 | 1,030 | 1,030 | 57,000 | 1,872.73 |
| 1988-07-20 | 1,000 | 1,010 | 990 | 1,010 | 48,000 | 1,836.36 |
| 1988-07-19 | 1,020 | 1,030 | 1,010 | 1,010 | 12,000 | 1,836.36 |
| 1988-07-18 | 1,000 | 1,050 | 1,000 | 1,040 | 8,000 | 1,890.91 |
| 1988-07-15 | 999 | 1,030 | 990 | 990 | 20,000 | 1,800 |
| 1988-07-14 | 999 | 999 | 995 | 995 | 23,000 | 1,809.09 |
| 1988-07-13 | 990 | 1,000 | 990 | 990 | 9,000 | 1,800 |
| 1988-07-12 | 1,000 | 1,000 | 990 | 990 | 42,000 | 1,800 |
| 1988-07-11 | 1,000 | 1,000 | 995 | 995 | 14,000 | 1,809.09 |
| 1988-07-08 | 1,020 | 1,020 | 999 | 1,000 | 38,000 | 1,818.18 |
| 1988-07-07 | 1,030 | 1,030 | 1,010 | 1,010 | 17,000 | 1,836.36 |
| 1988-07-06 | 1,030 | 1,030 | 995 | 995 | 33,000 | 1,809.09 |
| 1988-07-05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,872.73 |
| 1988-07-04 | 1,010 | 1,010 | 1,010 | 1,010 | 22,000 | 1,836.36 |
| 1988-07-02 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,872.73 |
| 1988-07-01 | 1,080 | 1,080 | 1,030 | 1,030 | 19,000 | 1,872.73 |
| 1988-06-30 | 1,090 | 1,090 | 1,030 | 1,080 | 40,000 | 1,963.64 |
| 1988-06-29 | 1,040 | 1,070 | 1,030 | 1,070 | 287,000 | 1,945.45 |
| 1988-06-28 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,890.91 |
| 1988-06-27 | 1,040 | 1,040 | 1,020 | 1,030 | 8,000 | 1,872.73 |
| 1988-06-25 | 1,050 | 1,050 | 1,020 | 1,050 | 18,000 | 1,909.09 |
| 1988-06-24 | 1,060 | 1,060 | 1,010 | 1,020 | 21,000 | 1,854.55 |
| 1988-06-23 | 1,050 | 1,060 | 1,000 | 1,000 | 70,000 | 1,818.18 |
| 1988-06-22 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 | 1,890.91 |
| 1988-06-21 | 1,070 | 1,070 | 1,050 | 1,050 | 43,000 | 1,909.09 |
| 1988-06-20 | 1,080 | 1,090 | 1,080 | 1,080 | 27,000 | 1,963.64 |
| 1988-06-17 | 1,090 | 1,090 | 1,080 | 1,090 | 6,000 | 1,981.82 |
| 1988-06-16 | 1,100 | 1,100 | 1,090 | 1,090 | 47,000 | 1,981.82 |
| 1988-06-15 | 1,090 | 1,100 | 1,080 | 1,080 | 31,000 | 1,963.64 |
| 1988-06-14 | 1,080 | 1,080 | 1,070 | 1,070 | 17,000 | 1,945.45 |
| 1988-06-13 | 1,060 | 1,070 | 1,050 | 1,070 | 9,000 | 1,945.45 |
| 1988-06-10 | 1,020 | 1,050 | 1,010 | 1,050 | 20,000 | 1,909.09 |
| 1988-06-09 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 | 1,872.73 |
| 1988-06-08 | 1,060 | 1,090 | 1,050 | 1,050 | 28,000 | 1,909.09 |
| 1988-06-07 | 1,070 | 1,080 | 1,070 | 1,070 | 9,000 | 1,945.45 |
| 1988-06-06 | 1,040 | 1,070 | 1,030 | 1,070 | 20,000 | 1,945.45 |
| 1988-06-04 | 1,030 | 1,040 | 1,020 | 1,020 | 16,000 | 1,854.55 |
| 1988-06-03 | 1,040 | 1,040 | 1,010 | 1,010 | 24,000 | 1,836.36 |
| 1988-06-02 | 1,050 | 1,070 | 1,040 | 1,040 | 26,000 | 1,890.91 |
| 1988-06-01 | 1,090 | 1,090 | 1,060 | 1,060 | 21,000 | 1,927.27 |
| 1988-05-31 | 1,040 | 1,080 | 1,030 | 1,080 | 14,000 | 1,963.64 |
| 1988-05-30 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,872.73 |
| 1988-05-28 | 1,050 | 1,050 | 1,020 | 1,020 | 44,000 | 1,854.55 |
| 1988-05-27 | 1,050 | 1,060 | 1,040 | 1,050 | 41,000 | 1,909.09 |
| 1988-05-26 | 1,050 | 1,080 | 1,040 | 1,080 | 19,000 | 1,963.64 |
| 1988-05-25 | 1,050 | 1,060 | 1,010 | 1,010 | 74,000 | 1,836.36 |
| 1988-05-24 | 1,060 | 1,060 | 1,040 | 1,040 | 85,000 | 1,890.91 |
| 1988-05-23 | 1,090 | 1,090 | 1,060 | 1,060 | 34,000 | 1,927.27 |
| 1988-05-20 | 1,080 | 1,090 | 1,070 | 1,090 | 8,000 | 1,981.82 |
| 1988-05-19 | 1,090 | 1,100 | 1,040 | 1,040 | 51,000 | 1,890.91 |
| 1988-05-17 | 1,120 | 1,120 | 1,080 | 1,080 | 26,000 | 1,963.64 |
| 1988-05-16 | 1,120 | 1,120 | 1,110 | 1,110 | 14,000 | 2,018.18 |
| 1988-05-13 | 1,080 | 1,120 | 1,070 | 1,120 | 57,000 | 2,036.36 |
| 1988-05-12 | 1,060 | 1,080 | 1,060 | 1,080 | 24,000 | 1,963.64 |
| 1988-05-11 | 1,100 | 1,100 | 1,060 | 1,100 | 26,000 | 2,000 |
| 1988-05-10 | 1,100 | 1,110 | 1,070 | 1,100 | 83,000 | 2,000 |
| 1988-05-09 | 1,110 | 1,110 | 1,100 | 1,100 | 28,000 | 2,000 |
| 1988-05-07 | 1,150 | 1,160 | 1,120 | 1,120 | 29,000 | 2,036.36 |
| 1988-05-06 | 1,190 | 1,190 | 1,160 | 1,160 | 32,000 | 2,109.09 |
| 1988-05-02 | 1,190 | 1,200 | 1,150 | 1,200 | 288,000 | 2,181.82 |
| 1988-04-30 | 1,150 | 1,200 | 1,140 | 1,200 | 408,000 | 2,181.82 |
| 1988-04-28 | 1,090 | 1,150 | 1,090 | 1,140 | 351,000 | 2,072.73 |
| 1988-04-27 | 1,040 | 1,100 | 1,040 | 1,090 | 511,000 | 1,981.82 |
| 1988-04-26 | 1,020 | 1,060 | 1,010 | 1,030 | 115,000 | 1,872.73 |
| 1988-04-25 | 985 | 1,010 | 985 | 1,000 | 20,000 | 1,818.18 |
| 1988-04-23 | 979 | 985 | 978 | 985 | 4,000 | 1,790.91 |
| 1988-04-22 | 979 | 979 | 979 | 979 | 1,000 | 1,780 |
| 1988-04-21 | 971 | 980 | 970 | 970 | 6,000 | 1,763.64 |
| 1988-04-20 | 971 | 972 | 971 | 971 | 6,000 | 1,765.45 |
| 1988-04-19 | 980 | 980 | 970 | 970 | 27,000 | 1,763.64 |
| 1988-04-18 | 980 | 1,000 | 980 | 1,000 | 10,000 | 1,818.18 |
| 1988-04-15 | 980 | 986 | 980 | 985 | 6,000 | 1,790.91 |
| 1988-04-14 | 1,010 | 1,010 | 999 | 1,000 | 4,000 | 1,818.18 |
| 1988-04-13 | 1,000 | 1,000 | 999 | 999 | 7,000 | 1,816.36 |
| 1988-04-12 | 1,020 | 1,030 | 1,010 | 1,020 | 7,000 | 1,854.55 |
| 1988-04-11 | 981 | 1,040 | 980 | 1,030 | 20,000 | 1,872.73 |
| 1988-04-08 | 971 | 971 | 971 | 971 | 4,000 | 1,765.45 |
| 1988-04-07 | 947 | 962 | 947 | 961 | 20,000 | 1,747.27 |
| 1988-04-06 | 950 | 950 | 950 | 950 | 1,000 | 1,727.27 |
| 1988-04-05 | 950 | 950 | 950 | 950 | 3,000 | 1,727.27 |
| 1988-04-04 | 955 | 955 | 955 | 955 | 1,000 | 1,736.36 |
| 1988-04-01 | 965 | 965 | 965 | 965 | 1,000 | 1,754.55 |
| 1988-03-30 | 970 | 970 | 970 | 970 | 6,000 | 1,763.64 |
| 1988-03-29 | 900 | 900 | 900 | 900 | 1,000 | 1,636.36 |
| 1988-03-28 | 896 | 896 | 896 | 896 | 4,000 | 1,629.09 |
| 1988-03-26 | 979 | 980 | 970 | 980 | 19,000 | 1,619.83 |
| 1988-03-25 | 985 | 1,000 | 985 | 986 | 13,000 | 1,629.75 |
| 1988-03-24 | 1,010 | 1,010 | 980 | 985 | 43,000 | 1,628.10 |
| 1988-03-23 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 | 1,685.95 |
| 1988-03-22 | 1,050 | 1,050 | 1,050 | 1,050 | 17,000 | 1,735.54 |
| 1988-03-18 | 1,030 | 1,040 | 1,020 | 1,040 | 12,000 | 1,719.01 |
| 1988-03-17 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,685.95 |
| 1988-03-16 | 981 | 1,000 | 981 | 981 | 173,000 | 1,621.49 |
| 1988-03-15 | 990 | 990 | 990 | 990 | 11,000 | 1,636.36 |
| 1988-03-14 | 990 | 990 | 990 | 990 | 13,000 | 1,636.36 |
| 1988-03-11 | 990 | 991 | 980 | 980 | 14,000 | 1,619.83 |
| 1988-03-10 | 976 | 989 | 976 | 989 | 39,000 | 1,634.71 |
| 1988-03-09 | 989 | 989 | 970 | 970 | 55,000 | 1,603.31 |
| 1988-03-08 | 996 | 996 | 985 | 990 | 16,000 | 1,636.36 |
| 1988-03-07 | 1,000 | 1,000 | 985 | 986 | 32,000 | 1,629.75 |
| 1988-03-05 | 1,000 | 1,000 | 985 | 985 | 19,000 | 1,628.10 |
| 1988-03-04 | 1,010 | 1,020 | 982 | 982 | 58,000 | 1,623.14 |
| 1988-03-03 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 1,719.01 |
| 1988-03-02 | 1,050 | 1,080 | 1,050 | 1,050 | 19,000 | 1,735.54 |
| 1988-03-01 | 1,080 | 1,080 | 1,050 | 1,050 | 7,000 | 1,735.54 |
| 1988-02-29 | 1,050 | 1,050 | 1,050 | 1,050 | 13,000 | 1,735.54 |
| 1988-02-27 | 1,080 | 1,100 | 1,080 | 1,080 | 20,000 | 1,785.12 |
| 1988-02-26 | 1,100 | 1,130 | 1,070 | 1,080 | 109,000 | 1,785.12 |
| 1988-02-25 | 1,100 | 1,150 | 1,100 | 1,100 | 71,000 | 1,818.18 |
| 1988-02-24 | 1,130 | 1,140 | 1,080 | 1,080 | 49,000 | 1,785.12 |
| 1988-02-23 | 1,160 | 1,160 | 1,100 | 1,150 | 199,000 | 1,900.83 |
| 1988-02-22 | 1,110 | 1,170 | 1,070 | 1,140 | 553,000 | 1,884.30 |
| 1988-02-19 | 1,040 | 1,110 | 1,040 | 1,090 | 324,000 | 1,801.65 |
| 1988-02-18 | 1,080 | 1,090 | 1,030 | 1,040 | 148,000 | 1,719.01 |
| 1988-02-17 | 1,000 | 1,100 | 1,000 | 1,060 | 308,000 | 1,752.07 |
| 1988-02-16 | 991 | 1,030 | 990 | 1,010 | 55,000 | 1,669.42 |
| 1988-02-15 | 1,020 | 1,050 | 996 | 996 | 191,000 | 1,646.28 |
| 1988-02-12 | 1,030 | 1,040 | 990 | 990 | 128,000 | 1,636.36 |
| 1988-02-10 | 948 | 1,050 | 948 | 1,050 | 534,000 | 1,735.54 |
| 1988-02-09 | 965 | 978 | 955 | 955 | 91,000 | 1,578.51 |
| 1988-02-08 | 975 | 980 | 960 | 975 | 155,000 | 1,611.57 |
| 1988-02-06 | 935 | 980 | 935 | 978 | 64,000 | 1,616.53 |
| 1988-02-05 | 934 | 945 | 924 | 945 | 86,000 | 1,561.98 |
| 1988-02-04 | 950 | 950 | 935 | 935 | 15,000 | 1,545.45 |
| 1988-02-03 | 871 | 950 | 871 | 950 | 126,000 | 1,570.25 |
| 1988-02-02 | 899 | 900 | 870 | 870 | 6,000 | 1,438.02 |
| 1988-02-01 | 889 | 900 | 880 | 900 | 22,000 | 1,487.60 |
| 1988-01-30 | 850 | 872 | 850 | 870 | 43,000 | 1,438.02 |
| 1988-01-29 | 849 | 853 | 849 | 853 | 19,000 | 1,409.92 |
| 1988-01-28 | 850 | 850 | 850 | 850 | 25,000 | 1,404.96 |
| 1988-01-27 | 815 | 850 | 815 | 850 | 14,000 | 1,404.96 |
| 1988-01-26 | 829 | 829 | 800 | 800 | 7,000 | 1,322.31 |
| 1988-01-25 | 829 | 829 | 829 | 829 | 2,000 | 1,370.25 |
| 1988-01-23 | 820 | 820 | 820 | 820 | 2,000 | 1,355.37 |
| 1988-01-22 | 820 | 820 | 820 | 820 | 6,000 | 1,355.37 |
| 1988-01-21 | 820 | 820 | 807 | 807 | 8,000 | 1,333.88 |
| 1988-01-20 | 828 | 828 | 806 | 820 | 22,000 | 1,355.37 |
| 1988-01-19 | 830 | 832 | 830 | 832 | 9,000 | 1,375.21 |
| 1988-01-18 | 821 | 825 | 820 | 821 | 16,000 | 1,357.02 |
| 1988-01-14 | 800 | 810 | 800 | 804 | 8,000 | 1,328.93 |
| 1988-01-13 | 790 | 805 | 790 | 805 | 12,000 | 1,330.58 |
| 1988-01-12 | 810 | 810 | 770 | 770 | 13,000 | 1,272.73 |
| 1988-01-11 | 790 | 794 | 790 | 794 | 3,000 | 1,312.40 |
| 1988-01-08 | 799 | 800 | 790 | 790 | 15,000 | 1,305.79 |
| 1988-01-07 | 796 | 815 | 796 | 810 | 21,000 | 1,338.84 |
| 1988-01-06 | 779 | 789 | 779 | 780 | 7,000 | 1,289.26 |
| 1988-01-05 | 764 | 765 | 764 | 765 | 5,000 | 1,264.46 |
| 1988-01-04 | 764 | 764 | 764 | 764 | 1,000 | 1,262.81 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1991-03-26]1株→1.1株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
