8113 ユニ・チャーム(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 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 2,000 | 2,040 | 2,000 | 2,040 | 36,000 | 226.67 |
| 1988-12-26 | 2,020 | 2,050 | 2,020 | 2,030 | 100,000 | 225.56 |
| 1988-12-24 | 2,020 | 2,020 | 1,990 | 1,990 | 8,000 | 221.11 |
| 1988-12-23 | 1,990 | 1,990 | 1,990 | 1,990 | 4,000 | 221.11 |
| 1988-12-22 | 1,930 | 1,930 | 1,930 | 1,930 | 21,000 | 214.44 |
| 1988-12-21 | 1,990 | 1,990 | 1,940 | 1,940 | 11,000 | 215.56 |
| 1988-12-20 | 2,000 | 2,000 | 1,960 | 1,990 | 5,000 | 221.11 |
| 1988-12-19 | 2,030 | 2,050 | 2,020 | 2,020 | 39,000 | 224.44 |
| 1988-12-16 | 2,010 | 2,030 | 2,000 | 2,030 | 21,000 | 225.56 |
| 1988-12-15 | 1,960 | 2,030 | 1,960 | 2,000 | 55,000 | 222.22 |
| 1988-12-14 | 1,970 | 2,020 | 1,970 | 2,000 | 19,000 | 222.22 |
| 1988-12-13 | 1,970 | 1,990 | 1,970 | 1,990 | 17,000 | 221.11 |
| 1988-12-12 | 1,990 | 2,000 | 1,990 | 2,000 | 12,000 | 222.22 |
| 1988-12-09 | 2,010 | 2,010 | 1,960 | 1,960 | 16,000 | 217.78 |
| 1988-12-08 | 1,980 | 2,000 | 1,980 | 2,000 | 10,000 | 222.22 |
| 1988-12-07 | 1,970 | 2,000 | 1,960 | 1,990 | 81,000 | 221.11 |
| 1988-12-06 | 1,970 | 1,970 | 1,970 | 1,970 | 3,000 | 218.89 |
| 1988-12-05 | 1,990 | 1,990 | 1,990 | 1,990 | 5,000 | 221.11 |
| 1988-12-03 | 1,990 | 2,000 | 1,960 | 2,000 | 5,000 | 222.22 |
| 1988-12-02 | 1,930 | 2,040 | 1,930 | 2,030 | 8,000 | 225.56 |
| 1988-12-01 | 2,050 | 2,080 | 1,950 | 1,950 | 85,000 | 216.67 |
| 1988-11-30 | 2,000 | 2,050 | 2,000 | 2,050 | 39,000 | 227.78 |
| 1988-11-29 | 2,000 | 2,030 | 1,990 | 2,000 | 94,000 | 222.22 |
| 1988-11-28 | 1,880 | 1,980 | 1,880 | 1,980 | 29,000 | 220 |
| 1988-11-26 | 1,860 | 1,860 | 1,850 | 1,850 | 10,000 | 205.56 |
| 1988-11-25 | 1,810 | 1,830 | 1,800 | 1,800 | 30,000 | 200 |
| 1988-11-24 | 1,810 | 1,840 | 1,810 | 1,820 | 14,000 | 202.22 |
| 1988-11-22 | 1,810 | 1,810 | 1,800 | 1,800 | 27,000 | 200 |
| 1988-11-21 | 1,790 | 1,840 | 1,790 | 1,800 | 57,000 | 200 |
| 1988-11-18 | 1,780 | 1,820 | 1,780 | 1,780 | 37,000 | 197.78 |
| 1988-11-17 | 1,840 | 1,850 | 1,800 | 1,800 | 154,000 | 200 |
| 1988-11-16 | 1,790 | 1,840 | 1,790 | 1,840 | 9,000 | 204.44 |
| 1988-11-15 | 1,850 | 1,850 | 1,780 | 1,780 | 22,000 | 197.78 |
| 1988-11-14 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 203.33 |
| 1988-11-11 | 1,830 | 1,850 | 1,830 | 1,830 | 28,000 | 203.33 |
| 1988-11-10 | 1,820 | 1,850 | 1,820 | 1,830 | 6,000 | 203.33 |
| 1988-11-09 | 1,810 | 1,810 | 1,800 | 1,810 | 15,000 | 201.11 |
| 1988-11-08 | 1,800 | 1,830 | 1,800 | 1,830 | 31,000 | 203.33 |
| 1988-11-07 | 1,850 | 1,850 | 1,810 | 1,810 | 16,000 | 201.11 |
| 1988-11-05 | 1,860 | 1,860 | 1,850 | 1,850 | 10,000 | 205.56 |
| 1988-11-04 | 1,890 | 1,890 | 1,850 | 1,890 | 13,000 | 210 |
| 1988-11-02 | 1,850 | 1,860 | 1,850 | 1,860 | 24,000 | 206.67 |
| 1988-11-01 | 1,850 | 1,850 | 1,840 | 1,840 | 23,000 | 204.44 |
| 1988-10-29 | 1,850 | 1,850 | 1,850 | 1,850 | 12,000 | 205.56 |
| 1988-10-28 | 1,840 | 1,900 | 1,840 | 1,900 | 30,000 | 211.11 |
| 1988-10-27 | 1,870 | 1,880 | 1,870 | 1,880 | 45,000 | 208.89 |
| 1988-10-26 | 1,930 | 1,930 | 1,870 | 1,870 | 31,000 | 207.78 |
| 1988-10-25 | 1,870 | 1,870 | 1,870 | 1,870 | 12,000 | 207.78 |
| 1988-10-24 | 1,870 | 1,870 | 1,870 | 1,870 | 4,000 | 207.78 |
| 1988-10-22 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 207.78 |
| 1988-10-21 | 1,870 | 1,900 | 1,850 | 1,900 | 18,000 | 211.11 |
| 1988-10-20 | 1,890 | 1,900 | 1,810 | 1,810 | 333,001 | 201.11 |
| 1988-10-19 | 1,900 | 1,900 | 1,850 | 1,900 | 8,000 | 211.11 |
| 1988-10-18 | 1,930 | 1,930 | 1,900 | 1,900 | 4,000 | 211.11 |
| 1988-10-17 | 1,940 | 1,980 | 1,930 | 1,950 | 12,000 | 216.67 |
| 1988-10-14 | 1,950 | 1,950 | 1,930 | 1,940 | 349,001 | 215.56 |
| 1988-10-13 | 1,980 | 1,980 | 1,980 | 1,980 | 4,000 | 220 |
| 1988-10-12 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 220 |
| 1988-10-11 | 1,950 | 2,000 | 1,930 | 2,000 | 13,000 | 222.22 |
| 1988-10-07 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 214.44 |
| 1988-10-06 | 1,900 | 1,930 | 1,900 | 1,900 | 4,000 | 211.11 |
| 1988-10-05 | 1,950 | 1,950 | 1,900 | 1,900 | 8,000 | 211.11 |
| 1988-10-04 | 2,000 | 2,000 | 1,970 | 1,970 | 3,000 | 218.89 |
| 1988-10-03 | 2,050 | 2,050 | 2,040 | 2,040 | 25,000 | 226.67 |
| 1988-10-01 | 2,050 | 2,060 | 2,050 | 2,050 | 4,000 | 227.78 |
| 1988-09-30 | 2,050 | 2,050 | 2,050 | 2,050 | 6,000 | 227.78 |
| 1988-09-29 | 2,050 | 2,100 | 2,050 | 2,100 | 21,000 | 233.33 |
| 1988-09-27 | 1,900 | 1,900 | 1,870 | 1,900 | 27,000 | 211.11 |
| 1988-09-26 | 1,900 | 1,910 | 1,890 | 1,900 | 21,000 | 211.11 |
| 1988-09-24 | 1,870 | 1,910 | 1,870 | 1,910 | 13,000 | 212.22 |
| 1988-09-22 | 1,870 | 1,870 | 1,870 | 1,870 | 41,000 | 207.78 |
| 1988-09-21 | 1,930 | 1,930 | 1,900 | 1,900 | 23,000 | 211.11 |
| 1988-09-20 | 2,000 | 2,000 | 1,930 | 1,950 | 47,000 | 216.67 |
| 1988-09-19 | 2,000 | 2,000 | 1,980 | 1,990 | 49,000 | 221.11 |
| 1988-09-16 | 1,980 | 1,980 | 1,950 | 1,980 | 16,000 | 220 |
| 1988-09-13 | 1,980 | 2,000 | 1,980 | 1,980 | 14,000 | 220 |
| 1988-09-12 | 1,980 | 1,980 | 1,980 | 1,980 | 7,000 | 220 |
| 1988-09-09 | 1,970 | 1,970 | 1,950 | 1,950 | 30,000 | 216.67 |
| 1988-09-07 | 2,000 | 2,000 | 1,970 | 1,970 | 12,000 | 218.89 |
| 1988-09-06 | 1,990 | 1,990 | 1,970 | 1,970 | 8,000 | 218.89 |
| 1988-09-05 | 2,000 | 2,000 | 1,980 | 2,000 | 4,000 | 222.22 |
| 1988-09-02 | 2,050 | 2,050 | 2,000 | 2,050 | 29,000 | 227.78 |
| 1988-08-31 | 2,090 | 2,090 | 2,060 | 2,060 | 6,000 | 228.89 |
| 1988-08-29 | 2,050 | 2,050 | 2,050 | 2,050 | 11,000 | 227.78 |
| 1988-08-27 | 2,060 | 2,060 | 2,060 | 2,060 | 10,000 | 228.89 |
| 1988-08-26 | 2,140 | 2,140 | 2,100 | 2,100 | 8,000 | 233.33 |
| 1988-08-25 | 2,140 | 2,140 | 2,100 | 2,100 | 15,000 | 233.33 |
| 1988-08-24 | 2,140 | 2,150 | 2,100 | 2,140 | 20,000 | 237.78 |
| 1988-08-23 | 2,110 | 2,120 | 2,100 | 2,120 | 12,000 | 235.56 |
| 1988-08-22 | 2,110 | 2,120 | 2,100 | 2,120 | 12,000 | 235.56 |
| 1988-08-19 | 2,080 | 2,130 | 2,080 | 2,110 | 37,000 | 234.44 |
| 1988-08-18 | 2,110 | 2,110 | 2,110 | 2,110 | 12,000 | 234.44 |
| 1988-08-17 | 2,150 | 2,160 | 2,110 | 2,150 | 13,000 | 238.89 |
| 1988-08-16 | 2,150 | 2,150 | 2,150 | 2,150 | 7,000 | 238.89 |
| 1988-08-15 | 2,120 | 2,140 | 2,120 | 2,140 | 5,000 | 237.78 |
| 1988-08-12 | 2,150 | 2,150 | 2,100 | 2,100 | 4,000 | 233.33 |
| 1988-08-11 | 2,140 | 2,170 | 2,140 | 2,170 | 39,000 | 241.11 |
| 1988-08-10 | 2,150 | 2,160 | 2,140 | 2,160 | 83,000 | 240 |
| 1988-08-09 | 2,090 | 2,090 | 2,090 | 2,090 | 3,000 | 232.22 |
| 1988-08-08 | 2,080 | 2,100 | 2,080 | 2,100 | 11,000 | 233.33 |
| 1988-08-06 | 2,080 | 2,080 | 2,080 | 2,080 | 9,000 | 231.11 |
| 1988-08-05 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 231.11 |
| 1988-08-04 | 2,090 | 2,100 | 2,090 | 2,100 | 10,000 | 233.33 |
| 1988-08-03 | 2,130 | 2,130 | 2,100 | 2,100 | 6,000 | 233.33 |
| 1988-08-02 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 227.78 |
| 1988-08-01 | 2,080 | 2,080 | 2,020 | 2,040 | 26,000 | 226.67 |
| 1988-07-30 | 2,080 | 2,080 | 2,080 | 2,080 | 3,000 | 231.11 |
| 1988-07-29 | 2,100 | 2,130 | 2,030 | 2,040 | 35,000 | 226.67 |
| 1988-07-28 | 2,090 | 2,090 | 2,080 | 2,080 | 33,000 | 231.11 |
| 1988-07-27 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 231.11 |
| 1988-07-26 | 2,050 | 2,050 | 2,050 | 2,050 | 7,000 | 227.78 |
| 1988-07-25 | 2,040 | 2,050 | 2,030 | 2,040 | 11,000 | 226.67 |
| 1988-07-23 | 2,050 | 2,050 | 2,040 | 2,040 | 3,000 | 226.67 |
| 1988-07-22 | 2,050 | 2,050 | 2,030 | 2,040 | 20,000 | 226.67 |
| 1988-07-20 | 2,100 | 2,140 | 2,060 | 2,070 | 20,000 | 230 |
| 1988-07-19 | 2,150 | 2,150 | 2,050 | 2,070 | 16,000 | 230 |
| 1988-07-18 | 2,140 | 2,150 | 2,100 | 2,100 | 12,000 | 233.33 |
| 1988-07-15 | 2,150 | 2,180 | 2,150 | 2,180 | 10,000 | 242.22 |
| 1988-07-14 | 2,160 | 2,180 | 2,020 | 2,180 | 26,000 | 242.22 |
| 1988-07-13 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 244.44 |
| 1988-07-12 | 2,260 | 2,260 | 2,230 | 2,230 | 7,000 | 247.78 |
| 1988-07-11 | 2,280 | 2,280 | 2,260 | 2,260 | 9,000 | 251.11 |
| 1988-07-08 | 2,200 | 2,320 | 2,200 | 2,290 | 101,000 | 254.44 |
| 1988-07-07 | 2,010 | 2,010 | 2,010 | 2,010 | 21,000 | 223.33 |
| 1988-07-06 | 2,120 | 2,150 | 2,100 | 2,150 | 64,000 | 238.89 |
| 1988-07-05 | 2,170 | 2,170 | 2,120 | 2,120 | 7,000 | 235.56 |
| 1988-07-04 | 2,160 | 2,170 | 2,100 | 2,170 | 16,000 | 241.11 |
| 1988-07-02 | 2,170 | 2,170 | 2,160 | 2,160 | 3,000 | 240 |
| 1988-07-01 | 2,160 | 2,170 | 2,160 | 2,160 | 10,000 | 240 |
| 1988-06-30 | 2,160 | 2,170 | 2,160 | 2,170 | 2,000 | 241.11 |
| 1988-06-29 | 2,160 | 2,160 | 2,150 | 2,150 | 13,000 | 238.89 |
| 1988-06-28 | 2,170 | 2,180 | 2,160 | 2,160 | 23,000 | 240 |
| 1988-06-27 | 2,180 | 2,200 | 2,180 | 2,180 | 12,000 | 242.22 |
| 1988-06-25 | 2,200 | 2,200 | 2,200 | 2,200 | 15,000 | 244.44 |
| 1988-06-24 | 2,220 | 2,230 | 2,220 | 2,230 | 12,000 | 247.78 |
| 1988-06-23 | 2,280 | 2,280 | 2,230 | 2,230 | 19,000 | 247.78 |
| 1988-06-22 | 2,250 | 2,250 | 2,250 | 2,250 | 18,000 | 250 |
| 1988-06-21 | 2,200 | 2,230 | 2,200 | 2,230 | 31,000 | 247.78 |
| 1988-06-20 | 2,250 | 2,250 | 2,200 | 2,200 | 39,000 | 244.44 |
| 1988-06-17 | 2,300 | 2,300 | 2,250 | 2,250 | 20,000 | 250 |
| 1988-06-16 | 2,260 | 2,300 | 2,260 | 2,300 | 31,000 | 255.56 |
| 1988-06-15 | 2,290 | 2,290 | 2,260 | 2,260 | 14,000 | 251.11 |
| 1988-06-14 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 | 250 |
| 1988-06-13 | 2,240 | 2,240 | 2,240 | 2,240 | 6,000 | 248.89 |
| 1988-06-10 | 2,300 | 2,300 | 2,240 | 2,240 | 6,000 | 248.89 |
| 1988-06-09 | 2,300 | 2,350 | 2,300 | 2,350 | 24,000 | 261.11 |
| 1988-06-08 | 2,350 | 2,350 | 2,310 | 2,310 | 10,000 | 256.67 |
| 1988-06-07 | 2,350 | 2,350 | 2,310 | 2,350 | 23,000 | 261.11 |
| 1988-06-06 | 2,310 | 2,350 | 2,310 | 2,350 | 19,000 | 261.11 |
| 1988-06-04 | 2,360 | 2,360 | 2,340 | 2,350 | 16,000 | 261.11 |
| 1988-06-03 | 2,370 | 2,370 | 2,360 | 2,360 | 25,000 | 262.22 |
| 1988-06-02 | 2,370 | 2,380 | 2,370 | 2,370 | 53,000 | 263.33 |
| 1988-06-01 | 2,370 | 2,380 | 2,370 | 2,370 | 9,000 | 263.33 |
| 1988-05-31 | 2,370 | 2,370 | 2,370 | 2,370 | 37,000 | 263.33 |
| 1988-05-30 | 2,380 | 2,380 | 2,370 | 2,370 | 18,000 | 263.33 |
| 1988-05-28 | 2,380 | 2,400 | 2,380 | 2,380 | 26,000 | 264.44 |
| 1988-05-27 | 2,370 | 2,380 | 2,370 | 2,380 | 17,000 | 264.44 |
| 1988-05-26 | 2,360 | 2,370 | 2,360 | 2,370 | 22,000 | 263.33 |
| 1988-05-25 | 2,360 | 2,370 | 2,360 | 2,370 | 26,000 | 263.33 |
| 1988-05-24 | 2,350 | 2,360 | 2,350 | 2,360 | 29,000 | 262.22 |
| 1988-05-23 | 2,350 | 2,360 | 2,350 | 2,350 | 29,000 | 261.11 |
| 1988-05-20 | 2,360 | 2,370 | 2,350 | 2,350 | 27,000 | 261.11 |
| 1988-05-19 | 2,360 | 2,370 | 2,360 | 2,360 | 23,000 | 262.22 |
| 1988-05-18 | 2,360 | 2,360 | 2,350 | 2,360 | 17,000 | 262.22 |
| 1988-05-17 | 2,370 | 2,370 | 2,360 | 2,370 | 15,000 | 263.33 |
| 1988-05-16 | 2,370 | 2,380 | 2,370 | 2,380 | 18,000 | 264.44 |
| 1988-05-13 | 2,370 | 2,380 | 2,360 | 2,380 | 21,000 | 264.44 |
| 1988-05-12 | 2,370 | 2,370 | 2,360 | 2,360 | 18,000 | 262.22 |
| 1988-05-11 | 2,370 | 2,380 | 2,360 | 2,380 | 28,000 | 264.44 |
| 1988-05-10 | 2,360 | 2,400 | 2,360 | 2,370 | 30,000 | 263.33 |
| 1988-05-09 | 2,400 | 2,420 | 2,380 | 2,380 | 12,000 | 264.44 |
| 1988-05-07 | 2,400 | 2,400 | 2,380 | 2,380 | 46,000 | 264.44 |
| 1988-05-06 | 2,380 | 2,420 | 2,380 | 2,400 | 38,000 | 266.67 |
| 1988-05-02 | 2,350 | 2,420 | 2,350 | 2,420 | 60,000 | 268.89 |
| 1988-04-30 | 2,340 | 2,350 | 2,330 | 2,350 | 11,000 | 261.11 |
| 1988-04-28 | 2,320 | 2,350 | 2,320 | 2,320 | 23,000 | 257.78 |
| 1988-04-27 | 2,340 | 2,340 | 2,300 | 2,300 | 16,000 | 255.56 |
| 1988-04-26 | 2,340 | 2,340 | 2,300 | 2,300 | 12,000 | 255.56 |
| 1988-04-25 | 2,290 | 2,360 | 2,260 | 2,360 | 25,000 | 262.22 |
| 1988-04-23 | 2,320 | 2,360 | 2,320 | 2,340 | 9,000 | 260 |
| 1988-04-22 | 2,340 | 2,360 | 2,340 | 2,360 | 31,000 | 262.22 |
| 1988-04-21 | 2,350 | 2,350 | 2,350 | 2,350 | 6,000 | 261.11 |
| 1988-04-20 | 2,350 | 2,360 | 2,350 | 2,360 | 10,000 | 262.22 |
| 1988-04-19 | 2,360 | 2,360 | 2,300 | 2,300 | 31,000 | 255.56 |
| 1988-04-18 | 2,310 | 2,360 | 2,310 | 2,360 | 37,000 | 262.22 |
| 1988-04-15 | 2,250 | 2,360 | 2,250 | 2,360 | 63,000 | 262.22 |
| 1988-04-14 | 2,300 | 2,300 | 2,300 | 2,300 | 32,000 | 255.56 |
| 1988-04-13 | 2,360 | 2,360 | 2,300 | 2,300 | 20,000 | 255.56 |
| 1988-04-12 | 2,350 | 2,350 | 2,320 | 2,320 | 12,000 | 257.78 |
| 1988-04-11 | 2,280 | 2,360 | 2,270 | 2,360 | 15,000 | 262.22 |
| 1988-04-08 | 2,300 | 2,300 | 2,280 | 2,300 | 22,000 | 255.56 |
| 1988-04-07 | 2,310 | 2,320 | 2,300 | 2,300 | 15,000 | 255.56 |
| 1988-04-06 | 2,310 | 2,320 | 2,300 | 2,310 | 24,000 | 256.67 |
| 1988-04-05 | 2,320 | 2,320 | 2,300 | 2,320 | 5,000 | 257.78 |
| 1988-04-04 | 2,340 | 2,350 | 2,300 | 2,300 | 10,000 | 255.56 |
| 1988-04-02 | 2,300 | 2,330 | 2,290 | 2,330 | 9,000 | 258.89 |
| 1988-04-01 | 2,350 | 2,400 | 2,280 | 2,280 | 28,000 | 253.33 |
| 1988-03-31 | 2,410 | 2,410 | 2,380 | 2,400 | 18,000 | 266.67 |
| 1988-03-30 | 2,250 | 2,420 | 2,240 | 2,420 | 24,000 | 268.89 |
| 1988-03-29 | 2,210 | 2,230 | 2,210 | 2,230 | 9,000 | 247.78 |
| 1988-03-28 | 2,210 | 2,210 | 2,210 | 2,210 | 2,000 | 245.56 |
| 1988-03-26 | 2,190 | 2,230 | 2,190 | 2,210 | 39,000 | 245.56 |
| 1988-03-25 | 2,290 | 2,290 | 2,260 | 2,270 | 36,000 | 252.22 |
| 1988-03-24 | 2,300 | 2,310 | 2,300 | 2,300 | 32,000 | 255.56 |
| 1988-03-23 | 2,330 | 2,340 | 2,290 | 2,300 | 24,000 | 255.56 |
| 1988-03-22 | 2,340 | 2,340 | 2,300 | 2,320 | 10,000 | 257.78 |
| 1988-03-18 | 2,360 | 2,360 | 2,330 | 2,360 | 49,000 | 262.22 |
| 1988-03-17 | 2,350 | 2,370 | 2,330 | 2,330 | 27,000 | 258.89 |
| 1988-03-16 | 2,320 | 2,350 | 2,320 | 2,350 | 18,000 | 261.11 |
| 1988-03-15 | 2,330 | 2,330 | 2,320 | 2,320 | 10,000 | 257.78 |
| 1988-03-14 | 2,320 | 2,320 | 2,300 | 2,300 | 28,000 | 255.56 |
| 1988-03-11 | 2,310 | 2,320 | 2,310 | 2,320 | 12,000 | 257.78 |
| 1988-03-10 | 2,330 | 2,340 | 2,320 | 2,320 | 22,000 | 257.78 |
| 1988-03-09 | 2,330 | 2,400 | 2,320 | 2,330 | 45,000 | 258.89 |
| 1988-03-08 | 2,350 | 2,350 | 2,300 | 2,340 | 43,000 | 260 |
| 1988-03-07 | 2,400 | 2,400 | 2,350 | 2,350 | 34,000 | 261.11 |
| 1988-03-05 | 2,400 | 2,460 | 2,350 | 2,440 | 71,000 | 271.11 |
| 1988-03-04 | 2,450 | 2,460 | 2,440 | 2,460 | 39,000 | 273.33 |
| 1988-03-03 | 2,450 | 2,480 | 2,440 | 2,480 | 26,000 | 275.56 |
| 1988-03-02 | 2,460 | 2,470 | 2,440 | 2,440 | 32,000 | 271.11 |
| 1988-03-01 | 2,500 | 2,500 | 2,490 | 2,490 | 82,000 | 276.67 |
| 1988-02-29 | 2,450 | 2,510 | 2,450 | 2,500 | 44,000 | 277.78 |
| 1988-02-27 | 2,450 | 2,490 | 2,420 | 2,440 | 12,000 | 271.11 |
| 1988-02-26 | 2,500 | 2,500 | 2,450 | 2,450 | 64,000 | 272.22 |
| 1988-02-25 | 2,500 | 2,500 | 2,480 | 2,500 | 40,000 | 277.78 |
| 1988-02-24 | 2,480 | 2,500 | 2,460 | 2,500 | 68,000 | 277.78 |
| 1988-02-23 | 2,500 | 2,540 | 2,460 | 2,480 | 106,000 | 275.56 |
| 1988-02-22 | 2,450 | 2,520 | 2,420 | 2,500 | 168,000 | 277.78 |
| 1988-02-19 | 2,330 | 2,370 | 2,330 | 2,370 | 62,000 | 263.33 |
| 1988-02-18 | 2,330 | 2,330 | 2,300 | 2,310 | 69,000 | 256.67 |
| 1988-02-17 | 2,330 | 2,350 | 2,330 | 2,330 | 94,000 | 258.89 |
| 1988-02-16 | 2,310 | 2,350 | 2,300 | 2,330 | 48,000 | 258.89 |
| 1988-02-15 | 2,310 | 2,330 | 2,310 | 2,330 | 11,000 | 258.89 |
| 1988-02-12 | 2,300 | 2,340 | 2,300 | 2,340 | 28,000 | 260 |
| 1988-02-10 | 2,290 | 2,300 | 2,260 | 2,300 | 34,000 | 255.56 |
| 1988-02-09 | 2,300 | 2,320 | 2,280 | 2,290 | 54,000 | 254.44 |
| 1988-02-08 | 2,310 | 2,330 | 2,310 | 2,310 | 15,000 | 256.67 |
| 1988-02-06 | 2,300 | 2,320 | 2,300 | 2,310 | 13,000 | 256.67 |
| 1988-02-05 | 2,300 | 2,300 | 2,290 | 2,290 | 19,000 | 254.44 |
| 1988-02-04 | 2,250 | 2,300 | 2,250 | 2,300 | 32,000 | 255.56 |
| 1988-02-03 | 2,360 | 2,390 | 2,300 | 2,350 | 20,000 | 261.11 |
| 1988-02-02 | 2,360 | 2,430 | 2,360 | 2,390 | 78,000 | 265.56 |
| 1988-02-01 | 2,300 | 2,400 | 2,300 | 2,400 | 52,000 | 266.67 |
| 1988-01-30 | 2,250 | 2,300 | 2,250 | 2,300 | 19,000 | 255.56 |
| 1988-01-29 | 2,250 | 2,250 | 2,190 | 2,190 | 58,000 | 243.33 |
| 1988-01-28 | 2,170 | 2,220 | 2,170 | 2,220 | 32,000 | 246.67 |
| 1988-01-27 | 2,140 | 2,170 | 2,140 | 2,170 | 22,000 | 241.11 |
| 1988-01-26 | 2,210 | 2,210 | 2,200 | 2,210 | 18,000 | 245.56 |
| 1988-01-25 | 2,190 | 2,200 | 2,190 | 2,200 | 6,000 | 244.44 |
| 1988-01-23 | 2,190 | 2,200 | 2,190 | 2,190 | 8,000 | 243.33 |
| 1988-01-22 | 2,190 | 2,200 | 2,190 | 2,190 | 28,000 | 243.33 |
| 1988-01-21 | 2,210 | 2,210 | 2,190 | 2,210 | 19,000 | 245.56 |
| 1988-01-20 | 2,200 | 2,210 | 2,180 | 2,210 | 10,000 | 245.56 |
| 1988-01-19 | 2,160 | 2,250 | 2,130 | 2,250 | 12,000 | 250 |
| 1988-01-18 | 2,200 | 2,200 | 2,130 | 2,160 | 41,000 | 240 |
| 1988-01-14 | 2,050 | 2,100 | 2,050 | 2,100 | 18,000 | 233.33 |
| 1988-01-13 | 2,100 | 2,140 | 2,070 | 2,070 | 4,000 | 230 |
| 1988-01-12 | 2,090 | 2,150 | 2,020 | 2,150 | 46,000 | 238.89 |
| 1988-01-11 | 2,010 | 2,120 | 2,010 | 2,110 | 27,000 | 234.44 |
| 1988-01-08 | 2,000 | 2,100 | 2,000 | 2,060 | 49,000 | 228.89 |
| 1988-01-07 | 2,000 | 2,000 | 1,950 | 2,000 | 30,000 | 222.22 |
| 1988-01-06 | 1,960 | 1,990 | 1,950 | 1,990 | 34,000 | 221.11 |
| 1988-01-05 | 1,950 | 1,950 | 1,930 | 1,930 | 12,000 | 214.44 |
| 1988-01-04 | 1,930 | 2,000 | 1,910 | 1,920 | 15,000 | 213.33 |
分割・併合履歴 ： [2014-09-26]1株→3株 [2010-09-28]1株→3株 [1986-09-16]1株→1.1株 [1983-03-28]1株→1.6株
