8136 (株)サンリオ 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 | 4,170 | 4,170 | 4,140 | 4,140 | 8,000 | 1,380 |
| 1988-12-27 | 4,100 | 4,150 | 4,100 | 4,150 | 7,000 | 1,383.33 |
| 1988-12-26 | 4,050 | 4,050 | 4,000 | 4,000 | 44,000 | 1,333.33 |
| 1988-12-24 | 4,000 | 4,000 | 4,000 | 4,000 | 6,000 | 1,333.33 |
| 1988-12-23 | 4,000 | 4,000 | 3,950 | 3,950 | 9,000 | 1,316.67 |
| 1988-12-22 | 3,960 | 3,960 | 3,950 | 3,960 | 3,000 | 1,320 |
| 1988-12-21 | 4,010 | 4,010 | 3,950 | 3,950 | 5,000 | 1,316.67 |
| 1988-12-20 | 4,010 | 4,010 | 4,010 | 4,010 | 4,000 | 1,336.67 |
| 1988-12-16 | 4,050 | 4,160 | 4,050 | 4,160 | 6,000 | 1,386.67 |
| 1988-12-15 | 4,160 | 4,160 | 4,110 | 4,120 | 13,000 | 1,373.33 |
| 1988-12-14 | 4,160 | 4,160 | 4,150 | 4,160 | 19,000 | 1,386.67 |
| 1988-12-13 | 4,100 | 4,160 | 4,100 | 4,160 | 46,000 | 1,386.67 |
| 1988-12-12 | 4,140 | 4,140 | 4,100 | 4,130 | 5,000 | 1,376.67 |
| 1988-12-09 | 4,100 | 4,100 | 4,100 | 4,100 | 4,000 | 1,366.67 |
| 1988-12-08 | 4,100 | 4,150 | 4,100 | 4,100 | 47,000 | 1,366.67 |
| 1988-12-07 | 4,140 | 4,140 | 4,110 | 4,140 | 6,000 | 1,380 |
| 1988-12-06 | 4,140 | 4,140 | 4,140 | 4,140 | 2,000 | 1,380 |
| 1988-12-05 | 4,160 | 4,160 | 4,130 | 4,130 | 7,000 | 1,376.67 |
| 1988-12-03 | 4,160 | 4,160 | 4,140 | 4,160 | 7,000 | 1,386.67 |
| 1988-12-02 | 4,150 | 4,150 | 4,130 | 4,140 | 23,000 | 1,380 |
| 1988-12-01 | 4,130 | 4,150 | 4,100 | 4,120 | 19,000 | 1,373.33 |
| 1988-11-30 | 4,000 | 4,060 | 4,000 | 4,060 | 19,000 | 1,353.33 |
| 1988-11-29 | 4,000 | 4,000 | 3,970 | 4,000 | 21,000 | 1,333.33 |
| 1988-11-28 | 3,870 | 3,870 | 3,800 | 3,870 | 20,000 | 1,290 |
| 1988-11-26 | 3,800 | 3,800 | 3,800 | 3,800 | 18,000 | 1,266.67 |
| 1988-11-25 | 3,790 | 3,830 | 3,790 | 3,830 | 17,000 | 1,276.67 |
| 1988-11-24 | 3,760 | 3,800 | 3,750 | 3,750 | 21,000 | 1,250 |
| 1988-11-22 | 3,800 | 3,800 | 3,750 | 3,800 | 28,000 | 1,266.67 |
| 1988-11-21 | 3,710 | 3,750 | 3,710 | 3,750 | 37,000 | 1,250 |
| 1988-11-18 | 3,650 | 3,710 | 3,650 | 3,710 | 25,000 | 1,236.67 |
| 1988-11-17 | 3,650 | 3,650 | 3,640 | 3,650 | 11,000 | 1,216.67 |
| 1988-11-16 | 3,650 | 3,650 | 3,640 | 3,640 | 13,000 | 1,213.33 |
| 1988-11-15 | 3,600 | 3,650 | 3,600 | 3,620 | 23,000 | 1,206.67 |
| 1988-11-14 | 3,650 | 3,650 | 3,600 | 3,600 | 13,000 | 1,200 |
| 1988-11-11 | 3,650 | 3,660 | 3,650 | 3,650 | 52,000 | 1,216.67 |
| 1988-11-10 | 3,650 | 3,670 | 3,650 | 3,670 | 18,000 | 1,223.33 |
| 1988-11-09 | 3,660 | 3,700 | 3,660 | 3,700 | 5,000 | 1,233.33 |
| 1988-11-07 | 3,650 | 3,650 | 3,630 | 3,650 | 29,000 | 1,216.67 |
| 1988-11-05 | 3,650 | 3,650 | 3,650 | 3,650 | 11,000 | 1,216.67 |
| 1988-11-04 | 3,690 | 3,690 | 3,600 | 3,670 | 15,000 | 1,223.33 |
| 1988-11-02 | 3,740 | 3,740 | 3,650 | 3,700 | 49,000 | 1,233.33 |
| 1988-11-01 | 3,800 | 3,800 | 3,690 | 3,690 | 30,000 | 1,230 |
| 1988-10-31 | 3,720 | 3,800 | 3,720 | 3,800 | 5,000 | 1,266.67 |
| 1988-10-29 | 3,710 | 3,710 | 3,710 | 3,710 | 15,000 | 1,236.67 |
| 1988-10-28 | 3,780 | 3,790 | 3,780 | 3,780 | 16,000 | 1,260 |
| 1988-10-27 | 3,800 | 3,810 | 3,800 | 3,810 | 30,000 | 1,270 |
| 1988-10-26 | 3,750 | 3,770 | 3,750 | 3,770 | 9,000 | 1,256.67 |
| 1988-10-25 | 3,810 | 3,900 | 3,740 | 3,740 | 16,000 | 1,246.67 |
| 1988-10-24 | 3,870 | 3,870 | 3,810 | 3,810 | 25,000 | 1,270 |
| 1988-10-22 | 3,870 | 3,870 | 3,870 | 3,870 | 18,000 | 1,290 |
| 1988-10-21 | 3,910 | 3,910 | 3,870 | 3,880 | 8,000 | 1,293.33 |
| 1988-10-20 | 3,920 | 3,920 | 3,910 | 3,910 | 3,000 | 1,303.33 |
| 1988-10-19 | 3,990 | 3,990 | 3,920 | 3,930 | 10,000 | 1,310 |
| 1988-10-17 | 3,910 | 4,000 | 3,910 | 4,000 | 8,000 | 1,333.33 |
| 1988-10-14 | 4,010 | 4,010 | 3,960 | 3,960 | 7,000 | 1,320 |
| 1988-10-13 | 4,090 | 4,090 | 4,030 | 4,030 | 16,000 | 1,343.33 |
| 1988-10-12 | 4,140 | 4,140 | 4,140 | 4,140 | 3,000 | 1,380 |
| 1988-10-11 | 4,100 | 4,110 | 4,100 | 4,100 | 7,000 | 1,366.67 |
| 1988-10-07 | 4,100 | 4,100 | 4,100 | 4,100 | 3,000 | 1,366.67 |
| 1988-10-06 | 4,080 | 4,150 | 4,080 | 4,100 | 9,000 | 1,366.67 |
| 1988-10-05 | 4,100 | 4,160 | 4,100 | 4,160 | 20,000 | 1,386.67 |
| 1988-10-04 | 4,100 | 4,160 | 4,100 | 4,160 | 21,000 | 1,386.67 |
| 1988-10-03 | 4,190 | 4,190 | 4,160 | 4,160 | 7,000 | 1,386.67 |
| 1988-09-30 | 4,110 | 4,180 | 4,110 | 4,160 | 18,000 | 1,386.67 |
| 1988-09-29 | 4,050 | 4,060 | 4,050 | 4,060 | 11,000 | 1,353.33 |
| 1988-09-28 | 4,110 | 4,110 | 4,050 | 4,050 | 34,000 | 1,350 |
| 1988-09-27 | 4,100 | 4,100 | 4,100 | 4,100 | 3,000 | 1,366.67 |
| 1988-09-26 | 4,150 | 4,150 | 4,050 | 4,100 | 11,000 | 1,366.67 |
| 1988-09-24 | 4,150 | 4,150 | 4,150 | 4,150 | 107,000 | 1,383.33 |
| 1988-09-22 | 4,050 | 4,050 | 4,050 | 4,050 | 3,000 | 1,350 |
| 1988-09-21 | 4,110 | 4,110 | 4,110 | 4,110 | 152,000 | 1,370 |
| 1988-09-20 | 4,110 | 4,110 | 4,110 | 4,110 | 8,000 | 1,370 |
| 1988-09-16 | 4,110 | 4,110 | 4,060 | 4,060 | 14,000 | 1,353.33 |
| 1988-09-14 | 4,120 | 4,120 | 4,060 | 4,100 | 8,000 | 1,366.67 |
| 1988-09-13 | 4,140 | 4,140 | 4,110 | 4,130 | 35,000 | 1,376.67 |
| 1988-09-12 | 4,130 | 4,130 | 4,120 | 4,120 | 8,000 | 1,373.33 |
| 1988-09-09 | 4,130 | 4,140 | 4,130 | 4,140 | 4,000 | 1,380 |
| 1988-09-08 | 4,140 | 4,140 | 4,140 | 4,140 | 30,000 | 1,380 |
| 1988-09-07 | 4,150 | 4,150 | 4,120 | 4,120 | 29,000 | 1,373.33 |
| 1988-09-06 | 4,150 | 4,150 | 4,120 | 4,150 | 3,000 | 1,383.33 |
| 1988-09-05 | 4,120 | 4,120 | 4,110 | 4,110 | 3,000 | 1,370 |
| 1988-09-02 | 4,050 | 4,050 | 4,020 | 4,020 | 14,000 | 1,340 |
| 1988-09-01 | 4,100 | 4,100 | 4,020 | 4,020 | 25,000 | 1,340 |
| 1988-08-31 | 4,250 | 4,250 | 4,250 | 4,250 | 4,000 | 1,416.67 |
| 1988-08-30 | 4,300 | 4,300 | 4,250 | 4,250 | 10,000 | 1,416.67 |
| 1988-08-29 | 4,200 | 4,200 | 4,200 | 4,200 | 6,000 | 1,400 |
| 1988-08-26 | 3,940 | 4,050 | 3,940 | 4,050 | 44,000 | 1,350 |
| 1988-08-25 | 4,000 | 4,000 | 3,940 | 3,940 | 8,000 | 1,313.33 |
| 1988-08-24 | 4,010 | 4,010 | 4,000 | 4,000 | 10,000 | 1,333.33 |
| 1988-08-23 | 4,020 | 4,020 | 4,000 | 4,010 | 37,000 | 1,336.67 |
| 1988-08-22 | 4,170 | 4,170 | 4,010 | 4,010 | 16,000 | 1,336.67 |
| 1988-08-19 | 4,230 | 4,230 | 4,180 | 4,200 | 8,000 | 1,400 |
| 1988-08-18 | 4,330 | 4,330 | 4,230 | 4,230 | 4,000 | 1,410 |
| 1988-08-17 | 4,350 | 4,350 | 4,300 | 4,330 | 14,000 | 1,443.33 |
| 1988-08-16 | 4,400 | 4,400 | 4,350 | 4,350 | 13,000 | 1,450 |
| 1988-08-15 | 4,400 | 4,450 | 4,400 | 4,400 | 12,000 | 1,466.67 |
| 1988-08-12 | 4,450 | 4,450 | 4,420 | 4,450 | 8,000 | 1,483.33 |
| 1988-08-11 | 4,550 | 4,550 | 4,500 | 4,500 | 6,000 | 1,500 |
| 1988-08-10 | 4,550 | 4,550 | 4,540 | 4,550 | 5,000 | 1,516.67 |
| 1988-08-09 | 4,600 | 4,650 | 4,600 | 4,650 | 7,000 | 1,550 |
| 1988-08-06 | 4,560 | 4,580 | 4,560 | 4,580 | 6,000 | 1,526.67 |
| 1988-08-04 | 4,610 | 4,730 | 4,550 | 4,730 | 77,000 | 1,576.67 |
| 1988-08-03 | 4,660 | 4,700 | 4,610 | 4,610 | 21,000 | 1,536.67 |
| 1988-08-02 | 4,720 | 4,720 | 4,710 | 4,710 | 3,000 | 1,570 |
| 1988-07-30 | 4,710 | 4,710 | 4,710 | 4,710 | 31,000 | 1,570 |
| 1988-07-29 | 4,720 | 4,760 | 4,710 | 4,710 | 7,000 | 1,570 |
| 1988-07-27 | 4,750 | 4,750 | 4,710 | 4,710 | 22,000 | 1,570 |
| 1988-07-26 | 4,880 | 4,880 | 4,730 | 4,730 | 19,000 | 1,576.67 |
| 1988-07-25 | 4,880 | 4,880 | 4,870 | 4,880 | 60,000 | 1,626.67 |
| 1988-07-23 | 4,850 | 4,870 | 4,850 | 4,870 | 48,000 | 1,623.33 |
| 1988-07-22 | 4,800 | 4,850 | 4,800 | 4,820 | 130,000 | 1,606.67 |
| 1988-07-21 | 4,800 | 4,830 | 4,800 | 4,800 | 104,000 | 1,600 |
| 1988-07-20 | 4,720 | 4,800 | 4,720 | 4,770 | 112,000 | 1,590 |
| 1988-07-19 | 4,750 | 4,790 | 4,750 | 4,770 | 103,000 | 1,590 |
| 1988-07-18 | 4,670 | 4,770 | 4,670 | 4,700 | 43,000 | 1,566.67 |
| 1988-07-15 | 4,600 | 4,630 | 4,590 | 4,630 | 39,000 | 1,543.33 |
| 1988-07-14 | 4,570 | 4,590 | 4,570 | 4,580 | 52,000 | 1,526.67 |
| 1988-07-13 | 4,620 | 4,630 | 4,600 | 4,600 | 175,000 | 1,533.33 |
| 1988-07-12 | 4,720 | 4,720 | 4,660 | 4,670 | 108,000 | 1,556.67 |
| 1988-07-11 | 4,650 | 4,670 | 4,650 | 4,670 | 45,000 | 1,556.67 |
| 1988-07-08 | 4,620 | 4,670 | 4,620 | 4,670 | 21,000 | 1,556.67 |
| 1988-07-06 | 4,550 | 4,670 | 4,550 | 4,670 | 10,000 | 1,556.67 |
| 1988-07-05 | 4,600 | 4,600 | 4,550 | 4,600 | 42,000 | 1,533.33 |
| 1988-07-04 | 4,550 | 4,600 | 4,550 | 4,550 | 27,000 | 1,516.67 |
| 1988-07-02 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 1,533.33 |
| 1988-07-01 | 4,620 | 4,700 | 4,620 | 4,700 | 2,000 | 1,566.67 |
| 1988-06-30 | 4,600 | 4,600 | 4,590 | 4,600 | 21,000 | 1,533.33 |
| 1988-06-29 | 4,710 | 4,710 | 4,610 | 4,610 | 6,000 | 1,536.67 |
| 1988-06-27 | 4,740 | 4,740 | 4,740 | 4,740 | 7,000 | 1,580 |
| 1988-06-24 | 4,600 | 4,600 | 4,600 | 4,600 | 14,000 | 1,533.33 |
| 1988-06-23 | 4,770 | 4,770 | 4,770 | 4,770 | 16,000 | 1,590 |
| 1988-06-22 | 4,780 | 4,780 | 4,780 | 4,780 | 16,000 | 1,593.33 |
| 1988-06-21 | 4,660 | 4,790 | 4,660 | 4,790 | 7,000 | 1,596.67 |
| 1988-06-20 | 4,700 | 4,700 | 4,660 | 4,700 | 20,000 | 1,566.67 |
| 1988-06-17 | 4,760 | 4,760 | 4,700 | 4,700 | 13,000 | 1,566.67 |
| 1988-06-16 | 4,640 | 4,800 | 4,640 | 4,800 | 38,000 | 1,600 |
| 1988-06-15 | 4,600 | 4,700 | 4,550 | 4,690 | 13,000 | 1,563.33 |
| 1988-06-14 | 4,600 | 4,650 | 4,600 | 4,600 | 12,000 | 1,533.33 |
| 1988-06-13 | 4,610 | 4,630 | 4,610 | 4,610 | 10,000 | 1,536.67 |
| 1988-06-10 | 4,600 | 4,700 | 4,600 | 4,700 | 30,000 | 1,566.67 |
| 1988-06-09 | 4,610 | 4,610 | 4,600 | 4,600 | 10,000 | 1,533.33 |
| 1988-06-08 | 4,610 | 4,610 | 4,610 | 4,610 | 3,000 | 1,536.67 |
| 1988-06-07 | 4,670 | 4,670 | 4,610 | 4,650 | 5,000 | 1,550 |
| 1988-06-06 | 4,710 | 4,710 | 4,710 | 4,710 | 10,000 | 1,570 |
| 1988-06-04 | 4,710 | 4,710 | 4,710 | 4,710 | 6,000 | 1,570 |
| 1988-06-03 | 4,660 | 4,800 | 4,660 | 4,800 | 22,000 | 1,600 |
| 1988-06-02 | 4,710 | 4,810 | 4,710 | 4,810 | 29,000 | 1,603.33 |
| 1988-05-31 | 4,790 | 4,810 | 4,790 | 4,810 | 8,000 | 1,603.33 |
| 1988-05-28 | 4,770 | 4,840 | 4,770 | 4,840 | 25,000 | 1,613.33 |
| 1988-05-27 | 4,790 | 4,840 | 4,790 | 4,820 | 51,000 | 1,606.67 |
| 1988-05-26 | 4,790 | 4,790 | 4,690 | 4,790 | 21,000 | 1,596.67 |
| 1988-05-24 | 4,750 | 4,800 | 4,750 | 4,800 | 12,000 | 1,600 |
| 1988-05-20 | 4,740 | 4,790 | 4,720 | 4,790 | 4,000 | 1,596.67 |
| 1988-05-19 | 4,770 | 4,780 | 4,740 | 4,740 | 19,000 | 1,580 |
| 1988-05-18 | 4,830 | 4,830 | 4,790 | 4,790 | 23,000 | 1,596.67 |
| 1988-05-17 | 4,800 | 4,800 | 4,780 | 4,780 | 40,000 | 1,593.33 |
| 1988-05-16 | 4,790 | 4,790 | 4,790 | 4,790 | 8,000 | 1,596.67 |
| 1988-05-13 | 4,790 | 4,800 | 4,790 | 4,800 | 10,000 | 1,600 |
| 1988-05-12 | 4,690 | 4,690 | 4,690 | 4,690 | 7,000 | 1,563.33 |
| 1988-05-11 | 4,720 | 4,720 | 4,710 | 4,720 | 7,000 | 1,573.33 |
| 1988-05-10 | 4,710 | 4,800 | 4,710 | 4,720 | 20,000 | 1,573.33 |
| 1988-05-09 | 4,850 | 4,850 | 4,800 | 4,850 | 17,000 | 1,616.67 |
| 1988-05-07 | 4,820 | 4,820 | 4,790 | 4,820 | 8,000 | 1,606.67 |
| 1988-05-06 | 4,850 | 4,850 | 4,800 | 4,830 | 10,000 | 1,610 |
| 1988-05-02 | 4,800 | 4,830 | 4,790 | 4,830 | 25,000 | 1,610 |
| 1988-04-30 | 4,750 | 4,800 | 4,750 | 4,800 | 129,000 | 1,600 |
| 1988-04-28 | 4,700 | 4,700 | 4,650 | 4,700 | 53,000 | 1,566.67 |
| 1988-04-27 | 4,690 | 4,690 | 4,600 | 4,670 | 9,000 | 1,556.67 |
| 1988-04-26 | 4,750 | 4,750 | 4,650 | 4,670 | 31,000 | 1,556.67 |
| 1988-04-25 | 4,550 | 4,700 | 4,510 | 4,700 | 53,000 | 1,566.67 |
| 1988-04-23 | 4,520 | 4,530 | 4,450 | 4,450 | 26,000 | 1,483.33 |
| 1988-04-22 | 4,550 | 4,600 | 4,500 | 4,500 | 37,000 | 1,500 |
| 1988-04-21 | 4,530 | 4,550 | 4,530 | 4,550 | 11,000 | 1,516.67 |
| 1988-04-20 | 4,550 | 4,580 | 4,510 | 4,510 | 16,000 | 1,503.33 |
| 1988-04-19 | 4,500 | 4,550 | 4,500 | 4,550 | 38,000 | 1,516.67 |
| 1988-04-18 | 4,500 | 4,500 | 4,500 | 4,500 | 5,000 | 1,500 |
| 1988-04-15 | 4,450 | 4,500 | 4,450 | 4,500 | 43,000 | 1,500 |
| 1988-04-14 | 4,580 | 4,660 | 4,500 | 4,500 | 48,000 | 1,500 |
| 1988-04-13 | 4,650 | 4,650 | 4,600 | 4,600 | 24,000 | 1,533.33 |
| 1988-04-12 | 4,680 | 4,680 | 4,630 | 4,670 | 14,000 | 1,556.67 |
| 1988-04-11 | 4,620 | 4,690 | 4,620 | 4,680 | 17,000 | 1,560 |
| 1988-04-08 | 4,670 | 4,670 | 4,670 | 4,670 | 2,000 | 1,556.67 |
| 1988-04-07 | 4,720 | 4,720 | 4,600 | 4,670 | 67,000 | 1,556.67 |
| 1988-04-06 | 4,490 | 4,700 | 4,490 | 4,620 | 94,000 | 1,540 |
| 1988-04-05 | 4,450 | 4,500 | 4,450 | 4,500 | 16,000 | 1,500 |
| 1988-04-04 | 4,490 | 4,490 | 4,470 | 4,470 | 5,000 | 1,490 |
| 1988-04-02 | 4,530 | 4,530 | 4,500 | 4,500 | 4,000 | 1,500 |
| 1988-04-01 | 4,540 | 4,550 | 4,500 | 4,530 | 16,000 | 1,510 |
| 1988-03-31 | 4,490 | 4,550 | 4,440 | 4,550 | 33,000 | 1,516.67 |
| 1988-03-30 | 4,410 | 4,480 | 4,410 | 4,410 | 23,000 | 1,470 |
| 1988-03-29 | 4,420 | 4,440 | 4,400 | 4,400 | 25,000 | 1,466.67 |
| 1988-03-28 | 4,480 | 4,480 | 4,410 | 4,410 | 19,000 | 1,470 |
| 1988-03-26 | 4,480 | 4,500 | 4,410 | 4,410 | 21,000 | 1,470 |
| 1988-03-25 | 4,430 | 4,450 | 4,360 | 4,440 | 16,000 | 1,480 |
| 1988-03-24 | 4,320 | 4,460 | 4,320 | 4,460 | 12,000 | 1,486.67 |
| 1988-03-23 | 4,360 | 4,360 | 4,310 | 4,310 | 19,000 | 1,436.67 |
| 1988-03-22 | 4,400 | 4,400 | 4,330 | 4,360 | 31,000 | 1,453.33 |
| 1988-03-18 | 4,470 | 4,470 | 4,390 | 4,390 | 23,000 | 1,463.33 |
| 1988-03-17 | 4,410 | 4,410 | 4,390 | 4,390 | 21,000 | 1,463.33 |
| 1988-03-16 | 4,470 | 4,470 | 4,410 | 4,410 | 9,000 | 1,470 |
| 1988-03-15 | 4,400 | 4,480 | 4,400 | 4,480 | 11,000 | 1,493.33 |
| 1988-03-14 | 4,400 | 4,400 | 4,390 | 4,390 | 5,000 | 1,463.33 |
| 1988-03-11 | 4,430 | 4,430 | 4,400 | 4,410 | 22,000 | 1,470 |
| 1988-03-10 | 4,420 | 4,430 | 4,420 | 4,430 | 13,000 | 1,476.67 |
| 1988-03-09 | 4,460 | 4,490 | 4,400 | 4,400 | 18,000 | 1,466.67 |
| 1988-03-08 | 4,450 | 4,470 | 4,450 | 4,450 | 30,000 | 1,483.33 |
| 1988-03-07 | 4,510 | 4,510 | 4,450 | 4,500 | 36,000 | 1,500 |
| 1988-03-05 | 4,480 | 4,480 | 4,480 | 4,480 | 7,000 | 1,493.33 |
| 1988-03-04 | 4,410 | 4,450 | 4,410 | 4,430 | 10,000 | 1,476.67 |
| 1988-03-03 | 4,500 | 4,500 | 4,450 | 4,450 | 26,000 | 1,483.33 |
| 1988-03-02 | 4,470 | 4,500 | 4,470 | 4,500 | 15,000 | 1,500 |
| 1988-03-01 | 4,600 | 4,600 | 4,570 | 4,570 | 9,000 | 1,523.33 |
| 1988-02-29 | 4,610 | 4,610 | 4,600 | 4,610 | 5,000 | 1,536.67 |
| 1988-02-26 | 4,790 | 4,790 | 4,600 | 4,600 | 33,000 | 1,533.33 |
| 1988-02-25 | 4,530 | 4,710 | 4,510 | 4,710 | 22,000 | 1,570 |
| 1988-02-24 | 4,570 | 4,580 | 4,500 | 4,530 | 34,000 | 1,510 |
| 1988-02-23 | 4,500 | 4,540 | 4,500 | 4,520 | 28,000 | 1,506.67 |
| 1988-02-22 | 4,420 | 4,550 | 4,420 | 4,500 | 39,000 | 1,500 |
| 1988-02-19 | 4,410 | 4,440 | 4,400 | 4,430 | 31,000 | 1,476.67 |
| 1988-02-18 | 4,440 | 4,500 | 4,400 | 4,450 | 30,000 | 1,483.33 |
| 1988-02-17 | 4,480 | 4,480 | 4,460 | 4,480 | 18,000 | 1,493.33 |
| 1988-02-16 | 4,400 | 4,450 | 4,300 | 4,380 | 33,000 | 1,460 |
| 1988-02-15 | 4,500 | 4,500 | 4,300 | 4,300 | 14,000 | 1,433.33 |
| 1988-02-12 | 4,360 | 4,430 | 4,360 | 4,430 | 8,000 | 1,476.67 |
| 1988-02-10 | 4,380 | 4,450 | 4,340 | 4,340 | 17,000 | 1,446.67 |
| 1988-02-09 | 4,400 | 4,420 | 4,400 | 4,420 | 5,000 | 1,473.33 |
| 1988-02-08 | 4,450 | 4,500 | 4,450 | 4,450 | 10,000 | 1,483.33 |
| 1988-02-06 | 4,550 | 4,550 | 4,550 | 4,550 | 5,000 | 1,516.67 |
| 1988-02-05 | 4,550 | 4,570 | 4,500 | 4,500 | 34,000 | 1,500 |
| 1988-02-04 | 4,400 | 4,500 | 4,400 | 4,500 | 20,000 | 1,500 |
| 1988-02-03 | 4,460 | 4,460 | 4,400 | 4,400 | 14,000 | 1,466.67 |
| 1988-02-02 | 4,500 | 4,500 | 4,470 | 4,470 | 36,000 | 1,490 |
| 1988-02-01 | 4,290 | 4,300 | 4,290 | 4,300 | 7,000 | 1,433.33 |
| 1988-01-30 | 4,290 | 4,290 | 4,250 | 4,290 | 8,000 | 1,430 |
| 1988-01-29 | 4,330 | 4,330 | 4,250 | 4,300 | 11,000 | 1,433.33 |
| 1988-01-28 | 4,300 | 4,350 | 4,300 | 4,350 | 6,000 | 1,450 |
| 1988-01-27 | 4,240 | 4,300 | 4,240 | 4,300 | 15,000 | 1,433.33 |
| 1988-01-26 | 4,350 | 4,350 | 4,350 | 4,350 | 64,000 | 1,450 |
| 1988-01-25 | 3,980 | 4,020 | 3,980 | 4,020 | 18,000 | 1,340 |
| 1988-01-23 | 3,960 | 3,990 | 3,950 | 3,970 | 20,000 | 1,323.33 |
| 1988-01-22 | 3,940 | 3,950 | 3,940 | 3,940 | 35,000 | 1,313.33 |
| 1988-01-21 | 3,960 | 4,000 | 3,940 | 3,940 | 34,000 | 1,313.33 |
| 1988-01-20 | 3,980 | 4,000 | 3,950 | 3,960 | 40,000 | 1,320 |
| 1988-01-19 | 3,980 | 4,040 | 3,980 | 3,980 | 40,000 | 1,326.67 |
| 1988-01-18 | 3,930 | 4,030 | 3,930 | 3,970 | 45,000 | 1,323.33 |
| 1988-01-14 | 3,920 | 3,930 | 3,910 | 3,920 | 33,000 | 1,306.67 |
| 1988-01-13 | 4,000 | 4,050 | 3,910 | 3,930 | 111,000 | 1,310 |
| 1988-01-12 | 4,120 | 4,150 | 4,010 | 4,020 | 52,000 | 1,340 |
| 1988-01-11 | 4,170 | 4,170 | 4,120 | 4,150 | 39,000 | 1,383.33 |
| 1988-01-08 | 4,210 | 4,210 | 4,150 | 4,160 | 32,000 | 1,386.67 |
| 1988-01-07 | 4,300 | 4,300 | 4,180 | 4,210 | 14,000 | 1,403.33 |
| 1988-01-06 | 4,130 | 4,240 | 4,130 | 4,240 | 9,000 | 1,413.33 |
| 1988-01-05 | 4,050 | 4,050 | 4,050 | 4,050 | 5,000 | 1,350 |
| 1988-01-04 | 4,050 | 4,050 | 4,000 | 4,050 | 8,000 | 1,350 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1984-01-27]1株→1.5株 [1983-01-27]1株→2株
