8182 (株)いなげや 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 | 4,300 | 4,300 | 4,300 | 4,300 | 12,000 | 4,300 |
| 1988-12-27 | 4,300 | 4,310 | 4,300 | 4,300 | 98,000 | 4,300 |
| 1988-12-26 | 4,300 | 4,300 | 4,300 | 4,300 | 10,000 | 4,300 |
| 1988-12-24 | 4,350 | 4,350 | 4,300 | 4,300 | 9,000 | 4,300 |
| 1988-12-23 | 4,350 | 4,350 | 4,300 | 4,350 | 29,000 | 4,350 |
| 1988-12-22 | 4,400 | 4,400 | 4,350 | 4,350 | 29,000 | 4,350 |
| 1988-12-21 | 4,360 | 4,400 | 4,360 | 4,400 | 105,000 | 4,400 |
| 1988-12-20 | 4,400 | 4,450 | 4,350 | 4,350 | 38,000 | 4,350 |
| 1988-12-19 | 4,350 | 4,450 | 4,350 | 4,450 | 20,000 | 4,450 |
| 1988-12-16 | 4,380 | 4,400 | 4,350 | 4,400 | 42,000 | 4,400 |
| 1988-12-15 | 4,400 | 4,400 | 4,350 | 4,350 | 28,000 | 4,350 |
| 1988-12-14 | 4,490 | 4,490 | 4,450 | 4,490 | 37,000 | 4,490 |
| 1988-12-13 | 4,300 | 4,480 | 4,300 | 4,480 | 44,000 | 4,480 |
| 1988-12-12 | 4,460 | 4,460 | 4,350 | 4,350 | 31,000 | 4,350 |
| 1988-12-09 | 4,460 | 4,460 | 4,380 | 4,460 | 116,000 | 4,460 |
| 1988-12-08 | 4,360 | 4,500 | 4,360 | 4,460 | 92,000 | 4,460 |
| 1988-12-07 | 4,260 | 4,350 | 4,250 | 4,350 | 63,000 | 4,350 |
| 1988-12-06 | 3,990 | 4,250 | 3,990 | 4,250 | 64,000 | 4,250 |
| 1988-12-05 | 3,900 | 4,000 | 3,900 | 4,000 | 31,000 | 4,000 |
| 1988-12-03 | 3,800 | 3,900 | 3,800 | 3,900 | 47,000 | 3,900 |
| 1988-12-02 | 3,750 | 3,750 | 3,750 | 3,750 | 16,000 | 3,750 |
| 1988-12-01 | 3,750 | 3,800 | 3,750 | 3,800 | 11,000 | 3,800 |
| 1988-11-30 | 3,750 | 3,800 | 3,750 | 3,800 | 20,000 | 3,800 |
| 1988-11-29 | 3,700 | 3,790 | 3,700 | 3,790 | 4,000 | 3,790 |
| 1988-11-28 | 3,650 | 3,750 | 3,650 | 3,750 | 7,000 | 3,750 |
| 1988-11-26 | 3,750 | 3,750 | 3,750 | 3,750 | 3,000 | 3,750 |
| 1988-11-25 | 3,700 | 3,750 | 3,690 | 3,750 | 23,000 | 3,750 |
| 1988-11-24 | 3,700 | 3,740 | 3,650 | 3,740 | 9,000 | 3,740 |
| 1988-11-22 | 3,750 | 3,750 | 3,750 | 3,750 | 3,000 | 3,750 |
| 1988-11-21 | 3,800 | 3,800 | 3,800 | 3,800 | 6,000 | 3,800 |
| 1988-11-18 | 3,750 | 3,800 | 3,700 | 3,800 | 24,000 | 3,800 |
| 1988-11-17 | 3,750 | 3,800 | 3,750 | 3,800 | 20,000 | 3,800 |
| 1988-11-16 | 3,700 | 3,800 | 3,700 | 3,800 | 16,000 | 3,800 |
| 1988-11-15 | 3,750 | 3,790 | 3,750 | 3,750 | 10,000 | 3,750 |
| 1988-11-14 | 3,700 | 3,800 | 3,700 | 3,800 | 6,000 | 3,800 |
| 1988-11-11 | 3,700 | 3,800 | 3,700 | 3,800 | 26,000 | 3,800 |
| 1988-11-10 | 3,700 | 3,750 | 3,700 | 3,750 | 10,000 | 3,750 |
| 1988-11-09 | 3,750 | 3,750 | 3,700 | 3,700 | 9,000 | 3,700 |
| 1988-11-08 | 3,760 | 3,760 | 3,750 | 3,750 | 15,000 | 3,750 |
| 1988-11-07 | 3,750 | 3,800 | 3,700 | 3,800 | 9,000 | 3,800 |
| 1988-11-05 | 3,730 | 3,800 | 3,700 | 3,750 | 12,000 | 3,750 |
| 1988-11-04 | 3,760 | 3,800 | 3,750 | 3,750 | 41,000 | 3,750 |
| 1988-11-02 | 3,760 | 3,760 | 3,760 | 3,760 | 4,000 | 3,760 |
| 1988-11-01 | 3,800 | 3,800 | 3,750 | 3,750 | 15,000 | 3,750 |
| 1988-10-31 | 3,750 | 3,750 | 3,750 | 3,750 | 7,000 | 3,750 |
| 1988-10-29 | 3,800 | 3,800 | 3,800 | 3,800 | 7,000 | 3,800 |
| 1988-10-28 | 3,800 | 3,800 | 3,750 | 3,750 | 29,000 | 3,750 |
| 1988-10-27 | 3,950 | 3,950 | 3,850 | 3,850 | 31,000 | 3,850 |
| 1988-10-26 | 3,990 | 4,000 | 3,950 | 4,000 | 54,000 | 4,000 |
| 1988-10-25 | 3,820 | 3,980 | 3,820 | 3,980 | 30,000 | 3,980 |
| 1988-10-24 | 3,850 | 3,900 | 3,820 | 3,850 | 41,000 | 3,850 |
| 1988-10-22 | 3,700 | 3,850 | 3,700 | 3,850 | 60,000 | 3,850 |
| 1988-10-21 | 3,750 | 3,760 | 3,700 | 3,720 | 24,000 | 3,720 |
| 1988-10-20 | 3,650 | 3,700 | 3,600 | 3,700 | 40,000 | 3,700 |
| 1988-10-19 | 3,410 | 3,600 | 3,410 | 3,600 | 22,000 | 3,600 |
| 1988-10-18 | 3,450 | 3,450 | 3,410 | 3,410 | 39,000 | 3,410 |
| 1988-10-14 | 3,550 | 3,550 | 3,550 | 3,550 | 11,000 | 3,550 |
| 1988-10-11 | 3,800 | 3,800 | 3,800 | 3,800 | 7,000 | 3,800 |
| 1988-10-07 | 3,700 | 3,800 | 3,700 | 3,780 | 25,000 | 3,780 |
| 1988-10-06 | 3,600 | 3,690 | 3,600 | 3,690 | 9,000 | 3,690 |
| 1988-10-05 | 3,700 | 3,700 | 3,600 | 3,600 | 23,000 | 3,600 |
| 1988-10-04 | 3,700 | 3,700 | 3,600 | 3,600 | 33,000 | 3,600 |
| 1988-10-03 | 3,610 | 3,700 | 3,610 | 3,700 | 22,000 | 3,700 |
| 1988-10-01 | 3,600 | 3,650 | 3,600 | 3,600 | 9,000 | 3,600 |
| 1988-09-30 | 3,600 | 3,600 | 3,600 | 3,600 | 16,000 | 3,600 |
| 1988-09-29 | 3,500 | 3,600 | 3,500 | 3,600 | 15,000 | 3,600 |
| 1988-09-28 | 3,500 | 3,590 | 3,500 | 3,500 | 29,000 | 3,500 |
| 1988-09-27 | 3,350 | 3,500 | 3,350 | 3,500 | 15,000 | 3,500 |
| 1988-09-26 | 3,260 | 3,400 | 3,260 | 3,300 | 34,000 | 3,300 |
| 1988-09-24 | 3,210 | 3,250 | 3,200 | 3,250 | 27,000 | 3,250 |
| 1988-09-22 | 3,260 | 3,300 | 3,200 | 3,200 | 24,000 | 3,200 |
| 1988-09-21 | 3,250 | 3,300 | 3,240 | 3,250 | 26,000 | 3,250 |
| 1988-09-20 | 3,340 | 3,340 | 3,250 | 3,300 | 38,000 | 3,300 |
| 1988-09-19 | 3,400 | 3,500 | 3,340 | 3,350 | 45,000 | 3,350 |
| 1988-09-16 | 3,350 | 3,450 | 3,350 | 3,400 | 33,000 | 3,400 |
| 1988-09-14 | 3,450 | 3,450 | 3,290 | 3,400 | 97,000 | 3,400 |
| 1988-09-13 | 3,550 | 3,550 | 3,400 | 3,500 | 62,000 | 3,500 |
| 1988-09-12 | 3,660 | 3,660 | 3,550 | 3,550 | 39,000 | 3,550 |
| 1988-09-09 | 3,700 | 3,700 | 3,650 | 3,650 | 33,000 | 3,650 |
| 1988-09-08 | 3,850 | 3,850 | 3,700 | 3,700 | 54,000 | 3,700 |
| 1988-09-07 | 3,860 | 3,900 | 3,850 | 3,850 | 69,000 | 3,850 |
| 1988-09-06 | 3,920 | 3,920 | 3,900 | 3,900 | 20,000 | 3,900 |
| 1988-09-05 | 3,820 | 3,920 | 3,820 | 3,920 | 43,000 | 3,920 |
| 1988-09-03 | 3,920 | 3,920 | 3,880 | 3,910 | 31,000 | 3,910 |
| 1988-09-02 | 3,900 | 3,940 | 3,900 | 3,920 | 30,000 | 3,920 |
| 1988-09-01 | 3,950 | 3,950 | 3,900 | 3,940 | 50,000 | 3,940 |
| 1988-08-31 | 3,990 | 4,000 | 3,950 | 3,950 | 37,000 | 3,950 |
| 1988-08-30 | 3,900 | 4,000 | 3,900 | 4,000 | 43,000 | 4,000 |
| 1988-08-29 | 3,900 | 3,950 | 3,850 | 3,950 | 29,000 | 3,950 |
| 1988-08-27 | 3,970 | 3,970 | 3,890 | 3,950 | 77,000 | 3,950 |
| 1988-08-26 | 4,000 | 4,000 | 3,920 | 3,920 | 24,000 | 3,920 |
| 1988-08-25 | 4,200 | 4,200 | 4,090 | 4,150 | 112,000 | 4,150 |
| 1988-08-24 | 4,150 | 4,150 | 4,150 | 4,150 | 42,000 | 4,150 |
| 1988-08-23 | 3,700 | 3,900 | 3,700 | 3,900 | 78,000 | 3,900 |
| 1988-08-22 | 3,370 | 3,650 | 3,370 | 3,650 | 27,000 | 3,650 |
| 1988-08-19 | 3,350 | 3,370 | 3,350 | 3,350 | 164,000 | 3,350 |
| 1988-08-18 | 3,800 | 3,800 | 3,600 | 3,600 | 98,000 | 3,600 |
| 1988-08-17 | 4,020 | 4,060 | 3,810 | 3,850 | 109,000 | 3,850 |
| 1988-08-16 | 4,110 | 4,150 | 4,050 | 4,060 | 63,000 | 4,060 |
| 1988-08-15 | 4,220 | 4,220 | 4,100 | 4,110 | 37,000 | 4,110 |
| 1988-08-12 | 4,160 | 4,300 | 4,160 | 4,200 | 49,000 | 4,200 |
| 1988-08-11 | 4,160 | 4,440 | 4,050 | 4,150 | 138,000 | 4,150 |
| 1988-08-10 | 4,310 | 4,440 | 4,280 | 4,300 | 203,000 | 4,300 |
| 1988-08-05 | 5,310 | 5,460 | 5,310 | 5,460 | 367,000 | 5,460 |
| 1988-08-04 | 4,520 | 4,970 | 4,510 | 4,960 | 1,025,000 | 4,960 |
| 1988-08-03 | 4,020 | 4,470 | 4,000 | 4,470 | 351,000 | 4,470 |
| 1988-08-02 | 4,090 | 4,100 | 3,960 | 3,970 | 91,000 | 3,970 |
| 1988-08-01 | 3,950 | 4,060 | 3,910 | 4,050 | 114,000 | 4,050 |
| 1988-07-30 | 3,860 | 3,980 | 3,830 | 3,980 | 48,000 | 3,980 |
| 1988-07-29 | 3,930 | 4,090 | 3,820 | 3,910 | 869,000 | 3,910 |
| 1988-07-28 | 3,920 | 4,150 | 3,810 | 3,940 | 845,000 | 3,940 |
| 1988-07-27 | 3,660 | 3,910 | 3,640 | 3,900 | 584,000 | 3,900 |
| 1988-07-26 | 3,350 | 3,570 | 3,350 | 3,480 | 174,000 | 3,480 |
| 1988-07-25 | 3,350 | 3,430 | 3,350 | 3,350 | 121,000 | 3,350 |
| 1988-07-23 | 3,300 | 3,350 | 3,300 | 3,350 | 47,000 | 3,350 |
| 1988-07-22 | 3,150 | 3,300 | 3,150 | 3,210 | 36,000 | 3,210 |
| 1988-07-21 | 3,250 | 3,300 | 3,200 | 3,200 | 89,000 | 3,200 |
| 1988-07-20 | 3,300 | 3,300 | 3,200 | 3,250 | 88,000 | 3,250 |
| 1988-07-19 | 3,200 | 3,280 | 3,100 | 3,280 | 94,000 | 3,280 |
| 1988-07-18 | 3,290 | 3,300 | 3,240 | 3,250 | 52,000 | 3,250 |
| 1988-07-15 | 3,230 | 3,300 | 3,180 | 3,300 | 66,000 | 3,300 |
| 1988-07-14 | 3,160 | 3,250 | 3,160 | 3,180 | 96,000 | 3,180 |
| 1988-07-13 | 3,200 | 3,250 | 3,100 | 3,190 | 118,000 | 3,190 |
| 1988-07-12 | 3,000 | 3,250 | 2,990 | 3,200 | 100,000 | 3,200 |
| 1988-07-11 | 3,000 | 3,050 | 3,000 | 3,050 | 28,000 | 3,050 |
| 1988-07-08 | 3,150 | 3,150 | 3,050 | 3,050 | 67,000 | 3,050 |
| 1988-07-07 | 3,050 | 3,170 | 3,050 | 3,100 | 103,000 | 3,100 |
| 1988-07-06 | 3,170 | 3,170 | 3,050 | 3,100 | 79,000 | 3,100 |
| 1988-07-05 | 3,200 | 3,200 | 3,100 | 3,100 | 95,000 | 3,100 |
| 1988-07-04 | 3,200 | 3,280 | 3,200 | 3,200 | 80,000 | 3,200 |
| 1988-07-02 | 3,100 | 3,200 | 3,000 | 3,200 | 128,000 | 3,200 |
| 1988-07-01 | 3,050 | 3,140 | 2,960 | 3,100 | 95,000 | 3,100 |
| 1988-06-30 | 2,940 | 3,100 | 2,940 | 3,070 | 92,000 | 3,070 |
| 1988-06-29 | 3,110 | 3,110 | 2,900 | 2,900 | 198,000 | 2,900 |
| 1988-06-28 | 3,410 | 3,490 | 3,200 | 3,210 | 290,000 | 3,210 |
| 1988-06-27 | 3,500 | 3,710 | 3,480 | 3,510 | 850,000 | 3,510 |
| 1988-06-25 | 3,440 | 3,500 | 3,380 | 3,500 | 220,000 | 3,500 |
| 1988-06-24 | 3,140 | 3,410 | 3,120 | 3,390 | 373,000 | 3,390 |
| 1988-06-23 | 3,050 | 3,160 | 2,950 | 3,150 | 307,000 | 3,150 |
| 1988-06-22 | 3,100 | 3,150 | 3,050 | 3,100 | 551,000 | 3,100 |
| 1988-06-21 | 2,790 | 3,050 | 2,750 | 3,050 | 924,000 | 3,050 |
| 1988-06-20 | 2,790 | 2,810 | 2,720 | 2,780 | 191,000 | 2,780 |
| 1988-06-17 | 2,720 | 2,780 | 2,700 | 2,760 | 490,000 | 2,760 |
| 1988-06-16 | 2,530 | 2,800 | 2,520 | 2,710 | 805,000 | 2,710 |
| 1988-06-15 | 2,460 | 2,560 | 2,460 | 2,520 | 478,000 | 2,520 |
| 1988-06-14 | 2,370 | 2,490 | 2,360 | 2,430 | 168,000 | 2,430 |
| 1988-06-13 | 2,400 | 2,400 | 2,360 | 2,360 | 46,000 | 2,360 |
| 1988-06-10 | 2,380 | 2,380 | 2,350 | 2,350 | 29,000 | 2,350 |
| 1988-06-09 | 2,400 | 2,450 | 2,380 | 2,380 | 58,000 | 2,380 |
| 1988-06-08 | 2,420 | 2,480 | 2,400 | 2,400 | 64,000 | 2,400 |
| 1988-06-07 | 2,360 | 2,480 | 2,360 | 2,400 | 210,000 | 2,400 |
| 1988-06-06 | 2,360 | 2,400 | 2,360 | 2,360 | 49,000 | 2,360 |
| 1988-06-04 | 2,350 | 2,400 | 2,350 | 2,350 | 39,000 | 2,350 |
| 1988-06-03 | 2,390 | 2,400 | 2,330 | 2,330 | 45,000 | 2,330 |
| 1988-06-02 | 2,400 | 2,440 | 2,380 | 2,380 | 40,000 | 2,380 |
| 1988-06-01 | 2,360 | 2,450 | 2,360 | 2,450 | 83,000 | 2,450 |
| 1988-05-31 | 2,420 | 2,470 | 2,380 | 2,380 | 81,000 | 2,380 |
| 1988-05-30 | 2,500 | 2,520 | 2,420 | 2,420 | 122,000 | 2,420 |
| 1988-05-28 | 2,500 | 2,530 | 2,470 | 2,500 | 210,000 | 2,500 |
| 1988-05-27 | 2,470 | 2,540 | 2,440 | 2,440 | 246,000 | 2,440 |
| 1988-05-26 | 2,480 | 2,520 | 2,460 | 2,480 | 202,000 | 2,480 |
| 1988-05-25 | 2,500 | 2,510 | 2,430 | 2,470 | 373,000 | 2,470 |
| 1988-05-24 | 2,530 | 2,550 | 2,480 | 2,500 | 681,000 | 2,500 |
| 1988-05-23 | 2,590 | 2,620 | 2,470 | 2,470 | 2,387,000 | 2,470 |
| 1988-05-20 | 2,270 | 2,550 | 2,270 | 2,550 | 1,263,000 | 2,550 |
| 1988-05-19 | 2,330 | 2,340 | 2,270 | 2,270 | 421,000 | 2,270 |
| 1988-05-18 | 2,210 | 2,350 | 2,170 | 2,320 | 971,000 | 2,320 |
| 1988-05-17 | 2,150 | 2,200 | 2,140 | 2,150 | 779,000 | 2,150 |
| 1988-05-16 | 2,080 | 2,140 | 2,080 | 2,140 | 333,000 | 2,140 |
| 1988-05-13 | 2,070 | 2,070 | 2,030 | 2,060 | 102,000 | 2,060 |
| 1988-05-12 | 1,980 | 2,040 | 1,980 | 2,010 | 160,000 | 2,010 |
| 1988-05-11 | 2,050 | 2,050 | 1,960 | 1,970 | 224,000 | 1,970 |
| 1988-05-10 | 2,080 | 2,080 | 2,040 | 2,040 | 53,000 | 2,040 |
| 1988-05-09 | 2,040 | 2,050 | 2,030 | 2,040 | 101,000 | 2,040 |
| 1988-05-07 | 2,090 | 2,090 | 2,040 | 2,040 | 123,000 | 2,040 |
| 1988-05-06 | 2,090 | 2,100 | 2,050 | 2,050 | 375,000 | 2,050 |
| 1988-05-02 | 2,100 | 2,100 | 2,070 | 2,080 | 109,000 | 2,080 |
| 1988-04-30 | 2,080 | 2,130 | 2,050 | 2,100 | 281,000 | 2,100 |
| 1988-04-28 | 2,000 | 2,030 | 2,000 | 2,030 | 36,000 | 2,030 |
| 1988-04-27 | 2,030 | 2,050 | 2,000 | 2,000 | 74,000 | 2,000 |
| 1988-04-26 | 2,070 | 2,100 | 2,000 | 2,020 | 430,000 | 2,020 |
| 1988-04-25 | 2,040 | 2,100 | 1,970 | 2,000 | 374,000 | 2,000 |
| 1988-04-23 | 1,920 | 2,050 | 1,900 | 2,030 | 224,000 | 2,030 |
| 1988-04-22 | 1,880 | 1,950 | 1,880 | 1,900 | 177,000 | 1,900 |
| 1988-04-21 | 1,840 | 1,930 | 1,840 | 1,850 | 85,000 | 1,850 |
| 1988-04-20 | 1,830 | 1,900 | 1,820 | 1,850 | 55,000 | 1,850 |
| 1988-04-19 | 1,860 | 1,860 | 1,820 | 1,820 | 13,000 | 1,820 |
| 1988-04-18 | 1,820 | 1,880 | 1,800 | 1,850 | 44,000 | 1,850 |
| 1988-04-15 | 1,860 | 1,870 | 1,810 | 1,850 | 129,000 | 1,850 |
| 1988-04-14 | 1,800 | 1,870 | 1,800 | 1,870 | 73,000 | 1,870 |
| 1988-04-13 | 1,850 | 1,850 | 1,790 | 1,810 | 82,000 | 1,810 |
| 1988-04-12 | 1,880 | 1,880 | 1,840 | 1,840 | 73,000 | 1,840 |
| 1988-04-11 | 1,920 | 1,930 | 1,890 | 1,900 | 33,000 | 1,900 |
| 1988-04-08 | 1,910 | 1,920 | 1,860 | 1,860 | 65,000 | 1,860 |
| 1988-04-07 | 1,930 | 1,940 | 1,910 | 1,910 | 61,000 | 1,910 |
| 1988-04-06 | 1,920 | 1,920 | 1,920 | 1,920 | 40,000 | 1,920 |
| 1988-04-05 | 1,920 | 1,940 | 1,900 | 1,910 | 51,000 | 1,910 |
| 1988-04-04 | 1,950 | 1,980 | 1,920 | 1,920 | 84,000 | 1,920 |
| 1988-04-02 | 2,000 | 2,000 | 1,970 | 1,980 | 20,000 | 1,980 |
| 1988-04-01 | 1,960 | 2,000 | 1,960 | 1,960 | 60,000 | 1,960 |
| 1988-03-31 | 1,940 | 2,000 | 1,940 | 1,960 | 243,000 | 1,960 |
| 1988-03-30 | 2,010 | 2,010 | 1,970 | 1,970 | 35,000 | 1,970 |
| 1988-03-29 | 1,970 | 2,040 | 1,970 | 2,010 | 174,000 | 2,010 |
| 1988-03-28 | 1,980 | 2,000 | 1,970 | 1,970 | 151,000 | 1,970 |
| 1988-03-26 | 1,860 | 1,970 | 1,850 | 1,870 | 321,000 | 1,870 |
| 1988-03-25 | 1,970 | 2,040 | 1,900 | 1,900 | 136,000 | 1,900 |
| 1988-03-24 | 2,080 | 2,080 | 2,000 | 2,000 | 164,000 | 2,000 |
| 1988-03-23 | 2,060 | 2,100 | 2,060 | 2,100 | 220,000 | 2,100 |
| 1988-03-22 | 2,050 | 2,130 | 2,050 | 2,100 | 160,000 | 2,100 |
| 1988-03-18 | 2,080 | 2,100 | 2,070 | 2,070 | 105,000 | 2,070 |
| 1988-03-17 | 2,100 | 2,150 | 2,060 | 2,110 | 270,000 | 2,110 |
| 1988-03-16 | 2,050 | 2,100 | 2,050 | 2,060 | 133,000 | 2,060 |
| 1988-03-15 | 2,070 | 2,100 | 2,050 | 2,050 | 60,000 | 2,050 |
| 1988-03-14 | 2,050 | 2,150 | 2,000 | 2,050 | 154,000 | 2,050 |
| 1988-03-11 | 2,060 | 2,100 | 1,990 | 2,050 | 175,000 | 2,050 |
| 1988-03-10 | 2,070 | 2,180 | 2,070 | 2,080 | 160,000 | 2,080 |
| 1988-03-09 | 2,200 | 2,200 | 2,100 | 2,100 | 322,000 | 2,100 |
| 1988-03-08 | 2,130 | 2,170 | 2,070 | 2,170 | 120,000 | 2,170 |
| 1988-03-07 | 2,190 | 2,250 | 2,150 | 2,170 | 569,000 | 2,170 |
| 1988-03-05 | 2,170 | 2,210 | 2,130 | 2,170 | 709,000 | 2,170 |
| 1988-03-04 | 1,980 | 2,130 | 1,980 | 2,130 | 669,000 | 2,130 |
| 1988-03-03 | 1,960 | 2,010 | 1,960 | 1,970 | 106,000 | 1,970 |
| 1988-03-02 | 1,960 | 1,980 | 1,930 | 1,950 | 227,000 | 1,950 |
| 1988-03-01 | 2,050 | 2,050 | 1,960 | 1,960 | 166,000 | 1,960 |
| 1988-02-29 | 1,940 | 2,080 | 1,930 | 2,000 | 261,000 | 2,000 |
| 1988-02-27 | 2,020 | 2,050 | 1,910 | 1,970 | 55,000 | 1,970 |
| 1988-02-26 | 1,980 | 2,080 | 1,980 | 2,000 | 431,000 | 2,000 |
| 1988-02-25 | 1,890 | 2,000 | 1,880 | 1,960 | 195,000 | 1,960 |
| 1988-02-24 | 1,930 | 1,930 | 1,860 | 1,880 | 134,000 | 1,880 |
| 1988-02-23 | 1,910 | 1,990 | 1,890 | 1,900 | 224,000 | 1,900 |
| 1988-02-22 | 2,100 | 2,100 | 1,950 | 2,000 | 210,000 | 2,000 |
| 1988-02-19 | 2,150 | 2,220 | 2,090 | 2,130 | 899,000 | 2,130 |
| 1988-02-18 | 2,100 | 2,160 | 2,010 | 2,160 | 605,000 | 2,160 |
| 1988-02-17 | 2,150 | 2,150 | 2,020 | 2,080 | 725,000 | 2,080 |
| 1988-02-16 | 1,850 | 2,100 | 1,850 | 2,070 | 1,104,000 | 2,070 |
| 1988-02-15 | 1,950 | 1,970 | 1,810 | 1,850 | 452,000 | 1,850 |
| 1988-02-12 | 2,090 | 2,140 | 1,940 | 1,980 | 560,000 | 1,980 |
| 1988-02-10 | 2,200 | 2,200 | 2,000 | 2,050 | 1,212,000 | 2,050 |
| 1988-02-09 | 2,300 | 2,350 | 2,150 | 2,220 | 1,079,000 | 2,220 |
| 1988-02-08 | 2,270 | 2,460 | 2,250 | 2,300 | 4,196,000 | 2,300 |
| 1988-02-06 | 1,930 | 2,200 | 1,900 | 2,200 | 1,862,000 | 2,200 |
| 1988-02-05 | 1,930 | 2,050 | 1,870 | 1,900 | 3,160,000 | 1,900 |
| 1988-02-04 | 1,900 | 1,900 | 1,900 | 1,900 | 2,228,000 | 1,900 |
| 1988-02-03 | 1,400 | 1,600 | 1,400 | 1,600 | 1,811,000 | 1,600 |
| 1988-02-02 | 1,430 | 1,430 | 1,380 | 1,400 | 60,000 | 1,400 |
| 1988-02-01 | 1,470 | 1,470 | 1,410 | 1,430 | 89,000 | 1,430 |
| 1988-01-30 | 1,500 | 1,510 | 1,490 | 1,490 | 129,000 | 1,490 |
| 1988-01-29 | 1,520 | 1,530 | 1,470 | 1,490 | 309,000 | 1,490 |
| 1988-01-28 | 1,460 | 1,530 | 1,440 | 1,520 | 457,000 | 1,520 |
| 1988-01-27 | 1,470 | 1,530 | 1,460 | 1,460 | 1,626,000 | 1,460 |
| 1988-01-26 | 1,360 | 1,420 | 1,340 | 1,410 | 1,210,000 | 1,410 |
| 1988-01-25 | 1,360 | 1,380 | 1,320 | 1,360 | 207,000 | 1,360 |
| 1988-01-23 | 1,380 | 1,400 | 1,340 | 1,360 | 121,000 | 1,360 |
| 1988-01-22 | 1,420 | 1,430 | 1,380 | 1,380 | 458,000 | 1,380 |
| 1988-01-21 | 1,400 | 1,460 | 1,390 | 1,440 | 817,000 | 1,440 |
| 1988-01-20 | 1,410 | 1,430 | 1,370 | 1,420 | 549,000 | 1,420 |
| 1988-01-19 | 1,390 | 1,510 | 1,370 | 1,430 | 3,354,000 | 1,430 |
| 1988-01-18 | 1,340 | 1,400 | 1,320 | 1,390 | 1,300,000 | 1,390 |
| 1988-01-14 | 1,230 | 1,320 | 1,230 | 1,290 | 1,627,000 | 1,290 |
| 1988-01-13 | 1,190 | 1,230 | 1,160 | 1,220 | 1,135,000 | 1,220 |
| 1988-01-12 | 1,130 | 1,190 | 1,120 | 1,180 | 926,000 | 1,180 |
| 1988-01-11 | 1,100 | 1,110 | 1,080 | 1,110 | 227,000 | 1,110 |
| 1988-01-08 | 1,110 | 1,120 | 1,080 | 1,100 | 474,000 | 1,100 |
| 1988-01-07 | 1,020 | 1,050 | 1,010 | 1,050 | 51,000 | 1,050 |
| 1988-01-06 | 1,010 | 1,020 | 1,010 | 1,010 | 15,000 | 1,010 |
| 1988-01-05 | 990 | 990 | 990 | 990 | 1,000 | 990 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
