8185 (株)チヨダ 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 | 1,860 | 1,860 | 1,820 | 1,820 | 9,000 | 1,166.67 |
| 1988-12-27 | 1,830 | 1,850 | 1,800 | 1,850 | 12,000 | 1,185.90 |
| 1988-12-26 | 1,720 | 1,760 | 1,720 | 1,750 | 13,000 | 1,121.79 |
| 1988-12-23 | 1,740 | 1,800 | 1,740 | 1,780 | 29,000 | 1,141.03 |
| 1988-12-22 | 1,780 | 1,790 | 1,750 | 1,760 | 18,000 | 1,128.21 |
| 1988-12-21 | 1,800 | 1,820 | 1,760 | 1,810 | 53,000 | 1,160.26 |
| 1988-12-20 | 1,850 | 1,850 | 1,830 | 1,830 | 30,000 | 1,173.08 |
| 1988-12-19 | 1,850 | 1,860 | 1,840 | 1,850 | 59,000 | 1,185.90 |
| 1988-12-16 | 1,830 | 1,870 | 1,830 | 1,870 | 19,000 | 1,198.72 |
| 1988-12-15 | 1,820 | 1,820 | 1,820 | 1,820 | 10,000 | 1,166.67 |
| 1988-12-14 | 1,850 | 1,850 | 1,840 | 1,850 | 23,000 | 1,185.90 |
| 1988-12-13 | 1,840 | 1,850 | 1,840 | 1,850 | 8,000 | 1,185.90 |
| 1988-12-12 | 1,820 | 1,900 | 1,820 | 1,860 | 26,000 | 1,192.31 |
| 1988-12-09 | 1,920 | 1,920 | 1,850 | 1,900 | 49,000 | 1,217.95 |
| 1988-12-08 | 1,900 | 1,920 | 1,850 | 1,900 | 111,000 | 1,217.95 |
| 1988-12-07 | 1,880 | 1,890 | 1,850 | 1,890 | 20,000 | 1,211.54 |
| 1988-12-06 | 1,820 | 1,890 | 1,820 | 1,880 | 27,000 | 1,205.13 |
| 1988-12-05 | 1,800 | 1,810 | 1,800 | 1,800 | 32,000 | 1,153.85 |
| 1988-12-03 | 1,810 | 1,820 | 1,800 | 1,800 | 17,000 | 1,153.85 |
| 1988-12-02 | 1,820 | 1,830 | 1,800 | 1,800 | 23,000 | 1,153.85 |
| 1988-12-01 | 1,760 | 1,800 | 1,760 | 1,800 | 17,000 | 1,153.85 |
| 1988-11-30 | 1,760 | 1,790 | 1,750 | 1,750 | 13,000 | 1,121.79 |
| 1988-11-29 | 1,760 | 1,780 | 1,750 | 1,760 | 6,000 | 1,128.21 |
| 1988-11-28 | 1,760 | 1,790 | 1,750 | 1,750 | 24,000 | 1,121.79 |
| 1988-11-26 | 1,750 | 1,750 | 1,740 | 1,750 | 5,000 | 1,121.79 |
| 1988-11-25 | 1,720 | 1,800 | 1,720 | 1,800 | 11,000 | 1,153.85 |
| 1988-11-24 | 1,720 | 1,750 | 1,710 | 1,720 | 43,000 | 1,102.56 |
| 1988-11-22 | 1,720 | 1,740 | 1,710 | 1,720 | 61,000 | 1,102.56 |
| 1988-11-21 | 1,750 | 1,750 | 1,710 | 1,740 | 177,000 | 1,115.38 |
| 1988-11-18 | 1,710 | 1,720 | 1,670 | 1,700 | 47,000 | 1,089.74 |
| 1988-11-17 | 1,700 | 1,750 | 1,690 | 1,690 | 56,000 | 1,083.33 |
| 1988-11-16 | 1,700 | 1,730 | 1,700 | 1,700 | 37,000 | 1,089.74 |
| 1988-11-15 | 1,690 | 1,690 | 1,680 | 1,680 | 17,000 | 1,076.92 |
| 1988-11-14 | 1,660 | 1,670 | 1,660 | 1,670 | 3,000 | 1,070.51 |
| 1988-11-11 | 1,660 | 1,680 | 1,650 | 1,650 | 8,000 | 1,057.69 |
| 1988-11-10 | 1,670 | 1,680 | 1,650 | 1,650 | 22,000 | 1,057.69 |
| 1988-11-09 | 1,670 | 1,700 | 1,660 | 1,700 | 32,000 | 1,089.74 |
| 1988-11-08 | 1,670 | 1,700 | 1,670 | 1,670 | 10,000 | 1,070.51 |
| 1988-11-07 | 1,660 | 1,750 | 1,660 | 1,670 | 14,000 | 1,070.51 |
| 1988-11-05 | 1,680 | 1,700 | 1,680 | 1,700 | 23,000 | 1,089.74 |
| 1988-11-04 | 1,710 | 1,710 | 1,710 | 1,710 | 20,000 | 1,096.15 |
| 1988-11-02 | 1,720 | 1,730 | 1,710 | 1,710 | 33,000 | 1,096.15 |
| 1988-11-01 | 1,700 | 1,750 | 1,680 | 1,750 | 19,000 | 1,121.79 |
| 1988-10-31 | 1,700 | 1,700 | 1,700 | 1,700 | 9,000 | 1,089.74 |
| 1988-10-29 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 | 1,057.69 |
| 1988-10-28 | 1,660 | 1,700 | 1,660 | 1,700 | 29,000 | 1,089.74 |
| 1988-10-27 | 1,720 | 1,730 | 1,700 | 1,720 | 17,000 | 1,102.56 |
| 1988-10-26 | 1,770 | 1,770 | 1,720 | 1,720 | 28,000 | 1,102.56 |
| 1988-10-25 | 1,800 | 1,800 | 1,790 | 1,800 | 24,000 | 1,153.85 |
| 1988-10-24 | 1,820 | 1,830 | 1,800 | 1,800 | 7,000 | 1,153.85 |
| 1988-10-22 | 1,820 | 1,830 | 1,820 | 1,830 | 7,000 | 1,173.08 |
| 1988-10-21 | 1,850 | 1,850 | 1,790 | 1,840 | 9,000 | 1,179.49 |
| 1988-10-20 | 1,800 | 1,850 | 1,790 | 1,850 | 18,000 | 1,185.90 |
| 1988-10-19 | 1,720 | 1,730 | 1,720 | 1,720 | 21,000 | 1,102.56 |
| 1988-10-18 | 1,750 | 1,750 | 1,710 | 1,750 | 24,000 | 1,121.79 |
| 1988-10-17 | 1,800 | 1,800 | 1,760 | 1,790 | 12,000 | 1,147.44 |
| 1988-10-14 | 1,800 | 1,800 | 1,770 | 1,800 | 12,000 | 1,153.85 |
| 1988-10-13 | 1,800 | 1,800 | 1,800 | 1,800 | 11,000 | 1,153.85 |
| 1988-10-12 | 1,810 | 1,810 | 1,800 | 1,810 | 11,000 | 1,160.26 |
| 1988-10-11 | 1,840 | 1,840 | 1,810 | 1,810 | 15,000 | 1,160.26 |
| 1988-10-07 | 1,840 | 1,850 | 1,840 | 1,840 | 12,000 | 1,179.49 |
| 1988-10-06 | 1,810 | 1,840 | 1,810 | 1,840 | 18,000 | 1,179.49 |
| 1988-10-05 | 1,830 | 1,830 | 1,790 | 1,800 | 13,000 | 1,153.85 |
| 1988-10-04 | 1,840 | 1,850 | 1,820 | 1,820 | 6,000 | 1,166.67 |
| 1988-10-03 | 1,840 | 1,840 | 1,800 | 1,800 | 6,000 | 1,153.85 |
| 1988-10-01 | 1,880 | 1,880 | 1,840 | 1,840 | 33,000 | 1,179.49 |
| 1988-09-30 | 1,810 | 1,850 | 1,760 | 1,820 | 23,000 | 1,166.67 |
| 1988-09-29 | 1,810 | 1,810 | 1,730 | 1,730 | 10,000 | 1,108.97 |
| 1988-09-28 | 1,740 | 1,820 | 1,700 | 1,820 | 13,000 | 1,166.67 |
| 1988-09-27 | 1,680 | 1,740 | 1,680 | 1,710 | 23,000 | 1,096.15 |
| 1988-09-26 | 1,690 | 1,710 | 1,690 | 1,710 | 14,000 | 1,096.15 |
| 1988-09-24 | 1,700 | 1,730 | 1,690 | 1,730 | 15,000 | 1,108.97 |
| 1988-09-22 | 1,710 | 1,710 | 1,660 | 1,670 | 14,000 | 1,070.51 |
| 1988-09-21 | 1,800 | 1,820 | 1,780 | 1,800 | 36,000 | 1,153.85 |
| 1988-09-20 | 1,820 | 1,830 | 1,810 | 1,830 | 12,000 | 1,173.08 |
| 1988-09-19 | 1,820 | 1,850 | 1,810 | 1,850 | 24,000 | 1,185.90 |
| 1988-09-16 | 1,810 | 1,840 | 1,810 | 1,810 | 30,000 | 1,160.26 |
| 1988-09-14 | 1,840 | 1,840 | 1,800 | 1,800 | 16,000 | 1,153.85 |
| 1988-09-13 | 1,860 | 1,860 | 1,800 | 1,860 | 28,000 | 1,192.31 |
| 1988-09-12 | 1,870 | 1,870 | 1,870 | 1,870 | 9,000 | 1,198.72 |
| 1988-09-09 | 1,880 | 1,900 | 1,870 | 1,880 | 35,000 | 1,205.13 |
| 1988-09-08 | 1,900 | 1,950 | 1,890 | 1,950 | 10,000 | 1,250 |
| 1988-09-07 | 1,950 | 1,950 | 1,920 | 1,920 | 2,000 | 1,230.77 |
| 1988-09-06 | 1,960 | 1,960 | 1,960 | 1,960 | 12,000 | 1,256.41 |
| 1988-09-05 | 1,950 | 1,950 | 1,950 | 1,950 | 12,000 | 1,250 |
| 1988-09-02 | 1,880 | 1,880 | 1,880 | 1,880 | 8,000 | 1,205.13 |
| 1988-08-31 | 1,990 | 2,000 | 1,970 | 2,000 | 8,000 | 1,282.05 |
| 1988-08-30 | 1,970 | 2,020 | 1,970 | 2,020 | 9,000 | 1,294.87 |
| 1988-08-29 | 1,980 | 1,980 | 1,980 | 1,980 | 7,000 | 1,269.23 |
| 1988-08-27 | 1,860 | 1,860 | 1,860 | 1,860 | 6,000 | 1,192.31 |
| 1988-08-26 | 2,130 | 2,150 | 2,120 | 2,120 | 28,000 | 1,235.43 |
| 1988-08-25 | 2,150 | 2,150 | 2,130 | 2,130 | 59,000 | 1,241.26 |
| 1988-08-24 | 2,150 | 2,150 | 2,150 | 2,150 | 22,000 | 1,252.91 |
| 1988-08-23 | 2,180 | 2,180 | 2,120 | 2,120 | 127,000 | 1,235.43 |
| 1988-08-22 | 2,150 | 2,160 | 2,140 | 2,140 | 49,000 | 1,247.09 |
| 1988-08-19 | 2,110 | 2,140 | 2,110 | 2,140 | 14,000 | 1,247.09 |
| 1988-08-18 | 2,110 | 2,110 | 2,100 | 2,100 | 12,000 | 1,223.78 |
| 1988-08-17 | 2,110 | 2,150 | 2,100 | 2,150 | 15,000 | 1,252.91 |
| 1988-08-16 | 2,100 | 2,150 | 2,100 | 2,100 | 35,000 | 1,223.78 |
| 1988-08-15 | 2,150 | 2,150 | 2,100 | 2,100 | 18,000 | 1,223.78 |
| 1988-08-12 | 2,150 | 2,150 | 2,150 | 2,150 | 13,000 | 1,252.91 |
| 1988-08-11 | 2,170 | 2,170 | 2,170 | 2,170 | 2,000 | 1,264.57 |
| 1988-08-10 | 2,200 | 2,230 | 2,200 | 2,200 | 30,000 | 1,282.05 |
| 1988-08-09 | 2,200 | 2,220 | 2,200 | 2,200 | 9,000 | 1,282.05 |
| 1988-08-08 | 2,210 | 2,210 | 2,160 | 2,190 | 33,000 | 1,276.22 |
| 1988-08-06 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,282.05 |
| 1988-08-05 | 2,130 | 2,200 | 2,120 | 2,200 | 19,000 | 1,282.05 |
| 1988-08-04 | 2,180 | 2,180 | 2,120 | 2,120 | 35,000 | 1,235.43 |
| 1988-08-03 | 2,120 | 2,170 | 2,120 | 2,130 | 40,000 | 1,241.26 |
| 1988-08-02 | 2,130 | 2,130 | 2,120 | 2,120 | 7,000 | 1,235.43 |
| 1988-08-01 | 2,160 | 2,160 | 2,110 | 2,110 | 6,000 | 1,229.60 |
| 1988-07-30 | 2,120 | 2,170 | 2,110 | 2,170 | 20,000 | 1,264.57 |
| 1988-07-29 | 2,140 | 2,170 | 2,100 | 2,100 | 33,000 | 1,223.78 |
| 1988-07-28 | 2,180 | 2,190 | 2,100 | 2,150 | 17,000 | 1,252.91 |
| 1988-07-27 | 2,180 | 2,200 | 2,170 | 2,190 | 23,000 | 1,276.22 |
| 1988-07-26 | 2,100 | 2,110 | 2,080 | 2,080 | 23,000 | 1,212.12 |
| 1988-07-25 | 2,100 | 2,100 | 2,080 | 2,080 | 25,000 | 1,212.12 |
| 1988-07-23 | 2,100 | 2,100 | 2,080 | 2,100 | 19,000 | 1,223.78 |
| 1988-07-22 | 2,060 | 2,100 | 2,000 | 2,100 | 63,000 | 1,223.78 |
| 1988-07-21 | 2,100 | 2,100 | 2,090 | 2,090 | 6,000 | 1,217.95 |
| 1988-07-20 | 2,130 | 2,170 | 2,090 | 2,170 | 36,000 | 1,264.57 |
| 1988-07-19 | 2,120 | 2,170 | 2,120 | 2,170 | 13,000 | 1,264.57 |
| 1988-07-18 | 2,170 | 2,170 | 2,080 | 2,080 | 19,000 | 1,212.12 |
| 1988-07-15 | 2,160 | 2,170 | 2,130 | 2,170 | 9,000 | 1,264.57 |
| 1988-07-14 | 2,110 | 2,160 | 2,110 | 2,160 | 18,000 | 1,258.74 |
| 1988-07-13 | 2,120 | 2,180 | 2,110 | 2,150 | 31,000 | 1,252.91 |
| 1988-07-12 | 2,020 | 2,120 | 2,020 | 2,080 | 29,000 | 1,212.12 |
| 1988-07-11 | 2,000 | 2,040 | 1,970 | 2,000 | 69,000 | 1,165.50 |
| 1988-07-08 | 2,020 | 2,020 | 1,990 | 2,000 | 59,000 | 1,165.50 |
| 1988-07-07 | 2,010 | 2,020 | 2,000 | 2,020 | 93,000 | 1,177.16 |
| 1988-07-06 | 2,010 | 2,030 | 2,010 | 2,030 | 8,000 | 1,182.98 |
| 1988-07-05 | 2,030 | 2,030 | 2,000 | 2,000 | 54,000 | 1,165.50 |
| 1988-07-04 | 2,040 | 2,040 | 2,030 | 2,030 | 3,000 | 1,182.98 |
| 1988-07-02 | 2,020 | 2,080 | 2,020 | 2,080 | 7,000 | 1,212.12 |
| 1988-07-01 | 2,060 | 2,080 | 2,030 | 2,030 | 25,000 | 1,182.98 |
| 1988-06-30 | 2,100 | 2,100 | 2,050 | 2,080 | 28,000 | 1,212.12 |
| 1988-06-29 | 2,140 | 2,170 | 2,100 | 2,100 | 24,000 | 1,223.78 |
| 1988-06-28 | 2,150 | 2,170 | 2,150 | 2,170 | 15,000 | 1,264.57 |
| 1988-06-27 | 2,150 | 2,200 | 2,140 | 2,200 | 4,000 | 1,282.05 |
| 1988-06-25 | 2,160 | 2,160 | 2,140 | 2,140 | 4,000 | 1,247.09 |
| 1988-06-24 | 2,160 | 2,190 | 2,150 | 2,160 | 14,000 | 1,258.74 |
| 1988-06-23 | 2,230 | 2,230 | 2,200 | 2,200 | 48,000 | 1,282.05 |
| 1988-06-22 | 2,250 | 2,250 | 2,220 | 2,240 | 21,000 | 1,305.36 |
| 1988-06-21 | 2,250 | 2,250 | 2,220 | 2,250 | 23,000 | 1,311.19 |
| 1988-06-20 | 2,290 | 2,290 | 2,260 | 2,260 | 10,000 | 1,317.02 |
| 1988-06-17 | 2,280 | 2,330 | 2,280 | 2,290 | 20,000 | 1,334.50 |
| 1988-06-15 | 2,340 | 2,340 | 2,320 | 2,320 | 8,000 | 1,351.98 |
| 1988-06-13 | 2,350 | 2,360 | 2,350 | 2,360 | 12,000 | 1,375.29 |
| 1988-06-10 | 2,300 | 2,350 | 2,300 | 2,350 | 23,000 | 1,369.46 |
| 1988-06-09 | 2,300 | 2,300 | 2,260 | 2,300 | 46,000 | 1,340.33 |
| 1988-06-08 | 2,280 | 2,300 | 2,260 | 2,300 | 8,000 | 1,340.33 |
| 1988-06-07 | 2,280 | 2,280 | 2,250 | 2,250 | 13,000 | 1,311.19 |
| 1988-06-06 | 2,250 | 2,280 | 2,240 | 2,280 | 10,000 | 1,328.67 |
| 1988-06-04 | 2,310 | 2,310 | 2,250 | 2,250 | 19,000 | 1,311.19 |
| 1988-06-03 | 2,310 | 2,310 | 2,310 | 2,310 | 2,000 | 1,346.15 |
| 1988-06-02 | 2,360 | 2,360 | 2,310 | 2,310 | 6,000 | 1,346.15 |
| 1988-06-01 | 2,340 | 2,350 | 2,330 | 2,350 | 10,000 | 1,369.46 |
| 1988-05-31 | 2,330 | 2,350 | 2,310 | 2,330 | 22,000 | 1,357.81 |
| 1988-05-30 | 2,330 | 2,350 | 2,330 | 2,350 | 11,000 | 1,369.46 |
| 1988-05-28 | 2,360 | 2,360 | 2,340 | 2,340 | 20,000 | 1,363.64 |
| 1988-05-27 | 2,360 | 2,360 | 2,350 | 2,360 | 34,000 | 1,375.29 |
| 1988-05-26 | 2,330 | 2,330 | 2,330 | 2,330 | 5,000 | 1,357.81 |
| 1988-05-25 | 2,310 | 2,320 | 2,310 | 2,320 | 14,000 | 1,351.98 |
| 1988-05-24 | 2,280 | 2,300 | 2,280 | 2,290 | 12,000 | 1,334.50 |
| 1988-05-23 | 2,350 | 2,350 | 2,280 | 2,280 | 42,000 | 1,328.67 |
| 1988-05-20 | 2,290 | 2,290 | 2,260 | 2,270 | 14,000 | 1,322.84 |
| 1988-05-19 | 2,300 | 2,320 | 2,300 | 2,300 | 24,000 | 1,340.33 |
| 1988-05-18 | 2,330 | 2,330 | 2,320 | 2,320 | 28,000 | 1,351.98 |
| 1988-05-17 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 1,369.46 |
| 1988-05-16 | 2,320 | 2,380 | 2,320 | 2,360 | 38,000 | 1,375.29 |
| 1988-05-13 | 2,340 | 2,360 | 2,340 | 2,350 | 21,000 | 1,369.46 |
| 1988-05-12 | 2,340 | 2,350 | 2,330 | 2,350 | 16,000 | 1,369.46 |
| 1988-05-11 | 2,380 | 2,430 | 2,350 | 2,380 | 30,000 | 1,386.95 |
| 1988-05-10 | 2,430 | 2,440 | 2,400 | 2,400 | 58,000 | 1,398.60 |
| 1988-05-09 | 2,440 | 2,480 | 2,410 | 2,480 | 44,000 | 1,445.22 |
| 1988-05-07 | 2,490 | 2,490 | 2,450 | 2,480 | 78,000 | 1,445.22 |
| 1988-05-06 | 2,400 | 2,490 | 2,400 | 2,490 | 88,000 | 1,451.05 |
| 1988-05-02 | 2,420 | 2,430 | 2,400 | 2,410 | 52,000 | 1,404.43 |
| 1988-04-30 | 2,430 | 2,460 | 2,400 | 2,410 | 65,000 | 1,404.43 |
| 1988-04-28 | 2,400 | 2,500 | 2,400 | 2,500 | 110,000 | 1,456.88 |
| 1988-04-27 | 2,380 | 2,440 | 2,360 | 2,360 | 59,000 | 1,375.29 |
| 1988-04-26 | 2,400 | 2,410 | 2,360 | 2,400 | 74,000 | 1,398.60 |
| 1988-04-25 | 2,360 | 2,370 | 2,300 | 2,350 | 71,000 | 1,369.46 |
| 1988-04-23 | 2,460 | 2,490 | 2,420 | 2,440 | 75,000 | 1,421.91 |
| 1988-04-22 | 2,490 | 2,500 | 2,430 | 2,500 | 377,000 | 1,456.88 |
| 1988-04-21 | 2,310 | 2,450 | 2,300 | 2,420 | 633,000 | 1,410.26 |
| 1988-04-20 | 2,180 | 2,240 | 2,160 | 2,200 | 260,000 | 1,282.05 |
| 1988-04-19 | 2,050 | 2,180 | 2,050 | 2,180 | 101,000 | 1,270.40 |
| 1988-04-18 | 2,200 | 2,210 | 2,100 | 2,190 | 41,000 | 1,276.22 |
| 1988-04-15 | 2,110 | 2,200 | 2,030 | 2,200 | 247,000 | 1,282.05 |
| 1988-04-14 | 2,050 | 2,140 | 2,030 | 2,100 | 306,000 | 1,223.78 |
| 1988-04-13 | 2,000 | 2,040 | 1,990 | 1,990 | 267,000 | 1,159.67 |
| 1988-04-12 | 1,950 | 1,970 | 1,940 | 1,970 | 126,000 | 1,148.02 |
| 1988-04-11 | 1,950 | 1,950 | 1,930 | 1,950 | 133,000 | 1,136.36 |
| 1988-04-08 | 1,910 | 1,940 | 1,900 | 1,900 | 28,000 | 1,107.23 |
| 1988-04-07 | 1,940 | 1,970 | 1,920 | 1,940 | 158,000 | 1,130.54 |
| 1988-04-06 | 1,920 | 1,950 | 1,880 | 1,930 | 194,000 | 1,124.71 |
| 1988-04-05 | 1,920 | 1,920 | 1,850 | 1,860 | 11,000 | 1,083.92 |
| 1988-04-04 | 1,940 | 1,940 | 1,880 | 1,920 | 50,000 | 1,118.88 |
| 1988-04-02 | 1,930 | 1,950 | 1,900 | 1,940 | 85,000 | 1,130.54 |
| 1988-04-01 | 1,930 | 1,930 | 1,880 | 1,900 | 61,000 | 1,107.23 |
| 1988-03-31 | 1,910 | 1,950 | 1,890 | 1,950 | 83,000 | 1,136.36 |
| 1988-03-30 | 1,920 | 1,920 | 1,880 | 1,910 | 72,000 | 1,113.05 |
| 1988-03-29 | 1,800 | 1,890 | 1,800 | 1,890 | 53,000 | 1,101.40 |
| 1988-03-28 | 1,820 | 1,820 | 1,780 | 1,780 | 30,000 | 1,037.30 |
| 1988-03-26 | 1,850 | 1,850 | 1,820 | 1,850 | 27,000 | 1,078.09 |
| 1988-03-25 | 1,800 | 1,850 | 1,800 | 1,850 | 69,000 | 1,078.09 |
| 1988-03-24 | 1,790 | 1,800 | 1,780 | 1,800 | 112,000 | 1,048.95 |
| 1988-03-23 | 1,800 | 1,800 | 1,780 | 1,800 | 94,000 | 1,048.95 |
| 1988-03-22 | 1,790 | 1,820 | 1,790 | 1,790 | 33,000 | 1,043.12 |
| 1988-03-18 | 1,830 | 1,830 | 1,790 | 1,830 | 23,000 | 1,066.43 |
| 1988-03-17 | 1,840 | 1,840 | 1,800 | 1,830 | 29,000 | 1,066.43 |
| 1988-03-16 | 1,840 | 1,840 | 1,800 | 1,840 | 54,000 | 1,072.26 |
| 1988-03-15 | 1,850 | 1,870 | 1,830 | 1,830 | 66,000 | 1,066.43 |
| 1988-03-14 | 1,850 | 1,850 | 1,820 | 1,820 | 22,000 | 1,060.61 |
| 1988-03-11 | 1,810 | 1,860 | 1,800 | 1,850 | 35,000 | 1,078.09 |
| 1988-03-10 | 1,850 | 1,850 | 1,790 | 1,790 | 32,000 | 1,043.12 |
| 1988-03-09 | 1,860 | 1,870 | 1,790 | 1,870 | 21,000 | 1,089.74 |
| 1988-03-08 | 1,790 | 1,860 | 1,790 | 1,860 | 54,000 | 1,083.92 |
| 1988-03-07 | 1,790 | 1,830 | 1,790 | 1,790 | 29,000 | 1,043.12 |
| 1988-03-05 | 1,750 | 1,790 | 1,720 | 1,790 | 64,000 | 1,043.12 |
| 1988-03-04 | 1,800 | 1,800 | 1,800 | 1,800 | 30,000 | 1,048.95 |
| 1988-03-03 | 1,850 | 1,860 | 1,850 | 1,860 | 33,000 | 1,083.92 |
| 1988-03-02 | 1,870 | 1,900 | 1,870 | 1,870 | 33,000 | 1,089.74 |
| 1988-03-01 | 1,900 | 1,900 | 1,890 | 1,900 | 70,000 | 1,107.23 |
| 1988-02-29 | 1,900 | 1,900 | 1,850 | 1,900 | 26,000 | 1,107.23 |
| 1988-02-27 | 1,940 | 1,940 | 1,900 | 1,900 | 21,000 | 1,107.23 |
| 1988-02-26 | 1,980 | 1,980 | 1,900 | 1,920 | 111,000 | 1,118.88 |
| 1988-02-25 | 1,860 | 1,950 | 1,860 | 1,950 | 118,000 | 1,136.36 |
| 1988-02-24 | 1,930 | 1,950 | 1,900 | 1,950 | 162,000 | 1,033.06 |
| 1988-02-23 | 1,960 | 2,000 | 1,920 | 1,950 | 210,000 | 1,033.06 |
| 1988-02-22 | 1,950 | 2,000 | 1,900 | 2,000 | 106,000 | 1,059.55 |
| 1988-02-19 | 2,040 | 2,070 | 1,980 | 2,040 | 425,000 | 1,080.74 |
| 1988-02-18 | 1,900 | 2,000 | 1,900 | 2,000 | 519,000 | 1,059.55 |
| 1988-02-17 | 1,840 | 1,890 | 1,800 | 1,890 | 169,000 | 1,001.27 |
| 1988-02-16 | 1,790 | 1,820 | 1,790 | 1,790 | 58,000 | 948.29 |
| 1988-02-15 | 1,790 | 1,840 | 1,790 | 1,790 | 73,000 | 948.29 |
| 1988-02-12 | 1,710 | 1,850 | 1,710 | 1,850 | 122,000 | 980.08 |
| 1988-02-10 | 1,710 | 1,750 | 1,710 | 1,740 | 41,000 | 921.81 |
| 1988-02-09 | 1,790 | 1,790 | 1,700 | 1,700 | 45,000 | 900.62 |
| 1988-02-08 | 1,820 | 1,820 | 1,780 | 1,800 | 40,000 | 953.59 |
| 1988-02-06 | 1,700 | 1,840 | 1,700 | 1,800 | 139,000 | 953.59 |
| 1988-02-05 | 1,830 | 1,840 | 1,700 | 1,700 | 61,000 | 900.62 |
| 1988-02-04 | 1,900 | 1,960 | 1,850 | 1,890 | 824,000 | 1,001.27 |
| 1988-02-03 | 1,780 | 1,880 | 1,730 | 1,880 | 373,000 | 995.97 |
| 1988-02-02 | 1,640 | 1,800 | 1,640 | 1,800 | 299,000 | 953.59 |
| 1988-02-01 | 1,620 | 1,640 | 1,620 | 1,630 | 18,000 | 863.53 |
| 1988-01-30 | 1,630 | 1,650 | 1,620 | 1,620 | 31,000 | 858.23 |
| 1988-01-29 | 1,620 | 1,630 | 1,600 | 1,630 | 184,000 | 863.53 |
| 1988-01-28 | 1,590 | 1,620 | 1,560 | 1,620 | 76,000 | 858.23 |
| 1988-01-27 | 1,600 | 1,600 | 1,580 | 1,580 | 50,000 | 837.04 |
| 1988-01-26 | 1,460 | 1,620 | 1,460 | 1,600 | 108,000 | 847.64 |
| 1988-01-25 | 1,460 | 1,460 | 1,450 | 1,450 | 24,000 | 768.17 |
| 1988-01-23 | 1,480 | 1,480 | 1,460 | 1,460 | 52,000 | 773.47 |
| 1988-01-22 | 1,470 | 1,480 | 1,470 | 1,480 | 13,000 | 784.06 |
| 1988-01-21 | 1,500 | 1,500 | 1,480 | 1,480 | 9,000 | 784.06 |
| 1988-01-20 | 1,500 | 1,500 | 1,470 | 1,470 | 8,000 | 778.77 |
| 1988-01-19 | 1,500 | 1,500 | 1,480 | 1,480 | 8,000 | 784.06 |
| 1988-01-18 | 1,450 | 1,470 | 1,450 | 1,470 | 10,000 | 778.77 |
| 1988-01-14 | 1,450 | 1,500 | 1,450 | 1,500 | 19,000 | 794.66 |
| 1988-01-13 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 794.66 |
| 1988-01-12 | 1,500 | 1,520 | 1,500 | 1,520 | 16,000 | 805.26 |
| 1988-01-11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 794.66 |
| 1988-01-08 | 1,520 | 1,530 | 1,520 | 1,520 | 30,000 | 805.26 |
| 1988-01-07 | 1,550 | 1,550 | 1,510 | 1,510 | 7,000 | 799.96 |
| 1988-01-06 | 1,550 | 1,600 | 1,550 | 1,550 | 51,000 | 821.15 |
| 1988-01-05 | 1,500 | 1,550 | 1,500 | 1,550 | 57,000 | 821.15 |
| 1988-01-04 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 794.66 |
分割・併合履歴 ： [1991-08-27]1株→1.3株 [1989-08-28]1株→1.2株 [1988-08-27]1株→1.1株 [1988-02-25]1株→1.1株 [1987-08-27]1株→1.1株 [1986-08-27]1株→1.1株 [1985-08-28]1株→1.25株
