8260 (株)井筒屋 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 | 964 | 975 | 960 | 970 | 54,000 | 9,700 |
| 1988-12-27 | 980 | 990 | 966 | 970 | 110,000 | 9,700 |
| 1988-12-26 | 995 | 996 | 990 | 990 | 46,000 | 9,900 |
| 1988-12-24 | 967 | 993 | 960 | 985 | 108,000 | 9,850 |
| 1988-12-23 | 995 | 997 | 960 | 997 | 73,000 | 9,970 |
| 1988-12-22 | 975 | 1,000 | 969 | 975 | 166,000 | 9,750 |
| 1988-12-21 | 965 | 980 | 965 | 975 | 48,000 | 9,750 |
| 1988-12-20 | 970 | 980 | 962 | 980 | 95,000 | 9,800 |
| 1988-12-19 | 985 | 990 | 985 | 990 | 20,000 | 9,900 |
| 1988-12-16 | 990 | 1,010 | 980 | 980 | 95,000 | 9,800 |
| 1988-12-15 | 1,010 | 1,020 | 980 | 1,020 | 135,000 | 10,200 |
| 1988-12-14 | 1,020 | 1,020 | 990 | 1,020 | 122,000 | 10,200 |
| 1988-12-13 | 1,030 | 1,040 | 1,010 | 1,030 | 112,000 | 10,300 |
| 1988-12-12 | 1,020 | 1,050 | 1,020 | 1,030 | 119,000 | 10,300 |
| 1988-12-09 | 1,090 | 1,090 | 1,020 | 1,040 | 381,000 | 10,400 |
| 1988-12-08 | 1,090 | 1,110 | 1,070 | 1,090 | 1,337,000 | 10,900 |
| 1988-12-07 | 973 | 1,070 | 973 | 1,070 | 1,243,000 | 10,700 |
| 1988-12-06 | 970 | 970 | 947 | 969 | 157,000 | 9,690 |
| 1988-12-05 | 978 | 978 | 951 | 959 | 115,000 | 9,590 |
| 1988-12-03 | 930 | 980 | 930 | 980 | 197,000 | 9,800 |
| 1988-12-02 | 910 | 927 | 910 | 927 | 125,000 | 9,270 |
| 1988-12-01 | 924 | 925 | 916 | 917 | 268,000 | 9,170 |
| 1988-11-30 | 905 | 930 | 905 | 925 | 184,000 | 9,250 |
| 1988-11-29 | 925 | 926 | 905 | 910 | 99,000 | 9,100 |
| 1988-11-28 | 920 | 939 | 920 | 925 | 49,000 | 9,250 |
| 1988-11-26 | 920 | 929 | 920 | 920 | 90,000 | 9,200 |
| 1988-11-25 | 930 | 939 | 921 | 921 | 193,000 | 9,210 |
| 1988-11-24 | 940 | 940 | 928 | 940 | 147,000 | 9,400 |
| 1988-11-22 | 920 | 940 | 920 | 940 | 186,000 | 9,400 |
| 1988-11-21 | 913 | 920 | 910 | 913 | 125,000 | 9,130 |
| 1988-11-18 | 914 | 930 | 910 | 910 | 172,000 | 9,100 |
| 1988-11-17 | 920 | 930 | 910 | 910 | 70,000 | 9,100 |
| 1988-11-16 | 921 | 930 | 915 | 920 | 149,000 | 9,200 |
| 1988-11-15 | 945 | 945 | 905 | 906 | 235,000 | 9,060 |
| 1988-11-14 | 945 | 945 | 920 | 930 | 123,000 | 9,300 |
| 1988-11-11 | 880 | 910 | 880 | 885 | 200,000 | 8,850 |
| 1988-11-10 | 881 | 890 | 876 | 876 | 131,000 | 8,760 |
| 1988-11-09 | 870 | 899 | 870 | 881 | 83,000 | 8,810 |
| 1988-11-08 | 860 | 890 | 860 | 870 | 163,000 | 8,700 |
| 1988-11-07 | 876 | 876 | 860 | 860 | 47,000 | 8,600 |
| 1988-11-05 | 860 | 871 | 850 | 866 | 96,000 | 8,660 |
| 1988-11-04 | 860 | 880 | 851 | 855 | 89,000 | 8,550 |
| 1988-11-02 | 899 | 900 | 860 | 870 | 111,000 | 8,700 |
| 1988-11-01 | 890 | 900 | 889 | 890 | 85,000 | 8,900 |
| 1988-10-31 | 885 | 910 | 885 | 900 | 46,000 | 9,000 |
| 1988-10-29 | 882 | 890 | 882 | 882 | 48,000 | 8,820 |
| 1988-10-28 | 870 | 920 | 855 | 900 | 142,000 | 9,000 |
| 1988-10-27 | 900 | 900 | 883 | 883 | 75,000 | 8,830 |
| 1988-10-26 | 934 | 934 | 895 | 911 | 96,000 | 9,110 |
| 1988-10-25 | 900 | 980 | 895 | 950 | 333,000 | 9,500 |
| 1988-10-24 | 850 | 890 | 850 | 890 | 88,000 | 8,900 |
| 1988-10-22 | 855 | 856 | 850 | 852 | 44,000 | 8,520 |
| 1988-10-21 | 850 | 855 | 835 | 855 | 101,000 | 8,550 |
| 1988-10-20 | 817 | 825 | 810 | 825 | 102,000 | 8,250 |
| 1988-10-19 | 833 | 833 | 810 | 816 | 135,000 | 8,160 |
| 1988-10-18 | 848 | 850 | 822 | 823 | 83,000 | 8,230 |
| 1988-10-17 | 850 | 850 | 840 | 847 | 45,000 | 8,470 |
| 1988-10-14 | 830 | 836 | 819 | 835 | 194,000 | 8,350 |
| 1988-10-13 | 885 | 890 | 840 | 840 | 73,000 | 8,400 |
| 1988-10-12 | 880 | 885 | 880 | 880 | 67,000 | 8,800 |
| 1988-10-11 | 890 | 900 | 890 | 900 | 51,000 | 9,000 |
| 1988-10-07 | 890 | 900 | 880 | 895 | 86,000 | 8,950 |
| 1988-10-06 | 900 | 900 | 880 | 895 | 111,000 | 8,950 |
| 1988-10-05 | 906 | 915 | 890 | 891 | 105,000 | 8,910 |
| 1988-10-04 | 925 | 930 | 903 | 905 | 47,000 | 9,050 |
| 1988-10-03 | 940 | 950 | 929 | 929 | 43,000 | 9,290 |
| 1988-10-01 | 970 | 970 | 940 | 950 | 44,000 | 9,500 |
| 1988-09-30 | 980 | 990 | 970 | 975 | 72,000 | 9,750 |
| 1988-09-29 | 972 | 972 | 960 | 969 | 76,000 | 9,690 |
| 1988-09-28 | 903 | 940 | 903 | 932 | 82,000 | 9,320 |
| 1988-09-27 | 891 | 899 | 891 | 892 | 263,000 | 8,920 |
| 1988-09-26 | 900 | 900 | 880 | 890 | 172,000 | 8,900 |
| 1988-09-24 | 920 | 920 | 900 | 901 | 80,000 | 9,010 |
| 1988-09-22 | 955 | 964 | 920 | 926 | 118,000 | 9,260 |
| 1988-09-21 | 970 | 970 | 940 | 963 | 186,000 | 9,630 |
| 1988-09-20 | 990 | 991 | 950 | 965 | 171,000 | 9,650 |
| 1988-09-19 | 1,000 | 1,020 | 995 | 1,020 | 62,000 | 10,200 |
| 1988-09-16 | 1,020 | 1,020 | 991 | 995 | 147,000 | 9,950 |
| 1988-09-14 | 1,030 | 1,040 | 1,020 | 1,020 | 116,000 | 10,200 |
| 1988-09-13 | 1,030 | 1,050 | 1,010 | 1,050 | 83,000 | 10,500 |
| 1988-09-12 | 1,030 | 1,050 | 1,020 | 1,050 | 75,000 | 10,500 |
| 1988-09-09 | 1,020 | 1,050 | 1,020 | 1,030 | 116,000 | 10,300 |
| 1988-09-08 | 1,070 | 1,070 | 1,030 | 1,040 | 52,000 | 10,400 |
| 1988-09-07 | 1,030 | 1,070 | 1,020 | 1,070 | 97,000 | 10,700 |
| 1988-09-06 | 1,050 | 1,050 | 1,020 | 1,020 | 53,000 | 10,200 |
| 1988-09-05 | 1,050 | 1,100 | 1,040 | 1,040 | 87,000 | 10,400 |
| 1988-09-03 | 1,070 | 1,070 | 1,020 | 1,030 | 108,000 | 10,300 |
| 1988-09-02 | 1,010 | 1,040 | 1,000 | 1,010 | 185,000 | 10,100 |
| 1988-09-01 | 1,030 | 1,040 | 1,010 | 1,010 | 166,000 | 10,100 |
| 1988-08-31 | 1,070 | 1,100 | 1,040 | 1,080 | 113,000 | 10,800 |
| 1988-08-30 | 1,060 | 1,070 | 1,030 | 1,030 | 116,000 | 10,300 |
| 1988-08-29 | 1,080 | 1,100 | 1,030 | 1,050 | 108,000 | 10,500 |
| 1988-08-27 | 1,110 | 1,110 | 1,070 | 1,080 | 135,000 | 10,800 |
| 1988-08-26 | 1,030 | 1,100 | 1,020 | 1,090 | 307,000 | 10,900 |
| 1988-08-25 | 1,040 | 1,060 | 1,030 | 1,030 | 214,000 | 10,300 |
| 1988-08-24 | 1,050 | 1,060 | 1,020 | 1,040 | 249,000 | 10,400 |
| 1988-08-23 | 1,080 | 1,080 | 1,060 | 1,060 | 128,000 | 10,600 |
| 1988-08-22 | 1,050 | 1,090 | 1,050 | 1,090 | 92,000 | 10,900 |
| 1988-08-19 | 1,090 | 1,120 | 1,070 | 1,090 | 186,000 | 10,900 |
| 1988-08-18 | 1,140 | 1,150 | 1,090 | 1,090 | 224,000 | 10,900 |
| 1988-08-17 | 1,110 | 1,110 | 1,080 | 1,100 | 191,000 | 11,000 |
| 1988-08-16 | 1,120 | 1,120 | 1,090 | 1,090 | 128,000 | 10,900 |
| 1988-08-15 | 1,150 | 1,150 | 1,100 | 1,130 | 38,000 | 11,300 |
| 1988-08-12 | 1,110 | 1,160 | 1,100 | 1,150 | 187,000 | 11,500 |
| 1988-08-11 | 1,080 | 1,100 | 1,070 | 1,100 | 105,000 | 11,000 |
| 1988-08-10 | 1,060 | 1,100 | 1,060 | 1,070 | 189,000 | 10,700 |
| 1988-08-09 | 1,140 | 1,140 | 1,100 | 1,110 | 143,000 | 11,100 |
| 1988-08-08 | 1,210 | 1,220 | 1,150 | 1,150 | 238,000 | 11,500 |
| 1988-08-06 | 1,250 | 1,270 | 1,200 | 1,210 | 749,000 | 12,100 |
| 1988-08-05 | 1,220 | 1,260 | 1,200 | 1,240 | 1,435,000 | 12,400 |
| 1988-08-04 | 1,170 | 1,220 | 1,150 | 1,180 | 1,191,000 | 11,800 |
| 1988-08-03 | 1,090 | 1,160 | 1,090 | 1,150 | 725,000 | 11,500 |
| 1988-08-02 | 1,080 | 1,100 | 1,070 | 1,080 | 156,000 | 10,800 |
| 1988-08-01 | 1,060 | 1,100 | 1,050 | 1,090 | 261,000 | 10,900 |
| 1988-07-30 | 1,060 | 1,080 | 1,040 | 1,080 | 147,000 | 10,800 |
| 1988-07-29 | 1,100 | 1,110 | 1,020 | 1,020 | 327,000 | 10,200 |
| 1988-07-28 | 1,080 | 1,150 | 1,060 | 1,120 | 298,000 | 11,200 |
| 1988-07-27 | 1,040 | 1,060 | 1,010 | 1,060 | 168,000 | 10,600 |
| 1988-07-26 | 960 | 1,020 | 960 | 1,020 | 162,000 | 10,200 |
| 1988-07-25 | 985 | 988 | 970 | 970 | 185,000 | 9,700 |
| 1988-07-23 | 980 | 991 | 980 | 985 | 79,000 | 9,850 |
| 1988-07-22 | 1,030 | 1,030 | 960 | 1,000 | 369,000 | 10,000 |
| 1988-07-21 | 1,070 | 1,070 | 1,020 | 1,020 | 218,000 | 10,200 |
| 1988-07-20 | 1,060 | 1,070 | 1,030 | 1,070 | 122,000 | 10,700 |
| 1988-07-19 | 1,070 | 1,090 | 1,050 | 1,060 | 179,000 | 10,600 |
| 1988-07-18 | 1,100 | 1,120 | 1,090 | 1,090 | 92,000 | 10,900 |
| 1988-07-15 | 1,130 | 1,140 | 1,080 | 1,090 | 287,000 | 10,900 |
| 1988-07-14 | 1,150 | 1,160 | 1,140 | 1,140 | 171,000 | 11,400 |
| 1988-07-13 | 1,190 | 1,190 | 1,140 | 1,150 | 263,000 | 11,500 |
| 1988-07-12 | 1,160 | 1,200 | 1,150 | 1,170 | 203,000 | 11,700 |
| 1988-07-11 | 1,210 | 1,210 | 1,160 | 1,170 | 154,000 | 11,700 |
| 1988-07-08 | 1,220 | 1,220 | 1,170 | 1,190 | 198,000 | 11,900 |
| 1988-07-07 | 1,200 | 1,220 | 1,170 | 1,180 | 308,000 | 11,800 |
| 1988-07-06 | 1,250 | 1,270 | 1,180 | 1,180 | 389,000 | 11,800 |
| 1988-07-05 | 1,240 | 1,280 | 1,220 | 1,250 | 597,000 | 12,500 |
| 1988-07-04 | 1,170 | 1,210 | 1,170 | 1,190 | 390,000 | 11,900 |
| 1988-07-02 | 1,170 | 1,170 | 1,130 | 1,140 | 120,000 | 11,400 |
| 1988-07-01 | 1,150 | 1,170 | 1,130 | 1,150 | 349,000 | 11,500 |
| 1988-06-30 | 1,160 | 1,180 | 1,130 | 1,140 | 362,000 | 11,400 |
| 1988-06-29 | 1,210 | 1,250 | 1,150 | 1,200 | 356,000 | 12,000 |
| 1988-06-28 | 1,270 | 1,270 | 1,200 | 1,210 | 475,000 | 12,100 |
| 1988-06-27 | 1,250 | 1,270 | 1,200 | 1,270 | 580,000 | 12,700 |
| 1988-06-25 | 1,280 | 1,290 | 1,250 | 1,250 | 315,000 | 12,500 |
| 1988-06-24 | 1,260 | 1,320 | 1,260 | 1,280 | 1,163,000 | 12,800 |
| 1988-06-23 | 1,320 | 1,320 | 1,250 | 1,280 | 826,000 | 12,800 |
| 1988-06-22 | 1,330 | 1,370 | 1,270 | 1,300 | 4,122,000 | 13,000 |
| 1988-06-21 | 1,190 | 1,290 | 1,170 | 1,290 | 2,245,000 | 12,900 |
| 1988-06-20 | 1,210 | 1,250 | 1,160 | 1,160 | 1,265,000 | 11,600 |
| 1988-06-17 | 1,280 | 1,340 | 1,180 | 1,180 | 6,843,000 | 11,800 |
| 1988-06-16 | 1,050 | 1,240 | 1,040 | 1,240 | 4,440,000 | 12,400 |
| 1988-06-15 | 1,040 | 1,050 | 1,020 | 1,040 | 814,000 | 10,400 |
| 1988-06-14 | 1,010 | 1,040 | 1,010 | 1,020 | 574,000 | 10,200 |
| 1988-06-13 | 1,030 | 1,040 | 1,010 | 1,010 | 472,000 | 10,100 |
| 1988-06-10 | 1,060 | 1,070 | 1,030 | 1,030 | 1,132,000 | 10,300 |
| 1988-06-09 | 1,100 | 1,100 | 1,030 | 1,040 | 1,672,000 | 10,400 |
| 1988-06-08 | 1,060 | 1,110 | 1,050 | 1,080 | 6,319,000 | 10,800 |
| 1988-06-07 | 965 | 1,020 | 960 | 1,020 | 3,175,000 | 10,200 |
| 1988-06-06 | 960 | 960 | 945 | 956 | 669,000 | 9,560 |
| 1988-06-04 | 935 | 955 | 925 | 955 | 491,000 | 9,550 |
| 1988-06-03 | 900 | 920 | 900 | 905 | 348,000 | 9,050 |
| 1988-06-02 | 915 | 915 | 905 | 905 | 227,000 | 9,050 |
| 1988-06-01 | 911 | 922 | 905 | 906 | 290,000 | 9,060 |
| 1988-05-31 | 912 | 915 | 900 | 902 | 312,000 | 9,020 |
| 1988-05-30 | 905 | 940 | 905 | 922 | 315,000 | 9,220 |
| 1988-05-28 | 938 | 938 | 905 | 914 | 296,000 | 9,140 |
| 1988-05-27 | 936 | 960 | 930 | 931 | 816,000 | 9,310 |
| 1988-05-26 | 930 | 945 | 925 | 926 | 227,000 | 9,260 |
| 1988-05-25 | 949 | 949 | 925 | 925 | 376,000 | 9,250 |
| 1988-05-24 | 940 | 943 | 900 | 910 | 300,000 | 9,100 |
| 1988-05-23 | 925 | 956 | 925 | 930 | 533,000 | 9,300 |
| 1988-05-20 | 911 | 930 | 910 | 925 | 283,000 | 9,250 |
| 1988-05-19 | 932 | 940 | 910 | 910 | 316,000 | 9,100 |
| 1988-05-18 | 932 | 949 | 930 | 931 | 383,000 | 9,310 |
| 1988-05-17 | 934 | 935 | 920 | 920 | 202,000 | 9,200 |
| 1988-05-16 | 950 | 954 | 920 | 924 | 299,000 | 9,240 |
| 1988-05-13 | 950 | 956 | 905 | 905 | 473,000 | 9,050 |
| 1988-05-12 | 960 | 980 | 949 | 960 | 569,000 | 9,600 |
| 1988-05-11 | 970 | 1,000 | 960 | 963 | 2,204,000 | 9,630 |
| 1988-05-10 | 1,010 | 1,010 | 950 | 960 | 3,141,000 | 9,600 |
| 1988-05-09 | 927 | 985 | 910 | 985 | 1,614,000 | 9,850 |
| 1988-05-07 | 895 | 910 | 895 | 910 | 357,000 | 9,100 |
| 1988-05-06 | 861 | 885 | 860 | 885 | 283,000 | 8,850 |
| 1988-05-02 | 870 | 873 | 861 | 861 | 253,000 | 8,610 |
| 1988-04-30 | 863 | 870 | 860 | 862 | 109,000 | 8,620 |
| 1988-04-28 | 870 | 880 | 861 | 862 | 302,000 | 8,620 |
| 1988-04-27 | 900 | 908 | 875 | 875 | 295,000 | 8,750 |
| 1988-04-26 | 917 | 919 | 881 | 909 | 415,000 | 9,090 |
| 1988-04-25 | 930 | 950 | 920 | 920 | 995,000 | 9,200 |
| 1988-04-23 | 875 | 925 | 874 | 920 | 696,000 | 9,200 |
| 1988-04-22 | 869 | 869 | 860 | 869 | 262,000 | 8,690 |
| 1988-04-21 | 865 | 870 | 840 | 870 | 235,000 | 8,700 |
| 1988-04-20 | 851 | 879 | 850 | 865 | 289,000 | 8,650 |
| 1988-04-19 | 866 | 874 | 850 | 855 | 215,000 | 8,550 |
| 1988-04-18 | 875 | 879 | 862 | 875 | 274,000 | 8,750 |
| 1988-04-15 | 865 | 878 | 855 | 875 | 390,000 | 8,750 |
| 1988-04-14 | 863 | 871 | 862 | 867 | 340,000 | 8,670 |
| 1988-04-13 | 862 | 888 | 861 | 861 | 250,000 | 8,610 |
| 1988-04-12 | 884 | 884 | 861 | 861 | 189,000 | 8,610 |
| 1988-04-11 | 865 | 895 | 865 | 884 | 211,000 | 8,840 |
| 1988-04-08 | 877 | 885 | 862 | 864 | 198,000 | 8,640 |
| 1988-04-07 | 898 | 900 | 880 | 897 | 189,000 | 8,970 |
| 1988-04-06 | 901 | 930 | 895 | 900 | 701,000 | 9,000 |
| 1988-04-05 | 860 | 900 | 853 | 891 | 417,000 | 8,910 |
| 1988-04-04 | 870 | 879 | 850 | 855 | 274,000 | 8,550 |
| 1988-04-02 | 865 | 880 | 855 | 880 | 282,000 | 8,800 |
| 1988-04-01 | 879 | 880 | 855 | 875 | 483,000 | 8,750 |
| 1988-03-31 | 860 | 900 | 860 | 879 | 558,000 | 8,790 |
| 1988-03-30 | 872 | 890 | 860 | 860 | 478,000 | 8,600 |
| 1988-03-29 | 860 | 900 | 855 | 870 | 846,000 | 8,700 |
| 1988-03-28 | 905 | 933 | 877 | 877 | 700,000 | 8,770 |
| 1988-03-26 | 898 | 938 | 898 | 910 | 398,000 | 9,100 |
| 1988-03-25 | 960 | 970 | 935 | 938 | 359,000 | 9,380 |
| 1988-03-24 | 942 | 1,010 | 925 | 970 | 1,137,000 | 9,700 |
| 1988-03-23 | 1,000 | 1,020 | 940 | 952 | 1,046,000 | 9,520 |
| 1988-03-22 | 1,030 | 1,060 | 1,000 | 1,000 | 1,509,000 | 10,000 |
| 1988-03-18 | 1,010 | 1,090 | 963 | 1,010 | 5,037,000 | 10,100 |
| 1988-03-17 | 881 | 991 | 850 | 991 | 2,960,000 | 9,910 |
| 1988-03-16 | 931 | 960 | 890 | 891 | 2,976,000 | 8,910 |
| 1988-03-15 | 1,090 | 1,100 | 970 | 981 | 6,458,000 | 9,810 |
| 1988-03-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,502,000 | 10,300 |
| 1988-03-11 | 830 | 930 | 830 | 930 | 2,847,000 | 9,300 |
| 1988-03-10 | 829 | 865 | 790 | 830 | 6,413,000 | 8,300 |
| 1988-03-09 | 700 | 779 | 700 | 779 | 4,314,000 | 7,790 |
| 1988-03-08 | 680 | 714 | 675 | 679 | 4,796,000 | 6,790 |
| 1988-03-07 | 650 | 720 | 645 | 671 | 4,056,000 | 6,710 |
| 1988-03-05 | 620 | 645 | 620 | 630 | 1,662,000 | 6,300 |
| 1988-03-04 | 579 | 625 | 575 | 618 | 2,244,000 | 6,180 |
| 1988-03-03 | 580 | 583 | 565 | 572 | 911,000 | 5,720 |
| 1988-03-02 | 570 | 580 | 565 | 575 | 1,089,000 | 5,750 |
| 1988-03-01 | 559 | 565 | 548 | 564 | 1,403,000 | 5,640 |
| 1988-02-29 | 534 | 549 | 530 | 548 | 696,000 | 5,480 |
| 1988-02-27 | 523 | 530 | 521 | 530 | 94,000 | 5,300 |
| 1988-02-26 | 515 | 524 | 510 | 524 | 179,000 | 5,240 |
| 1988-02-25 | 525 | 525 | 515 | 524 | 87,000 | 5,240 |
| 1988-02-24 | 522 | 522 | 505 | 505 | 382,000 | 5,050 |
| 1988-02-23 | 525 | 525 | 510 | 512 | 138,000 | 5,120 |
| 1988-02-22 | 531 | 539 | 525 | 525 | 193,000 | 5,250 |
| 1988-02-19 | 530 | 530 | 520 | 526 | 265,000 | 5,260 |
| 1988-02-18 | 531 | 532 | 518 | 525 | 348,000 | 5,250 |
| 1988-02-17 | 510 | 531 | 503 | 530 | 361,000 | 5,300 |
| 1988-02-16 | 510 | 510 | 502 | 505 | 131,000 | 5,050 |
| 1988-02-15 | 516 | 516 | 505 | 507 | 132,000 | 5,070 |
| 1988-02-12 | 515 | 515 | 506 | 508 | 61,000 | 5,080 |
| 1988-02-10 | 510 | 510 | 500 | 500 | 144,000 | 5,000 |
| 1988-02-09 | 512 | 515 | 510 | 510 | 81,000 | 5,100 |
| 1988-02-08 | 511 | 520 | 511 | 511 | 38,000 | 5,110 |
| 1988-02-06 | 510 | 519 | 510 | 510 | 74,000 | 5,100 |
| 1988-02-05 | 520 | 525 | 510 | 510 | 280,000 | 5,100 |
| 1988-02-04 | 520 | 524 | 515 | 515 | 146,000 | 5,150 |
| 1988-02-03 | 505 | 525 | 502 | 510 | 373,000 | 5,100 |
| 1988-02-02 | 505 | 510 | 500 | 504 | 144,000 | 5,040 |
| 1988-02-01 | 525 | 530 | 510 | 510 | 168,000 | 5,100 |
| 1988-01-30 | 529 | 530 | 525 | 525 | 209,000 | 5,250 |
| 1988-01-29 | 536 | 536 | 520 | 520 | 481,000 | 5,200 |
| 1988-01-28 | 520 | 535 | 513 | 530 | 1,037,000 | 5,300 |
| 1988-01-27 | 521 | 525 | 511 | 513 | 651,000 | 5,130 |
| 1988-01-26 | 514 | 519 | 501 | 501 | 275,000 | 5,010 |
| 1988-01-25 | 500 | 519 | 499 | 519 | 398,000 | 5,190 |
| 1988-01-23 | 487 | 498 | 485 | 498 | 86,000 | 4,980 |
| 1988-01-22 | 471 | 490 | 471 | 488 | 128,000 | 4,880 |
| 1988-01-21 | 463 | 470 | 463 | 465 | 54,000 | 4,650 |
| 1988-01-20 | 471 | 473 | 468 | 468 | 21,000 | 4,680 |
| 1988-01-19 | 467 | 470 | 464 | 464 | 63,000 | 4,640 |
| 1988-01-18 | 470 | 470 | 462 | 465 | 62,000 | 4,650 |
| 1988-01-14 | 460 | 470 | 458 | 470 | 67,000 | 4,700 |
| 1988-01-13 | 462 | 470 | 460 | 460 | 44,000 | 4,600 |
| 1988-01-12 | 463 | 470 | 463 | 463 | 35,000 | 4,630 |
| 1988-01-11 | 469 | 470 | 467 | 467 | 82,000 | 4,670 |
| 1988-01-08 | 465 | 480 | 465 | 478 | 81,000 | 4,780 |
| 1988-01-07 | 461 | 480 | 461 | 463 | 46,000 | 4,630 |
| 1988-01-06 | 470 | 475 | 461 | 462 | 57,000 | 4,620 |
| 1988-01-05 | 455 | 465 | 450 | 461 | 94,000 | 4,610 |
| 1988-01-04 | 455 | 455 | 450 | 450 | 36,000 | 4,500 |
分割・併合履歴 ： [2016-08-29]1株→0.1株 [1987-08-27]1株→1.07株 [1985-08-28]1株→1.1株
