8267 イオン(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 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,910 | 1,920 | 1,890 | 1,890 | 55,000 | 900 |
| 1988-12-27 | 1,890 | 1,910 | 1,890 | 1,900 | 191,000 | 904.76 |
| 1988-12-26 | 1,880 | 1,890 | 1,860 | 1,880 | 400,000 | 895.24 |
| 1988-12-24 | 1,870 | 1,900 | 1,870 | 1,900 | 33,000 | 904.76 |
| 1988-12-23 | 1,880 | 1,920 | 1,850 | 1,900 | 402,000 | 904.76 |
| 1988-12-22 | 1,820 | 1,880 | 1,810 | 1,850 | 557,000 | 880.95 |
| 1988-12-21 | 1,810 | 1,830 | 1,800 | 1,820 | 87,000 | 866.67 |
| 1988-12-20 | 1,820 | 1,820 | 1,800 | 1,810 | 141,000 | 861.91 |
| 1988-12-19 | 1,840 | 1,840 | 1,800 | 1,820 | 300,000 | 866.67 |
| 1988-12-16 | 1,820 | 1,860 | 1,800 | 1,820 | 315,000 | 866.67 |
| 1988-12-15 | 1,810 | 1,840 | 1,810 | 1,840 | 184,000 | 876.19 |
| 1988-12-14 | 1,830 | 1,840 | 1,760 | 1,760 | 131,000 | 838.10 |
| 1988-12-13 | 1,830 | 1,850 | 1,830 | 1,830 | 214,000 | 871.43 |
| 1988-12-12 | 1,830 | 1,860 | 1,830 | 1,830 | 268,000 | 871.43 |
| 1988-12-09 | 1,800 | 1,820 | 1,800 | 1,820 | 183,000 | 866.67 |
| 1988-12-08 | 1,840 | 1,840 | 1,790 | 1,800 | 143,000 | 857.14 |
| 1988-12-07 | 1,770 | 1,820 | 1,770 | 1,820 | 715,000 | 866.67 |
| 1988-12-06 | 1,770 | 1,790 | 1,760 | 1,760 | 366,000 | 838.10 |
| 1988-12-05 | 1,760 | 1,760 | 1,750 | 1,750 | 93,000 | 833.33 |
| 1988-12-03 | 1,770 | 1,770 | 1,750 | 1,750 | 84,000 | 833.33 |
| 1988-12-02 | 1,780 | 1,820 | 1,770 | 1,770 | 228,000 | 842.86 |
| 1988-12-01 | 1,790 | 1,800 | 1,790 | 1,790 | 136,000 | 852.38 |
| 1988-11-30 | 1,800 | 1,810 | 1,780 | 1,790 | 373,000 | 852.38 |
| 1988-11-29 | 1,780 | 1,800 | 1,780 | 1,800 | 180,000 | 857.14 |
| 1988-11-28 | 1,780 | 1,800 | 1,780 | 1,780 | 125,000 | 847.62 |
| 1988-11-26 | 1,800 | 1,800 | 1,750 | 1,780 | 163,000 | 847.62 |
| 1988-11-25 | 1,820 | 1,820 | 1,800 | 1,800 | 138,000 | 857.14 |
| 1988-11-24 | 1,820 | 1,840 | 1,800 | 1,800 | 107,000 | 857.14 |
| 1988-11-22 | 1,820 | 1,830 | 1,810 | 1,820 | 215,000 | 866.67 |
| 1988-11-21 | 1,840 | 1,840 | 1,800 | 1,820 | 92,000 | 866.67 |
| 1988-11-18 | 1,850 | 1,850 | 1,800 | 1,800 | 75,000 | 857.14 |
| 1988-11-17 | 1,850 | 1,850 | 1,780 | 1,780 | 159,000 | 847.62 |
| 1988-11-16 | 1,830 | 1,840 | 1,820 | 1,840 | 206,000 | 876.19 |
| 1988-11-15 | 1,810 | 1,860 | 1,810 | 1,820 | 205,000 | 866.67 |
| 1988-11-14 | 1,840 | 1,840 | 1,800 | 1,800 | 150,000 | 857.14 |
| 1988-11-11 | 1,730 | 1,830 | 1,730 | 1,820 | 730,000 | 866.67 |
| 1988-11-10 | 1,730 | 1,740 | 1,710 | 1,740 | 114,000 | 828.57 |
| 1988-11-09 | 1,720 | 1,720 | 1,700 | 1,700 | 82,000 | 809.52 |
| 1988-11-08 | 1,690 | 1,710 | 1,680 | 1,710 | 199,000 | 814.29 |
| 1988-11-07 | 1,690 | 1,710 | 1,690 | 1,690 | 190,000 | 804.76 |
| 1988-11-05 | 1,690 | 1,700 | 1,680 | 1,680 | 67,000 | 800 |
| 1988-11-04 | 1,710 | 1,720 | 1,690 | 1,720 | 104,000 | 819.05 |
| 1988-11-02 | 1,750 | 1,750 | 1,700 | 1,720 | 335,000 | 819.05 |
| 1988-11-01 | 1,760 | 1,770 | 1,700 | 1,720 | 169,000 | 819.05 |
| 1988-10-31 | 1,730 | 1,740 | 1,700 | 1,730 | 202,000 | 823.81 |
| 1988-10-29 | 1,670 | 1,730 | 1,670 | 1,730 | 190,000 | 823.81 |
| 1988-10-28 | 1,730 | 1,730 | 1,600 | 1,670 | 415,000 | 795.24 |
| 1988-10-27 | 1,720 | 1,720 | 1,670 | 1,670 | 280,000 | 795.24 |
| 1988-10-26 | 1,700 | 1,720 | 1,700 | 1,720 | 58,000 | 819.05 |
| 1988-10-25 | 1,700 | 1,730 | 1,690 | 1,700 | 319,000 | 809.52 |
| 1988-10-24 | 1,710 | 1,710 | 1,700 | 1,700 | 47,000 | 809.52 |
| 1988-10-22 | 1,700 | 1,710 | 1,690 | 1,690 | 214,000 | 804.76 |
| 1988-10-21 | 1,700 | 1,730 | 1,690 | 1,730 | 241,000 | 823.81 |
| 1988-10-20 | 1,620 | 1,710 | 1,610 | 1,700 | 495,000 | 809.52 |
| 1988-10-19 | 1,600 | 1,640 | 1,600 | 1,610 | 211,000 | 766.67 |
| 1988-10-18 | 1,600 | 1,620 | 1,590 | 1,600 | 528,000 | 761.91 |
| 1988-10-17 | 1,540 | 1,610 | 1,540 | 1,600 | 210,000 | 761.91 |
| 1988-10-14 | 1,600 | 1,600 | 1,500 | 1,530 | 317,000 | 728.57 |
| 1988-10-13 | 1,590 | 1,600 | 1,570 | 1,580 | 184,000 | 752.38 |
| 1988-10-12 | 1,570 | 1,570 | 1,550 | 1,560 | 206,000 | 742.86 |
| 1988-10-11 | 1,580 | 1,600 | 1,550 | 1,550 | 371,000 | 738.10 |
| 1988-10-07 | 1,580 | 1,580 | 1,540 | 1,580 | 261,000 | 752.38 |
| 1988-10-06 | 1,590 | 1,600 | 1,550 | 1,550 | 174,000 | 738.10 |
| 1988-10-05 | 1,630 | 1,630 | 1,590 | 1,600 | 155,000 | 761.91 |
| 1988-10-04 | 1,650 | 1,650 | 1,590 | 1,630 | 135,000 | 776.19 |
| 1988-10-03 | 1,670 | 1,670 | 1,650 | 1,660 | 60,000 | 790.48 |
| 1988-10-01 | 1,660 | 1,670 | 1,660 | 1,670 | 129,000 | 795.24 |
| 1988-09-30 | 1,670 | 1,670 | 1,660 | 1,670 | 115,000 | 795.24 |
| 1988-09-29 | 1,700 | 1,700 | 1,650 | 1,670 | 234,000 | 795.24 |
| 1988-09-28 | 1,700 | 1,710 | 1,670 | 1,700 | 162,000 | 809.52 |
| 1988-09-27 | 1,700 | 1,700 | 1,690 | 1,690 | 74,000 | 804.76 |
| 1988-09-26 | 1,710 | 1,710 | 1,690 | 1,690 | 150,000 | 804.76 |
| 1988-09-24 | 1,700 | 1,700 | 1,680 | 1,690 | 192,000 | 804.76 |
| 1988-09-22 | 1,710 | 1,720 | 1,680 | 1,680 | 246,000 | 800 |
| 1988-09-21 | 1,740 | 1,740 | 1,710 | 1,730 | 194,000 | 823.81 |
| 1988-09-20 | 1,790 | 1,790 | 1,750 | 1,770 | 139,000 | 842.86 |
| 1988-09-19 | 1,790 | 1,800 | 1,790 | 1,790 | 348,000 | 852.38 |
| 1988-09-16 | 1,800 | 1,810 | 1,780 | 1,800 | 326,000 | 857.14 |
| 1988-09-14 | 1,810 | 1,810 | 1,790 | 1,790 | 60,000 | 852.38 |
| 1988-09-13 | 1,830 | 1,830 | 1,790 | 1,820 | 184,000 | 866.67 |
| 1988-09-12 | 1,790 | 1,850 | 1,790 | 1,830 | 244,000 | 871.43 |
| 1988-09-09 | 1,800 | 1,810 | 1,790 | 1,790 | 130,000 | 852.38 |
| 1988-09-08 | 1,810 | 1,820 | 1,790 | 1,790 | 436,000 | 852.38 |
| 1988-09-07 | 1,800 | 1,820 | 1,800 | 1,820 | 104,000 | 866.67 |
| 1988-09-06 | 1,780 | 1,830 | 1,780 | 1,800 | 70,000 | 857.14 |
| 1988-09-05 | 1,860 | 1,860 | 1,800 | 1,810 | 78,000 | 861.91 |
| 1988-09-03 | 1,850 | 1,860 | 1,800 | 1,850 | 155,000 | 880.95 |
| 1988-09-02 | 1,790 | 1,800 | 1,740 | 1,800 | 384,000 | 857.14 |
| 1988-09-01 | 1,840 | 1,840 | 1,760 | 1,800 | 217,000 | 857.14 |
| 1988-08-31 | 1,900 | 1,900 | 1,850 | 1,860 | 75,000 | 885.71 |
| 1988-08-30 | 1,890 | 1,900 | 1,860 | 1,900 | 109,000 | 904.76 |
| 1988-08-29 | 1,890 | 1,920 | 1,890 | 1,890 | 134,000 | 900 |
| 1988-08-27 | 1,900 | 1,900 | 1,870 | 1,890 | 190,000 | 900 |
| 1988-08-26 | 1,890 | 1,900 | 1,890 | 1,900 | 281,000 | 904.76 |
| 1988-08-25 | 1,910 | 1,920 | 1,900 | 1,920 | 217,000 | 914.29 |
| 1988-08-24 | 1,930 | 1,940 | 1,880 | 1,920 | 307,000 | 914.29 |
| 1988-08-23 | 1,950 | 1,960 | 1,900 | 1,960 | 285,000 | 933.33 |
| 1988-08-22 | 1,980 | 1,990 | 1,950 | 1,950 | 527,000 | 928.57 |
| 1988-08-19 | 1,990 | 2,010 | 1,990 | 2,000 | 691,000 | 952.38 |
| 1988-08-18 | 1,990 | 2,020 | 1,990 | 2,020 | 306,000 | 961.91 |
| 1988-08-17 | 2,040 | 2,040 | 2,000 | 2,000 | 275,000 | 952.38 |
| 1988-08-16 | 2,040 | 2,040 | 2,000 | 2,040 | 140,000 | 971.43 |
| 1988-08-15 | 2,070 | 2,070 | 1,990 | 2,050 | 297,000 | 976.19 |
| 1988-08-12 | 2,080 | 2,080 | 2,000 | 2,030 | 226,000 | 966.67 |
| 1988-08-11 | 2,020 | 2,130 | 2,020 | 2,050 | 322,000 | 976.19 |
| 1988-08-10 | 2,140 | 2,140 | 1,990 | 1,990 | 412,000 | 947.62 |
| 1988-08-09 | 2,180 | 2,180 | 2,150 | 2,180 | 857,000 | 1,038.10 |
| 1988-08-08 | 2,210 | 2,210 | 2,160 | 2,190 | 508,000 | 1,042.86 |
| 1988-08-06 | 2,220 | 2,220 | 2,160 | 2,180 | 1,269,000 | 1,038.10 |
| 1988-08-05 | 2,170 | 2,210 | 2,140 | 2,190 | 1,229,000 | 1,042.86 |
| 1988-08-04 | 2,190 | 2,190 | 2,160 | 2,160 | 762,000 | 1,028.57 |
| 1988-08-03 | 2,230 | 2,240 | 2,170 | 2,180 | 4,118,000 | 1,038.10 |
| 1988-08-02 | 2,130 | 2,200 | 2,100 | 2,190 | 3,658,000 | 1,042.86 |
| 1988-08-01 | 2,140 | 2,140 | 2,070 | 2,100 | 473,000 | 1,000 |
| 1988-07-30 | 2,180 | 2,180 | 2,110 | 2,110 | 1,336,000 | 1,004.76 |
| 1988-07-29 | 2,150 | 2,170 | 2,120 | 2,140 | 2,214,000 | 1,019.05 |
| 1988-07-28 | 2,090 | 2,120 | 2,060 | 2,120 | 854,000 | 1,009.52 |
| 1988-07-27 | 2,070 | 2,090 | 2,000 | 2,090 | 435,000 | 995.24 |
| 1988-07-26 | 1,990 | 2,050 | 1,990 | 2,050 | 265,000 | 976.19 |
| 1988-07-25 | 2,040 | 2,070 | 1,970 | 2,070 | 130,000 | 985.71 |
| 1988-07-23 | 2,000 | 2,020 | 1,980 | 2,020 | 138,000 | 961.91 |
| 1988-07-22 | 2,010 | 2,050 | 2,000 | 2,010 | 467,000 | 957.14 |
| 1988-07-21 | 2,010 | 2,090 | 1,990 | 2,000 | 362,000 | 952.38 |
| 1988-07-20 | 2,000 | 2,060 | 1,970 | 1,970 | 146,000 | 938.10 |
| 1988-07-19 | 2,040 | 2,040 | 2,010 | 2,010 | 126,000 | 957.14 |
| 1988-07-18 | 2,080 | 2,080 | 2,010 | 2,050 | 130,000 | 976.19 |
| 1988-07-15 | 2,090 | 2,090 | 2,050 | 2,050 | 264,000 | 976.19 |
| 1988-07-14 | 2,060 | 2,100 | 2,030 | 2,090 | 163,000 | 995.24 |
| 1988-07-13 | 2,100 | 2,100 | 2,010 | 2,020 | 233,000 | 961.91 |
| 1988-07-12 | 2,120 | 2,130 | 2,050 | 2,100 | 449,000 | 1,000 |
| 1988-07-11 | 2,150 | 2,150 | 2,080 | 2,110 | 236,000 | 1,004.76 |
| 1988-07-08 | 2,150 | 2,180 | 2,110 | 2,130 | 2,136,000 | 1,014.29 |
| 1988-07-07 | 1,970 | 2,100 | 1,970 | 2,100 | 1,412,000 | 1,000 |
| 1988-07-06 | 1,990 | 2,000 | 1,960 | 1,970 | 258,000 | 938.10 |
| 1988-07-05 | 1,960 | 1,970 | 1,940 | 1,970 | 201,000 | 938.10 |
| 1988-07-04 | 1,960 | 2,020 | 1,950 | 2,000 | 263,000 | 952.38 |
| 1988-07-02 | 1,950 | 2,000 | 1,950 | 2,000 | 151,000 | 952.38 |
| 1988-07-01 | 2,000 | 2,000 | 1,950 | 1,980 | 314,000 | 942.86 |
| 1988-06-30 | 2,050 | 2,050 | 1,970 | 1,990 | 74,000 | 947.62 |
| 1988-06-29 | 2,010 | 2,040 | 1,960 | 2,040 | 158,000 | 971.43 |
| 1988-06-28 | 1,990 | 2,050 | 1,980 | 2,010 | 119,000 | 957.14 |
| 1988-06-27 | 2,040 | 2,070 | 2,010 | 2,010 | 21,000 | 957.14 |
| 1988-06-25 | 2,050 | 2,050 | 1,970 | 2,040 | 111,000 | 971.43 |
| 1988-06-24 | 2,100 | 2,110 | 2,050 | 2,060 | 248,000 | 980.95 |
| 1988-06-23 | 2,130 | 2,130 | 2,090 | 2,090 | 266,000 | 995.24 |
| 1988-06-22 | 2,120 | 2,140 | 2,100 | 2,140 | 740,000 | 1,019.05 |
| 1988-06-21 | 2,100 | 2,140 | 2,090 | 2,120 | 460,000 | 1,009.52 |
| 1988-06-20 | 2,110 | 2,120 | 2,090 | 2,120 | 375,000 | 1,009.52 |
| 1988-06-17 | 2,100 | 2,110 | 2,080 | 2,110 | 424,000 | 1,004.76 |
| 1988-06-16 | 2,090 | 2,110 | 2,050 | 2,110 | 345,000 | 1,004.76 |
| 1988-06-15 | 2,100 | 2,110 | 2,070 | 2,100 | 364,000 | 1,000 |
| 1988-06-14 | 2,100 | 2,110 | 2,070 | 2,070 | 566,000 | 985.71 |
| 1988-06-13 | 2,050 | 2,060 | 2,030 | 2,030 | 157,000 | 966.67 |
| 1988-06-10 | 1,990 | 2,080 | 1,990 | 2,050 | 956,000 | 976.19 |
| 1988-06-09 | 1,980 | 2,050 | 1,980 | 2,030 | 923,000 | 966.67 |
| 1988-06-08 | 1,960 | 2,010 | 1,960 | 2,000 | 475,000 | 952.38 |
| 1988-06-07 | 2,010 | 2,010 | 1,960 | 1,960 | 661,000 | 933.33 |
| 1988-06-06 | 1,980 | 2,000 | 1,980 | 2,000 | 101,000 | 952.38 |
| 1988-06-04 | 1,990 | 2,010 | 1,990 | 1,990 | 82,000 | 947.62 |
| 1988-06-03 | 2,000 | 2,020 | 1,980 | 2,000 | 158,000 | 952.38 |
| 1988-06-02 | 2,000 | 2,020 | 1,980 | 2,000 | 170,000 | 952.38 |
| 1988-06-01 | 1,950 | 2,000 | 1,940 | 2,000 | 307,000 | 952.38 |
| 1988-05-31 | 2,000 | 2,000 | 1,950 | 1,980 | 368,000 | 942.86 |
| 1988-05-30 | 2,040 | 2,040 | 1,980 | 2,000 | 96,000 | 952.38 |
| 1988-05-28 | 2,000 | 2,050 | 1,990 | 2,000 | 122,000 | 952.38 |
| 1988-05-27 | 2,090 | 2,100 | 2,050 | 2,070 | 255,000 | 985.71 |
| 1988-05-26 | 2,060 | 2,100 | 2,050 | 2,100 | 451,000 | 1,000 |
| 1988-05-25 | 2,020 | 2,060 | 2,020 | 2,050 | 1,385,000 | 976.19 |
| 1988-05-24 | 2,020 | 2,040 | 2,020 | 2,020 | 97,000 | 961.91 |
| 1988-05-23 | 2,060 | 2,060 | 2,010 | 2,050 | 184,000 | 976.19 |
| 1988-05-20 | 2,080 | 2,090 | 2,060 | 2,060 | 278,000 | 980.95 |
| 1988-05-19 | 2,070 | 2,100 | 2,060 | 2,060 | 192,000 | 980.95 |
| 1988-05-18 | 2,090 | 2,100 | 2,080 | 2,090 | 236,000 | 995.24 |
| 1988-05-17 | 2,090 | 2,110 | 2,070 | 2,090 | 342,000 | 995.24 |
| 1988-05-16 | 2,090 | 2,110 | 2,080 | 2,090 | 569,000 | 995.24 |
| 1988-05-13 | 2,070 | 2,110 | 2,050 | 2,100 | 239,000 | 1,000 |
| 1988-05-12 | 2,000 | 2,080 | 2,000 | 2,070 | 217,000 | 985.71 |
| 1988-05-11 | 2,050 | 2,100 | 2,050 | 2,070 | 254,000 | 985.71 |
| 1988-05-10 | 2,070 | 2,080 | 2,050 | 2,080 | 237,000 | 990.48 |
| 1988-05-09 | 2,100 | 2,100 | 2,070 | 2,070 | 130,000 | 985.71 |
| 1988-05-07 | 2,100 | 2,120 | 2,090 | 2,090 | 72,000 | 995.24 |
| 1988-05-06 | 2,110 | 2,130 | 2,100 | 2,100 | 262,000 | 1,000 |
| 1988-05-02 | 2,100 | 2,150 | 2,100 | 2,150 | 290,000 | 1,023.81 |
| 1988-04-30 | 2,120 | 2,140 | 2,120 | 2,140 | 169,000 | 1,019.05 |
| 1988-04-28 | 2,090 | 2,140 | 2,090 | 2,120 | 326,000 | 1,009.52 |
| 1988-04-27 | 2,100 | 2,150 | 2,070 | 2,130 | 402,000 | 1,014.29 |
| 1988-04-26 | 2,130 | 2,150 | 2,110 | 2,120 | 720,000 | 1,009.52 |
| 1988-04-25 | 2,180 | 2,180 | 2,100 | 2,100 | 475,000 | 1,000 |
| 1988-04-23 | 2,180 | 2,180 | 2,140 | 2,150 | 811,000 | 1,023.81 |
| 1988-04-22 | 2,110 | 2,190 | 2,100 | 2,150 | 1,283,000 | 1,023.81 |
| 1988-04-21 | 2,110 | 2,120 | 2,100 | 2,100 | 353,000 | 1,000 |
| 1988-04-20 | 2,080 | 2,120 | 2,080 | 2,110 | 426,000 | 1,004.76 |
| 1988-04-19 | 2,100 | 2,100 | 2,050 | 2,080 | 267,000 | 990.48 |
| 1988-04-18 | 2,120 | 2,140 | 2,080 | 2,090 | 563,000 | 995.24 |
| 1988-04-15 | 2,050 | 2,130 | 2,050 | 2,120 | 953,000 | 1,009.52 |
| 1988-04-14 | 2,060 | 2,120 | 2,050 | 2,110 | 542,000 | 1,004.76 |
| 1988-04-13 | 2,060 | 2,080 | 2,050 | 2,060 | 297,000 | 980.95 |
| 1988-04-12 | 2,040 | 2,090 | 2,030 | 2,060 | 305,000 | 980.95 |
| 1988-04-11 | 2,070 | 2,080 | 2,010 | 2,050 | 105,000 | 976.19 |
| 1988-04-08 | 2,070 | 2,100 | 2,070 | 2,070 | 356,000 | 985.71 |
| 1988-04-07 | 2,110 | 2,120 | 2,060 | 2,070 | 437,000 | 985.71 |
| 1988-04-06 | 2,090 | 2,100 | 2,080 | 2,090 | 615,000 | 995.24 |
| 1988-04-05 | 2,110 | 2,110 | 2,080 | 2,100 | 223,000 | 1,000 |
| 1988-04-04 | 2,100 | 2,110 | 2,080 | 2,100 | 197,000 | 1,000 |
| 1988-04-02 | 2,070 | 2,110 | 2,070 | 2,100 | 184,000 | 1,000 |
| 1988-04-01 | 2,130 | 2,140 | 2,080 | 2,090 | 1,215,000 | 995.24 |
| 1988-03-31 | 2,110 | 2,130 | 2,070 | 2,130 | 1,186,000 | 1,014.29 |
| 1988-03-30 | 2,120 | 2,140 | 2,090 | 2,130 | 2,017,000 | 1,014.29 |
| 1988-03-29 | 1,960 | 2,080 | 1,950 | 2,080 | 1,056,000 | 990.48 |
| 1988-03-28 | 1,970 | 1,980 | 1,940 | 1,950 | 641,000 | 928.57 |
| 1988-03-26 | 1,980 | 1,980 | 1,930 | 1,950 | 169,000 | 928.57 |
| 1988-03-25 | 1,990 | 2,010 | 1,970 | 1,990 | 450,000 | 947.62 |
| 1988-03-24 | 1,990 | 2,010 | 1,960 | 1,980 | 372,000 | 942.86 |
| 1988-03-23 | 1,970 | 2,020 | 1,970 | 2,020 | 606,000 | 961.91 |
| 1988-03-22 | 1,990 | 1,990 | 1,950 | 1,970 | 265,000 | 938.10 |
| 1988-03-18 | 1,980 | 2,010 | 1,960 | 1,990 | 642,000 | 947.62 |
| 1988-03-17 | 1,940 | 1,990 | 1,940 | 1,980 | 493,000 | 942.86 |
| 1988-03-16 | 1,990 | 2,000 | 1,940 | 1,950 | 401,000 | 928.57 |
| 1988-03-15 | 2,050 | 2,060 | 1,990 | 1,990 | 330,000 | 947.62 |
| 1988-03-14 | 2,050 | 2,050 | 2,000 | 2,050 | 194,000 | 976.19 |
| 1988-03-11 | 2,060 | 2,070 | 2,030 | 2,050 | 398,000 | 976.19 |
| 1988-03-10 | 2,080 | 2,100 | 2,050 | 2,070 | 614,000 | 985.71 |
| 1988-03-09 | 2,150 | 2,160 | 2,090 | 2,120 | 588,000 | 1,009.52 |
| 1988-03-08 | 2,090 | 2,140 | 2,060 | 2,130 | 512,000 | 1,014.29 |
| 1988-03-07 | 2,110 | 2,140 | 2,060 | 2,060 | 890,000 | 980.95 |
| 1988-03-05 | 2,100 | 2,150 | 2,080 | 2,140 | 527,000 | 1,019.05 |
| 1988-03-04 | 2,130 | 2,170 | 2,100 | 2,140 | 653,000 | 1,019.05 |
| 1988-03-03 | 2,120 | 2,150 | 2,090 | 2,150 | 766,000 | 1,023.81 |
| 1988-03-02 | 2,160 | 2,200 | 2,130 | 2,150 | 1,332,000 | 1,023.81 |
| 1988-03-01 | 2,230 | 2,230 | 2,170 | 2,200 | 928,000 | 1,047.62 |
| 1988-02-29 | 2,230 | 2,240 | 2,180 | 2,220 | 1,187,000 | 1,057.14 |
| 1988-02-27 | 2,200 | 2,270 | 2,180 | 2,220 | 4,272,000 | 1,057.14 |
| 1988-02-26 | 2,100 | 2,210 | 2,080 | 2,160 | 5,101,000 | 1,028.57 |
| 1988-02-25 | 2,120 | 2,130 | 2,100 | 2,100 | 896,000 | 1,000 |
| 1988-02-24 | 2,090 | 2,130 | 2,050 | 2,130 | 1,825,000 | 1,014.29 |
| 1988-02-23 | 2,140 | 2,160 | 2,090 | 2,120 | 1,268,000 | 1,009.52 |
| 1988-02-22 | 2,240 | 2,240 | 2,150 | 2,180 | 2,723,000 | 1,038.10 |
| 1988-02-19 | 2,140 | 2,240 | 2,110 | 2,200 | 10,702,999 | 1,047.62 |
| 1988-02-18 | 2,040 | 2,150 | 2,020 | 2,140 | 7,233,000 | 1,019.05 |
| 1988-02-17 | 2,090 | 2,140 | 2,000 | 2,040 | 8,102,000 | 971.43 |
| 1988-02-16 | 1,890 | 2,060 | 1,870 | 2,060 | 8,103,000 | 980.95 |
| 1988-02-15 | 1,860 | 1,890 | 1,840 | 1,890 | 4,406,000 | 900 |
| 1988-02-12 | 1,830 | 1,850 | 1,800 | 1,830 | 2,912,000 | 871.43 |
| 1988-02-10 | 1,800 | 1,850 | 1,780 | 1,850 | 1,322,000 | 880.95 |
| 1988-02-09 | 1,760 | 1,780 | 1,760 | 1,780 | 315,000 | 847.62 |
| 1988-02-08 | 1,810 | 1,810 | 1,780 | 1,790 | 601,000 | 852.38 |
| 1988-02-06 | 1,820 | 1,830 | 1,810 | 1,810 | 693,000 | 861.91 |
| 1988-02-05 | 1,830 | 1,860 | 1,820 | 1,820 | 3,838,000 | 866.67 |
| 1988-02-04 | 1,790 | 1,820 | 1,790 | 1,800 | 2,478,000 | 857.14 |
| 1988-02-03 | 1,780 | 1,820 | 1,770 | 1,780 | 1,902,000 | 847.62 |
| 1988-02-02 | 1,790 | 1,790 | 1,750 | 1,770 | 692,000 | 842.86 |
| 1988-02-01 | 1,800 | 1,800 | 1,770 | 1,800 | 993,000 | 857.14 |
| 1988-01-30 | 1,810 | 1,830 | 1,790 | 1,800 | 1,317,000 | 857.14 |
| 1988-01-29 | 1,830 | 1,830 | 1,780 | 1,810 | 2,465,000 | 861.91 |
| 1988-01-28 | 1,740 | 1,860 | 1,720 | 1,810 | 6,982,000 | 861.91 |
| 1988-01-27 | 1,750 | 1,760 | 1,730 | 1,740 | 5,624,000 | 828.57 |
| 1988-01-26 | 1,680 | 1,750 | 1,660 | 1,740 | 6,196,000 | 828.57 |
| 1988-01-25 | 1,670 | 1,670 | 1,640 | 1,660 | 511,000 | 790.48 |
| 1988-01-23 | 1,650 | 1,670 | 1,650 | 1,670 | 423,000 | 795.24 |
| 1988-01-22 | 1,660 | 1,700 | 1,650 | 1,680 | 3,716,000 | 800 |
| 1988-01-21 | 1,630 | 1,680 | 1,620 | 1,660 | 2,985,000 | 790.48 |
| 1988-01-20 | 1,620 | 1,650 | 1,620 | 1,640 | 1,033,000 | 780.95 |
| 1988-01-19 | 1,660 | 1,670 | 1,620 | 1,620 | 2,510,000 | 771.43 |
| 1988-01-18 | 1,620 | 1,650 | 1,580 | 1,650 | 2,751,000 | 785.71 |
| 1988-01-14 | 1,600 | 1,620 | 1,580 | 1,600 | 950,000 | 761.91 |
| 1988-01-13 | 1,600 | 1,630 | 1,580 | 1,600 | 1,783,000 | 761.91 |
| 1988-01-12 | 1,560 | 1,580 | 1,550 | 1,570 | 473,000 | 747.62 |
| 1988-01-11 | 1,560 | 1,570 | 1,540 | 1,550 | 646,000 | 738.10 |
| 1988-01-08 | 1,640 | 1,650 | 1,580 | 1,580 | 2,248,000 | 752.38 |
| 1988-01-07 | 1,570 | 1,630 | 1,560 | 1,630 | 6,542,000 | 776.19 |
| 1988-01-06 | 1,530 | 1,580 | 1,490 | 1,550 | 706,000 | 738.10 |
| 1988-01-05 | 1,530 | 1,530 | 1,440 | 1,500 | 321,000 | 714.29 |
| 1988-01-04 | 1,440 | 1,500 | 1,420 | 1,500 | 128,000 | 714.29 |
分割・併合履歴 ： [2004-08-17]1株→2株 [1990-02-15]1株→1.05株 [1986-02-17]1株→1.05株 [1985-02-16]1株→1.05株 [1984-02-16]1株→1.05株 [1983-02-15]1株→1.05株
