8273 (株)イズミ 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 | 1,900 | 1,900 | 1,890 | 1,890 | 2,000 | 859.09 |
| 1988-12-27 | 1,870 | 1,900 | 1,870 | 1,900 | 6,000 | 863.64 |
| 1988-12-26 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 854.55 |
| 1988-12-24 | 1,870 | 1,890 | 1,870 | 1,870 | 24,000 | 850 |
| 1988-12-23 | 1,900 | 1,900 | 1,890 | 1,890 | 15,000 | 859.09 |
| 1988-12-22 | 1,890 | 1,890 | 1,890 | 1,890 | 14,000 | 859.09 |
| 1988-12-21 | 1,950 | 1,960 | 1,940 | 1,950 | 27,000 | 886.36 |
| 1988-12-20 | 1,940 | 1,960 | 1,930 | 1,950 | 33,000 | 886.36 |
| 1988-12-19 | 1,930 | 1,990 | 1,930 | 1,970 | 278,000 | 895.46 |
| 1988-12-16 | 1,900 | 1,900 | 1,870 | 1,870 | 16,000 | 850 |
| 1988-12-14 | 1,950 | 1,950 | 1,950 | 1,950 | 14,000 | 886.36 |
| 1988-12-13 | 1,910 | 1,950 | 1,900 | 1,950 | 36,000 | 886.36 |
| 1988-12-12 | 1,930 | 1,930 | 1,900 | 1,900 | 5,000 | 863.64 |
| 1988-12-09 | 1,910 | 1,940 | 1,900 | 1,940 | 28,000 | 881.82 |
| 1988-12-08 | 1,920 | 1,930 | 1,900 | 1,930 | 20,000 | 877.27 |
| 1988-12-07 | 1,910 | 1,930 | 1,900 | 1,930 | 9,000 | 877.27 |
| 1988-12-06 | 1,930 | 1,930 | 1,910 | 1,910 | 3,000 | 868.18 |
| 1988-12-05 | 1,920 | 1,950 | 1,900 | 1,900 | 40,000 | 863.64 |
| 1988-12-03 | 1,910 | 1,910 | 1,900 | 1,900 | 51,000 | 863.64 |
| 1988-12-02 | 1,940 | 1,940 | 1,900 | 1,900 | 38,000 | 863.64 |
| 1988-12-01 | 1,930 | 1,940 | 1,900 | 1,940 | 103,000 | 881.82 |
| 1988-11-30 | 1,900 | 1,940 | 1,900 | 1,930 | 91,000 | 877.27 |
| 1988-11-29 | 1,890 | 1,920 | 1,890 | 1,900 | 42,000 | 863.64 |
| 1988-11-28 | 1,900 | 1,900 | 1,900 | 1,900 | 20,000 | 863.64 |
| 1988-11-26 | 1,870 | 1,920 | 1,870 | 1,920 | 23,000 | 872.73 |
| 1988-11-25 | 1,900 | 1,910 | 1,870 | 1,870 | 57,000 | 850 |
| 1988-11-24 | 1,860 | 1,870 | 1,860 | 1,870 | 4,000 | 850 |
| 1988-11-22 | 1,900 | 1,900 | 1,900 | 1,900 | 10,000 | 863.64 |
| 1988-11-18 | 1,820 | 1,870 | 1,810 | 1,870 | 9,000 | 850 |
| 1988-11-17 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 840.91 |
| 1988-11-16 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 854.55 |
| 1988-11-15 | 1,900 | 1,900 | 1,900 | 1,900 | 12,000 | 863.64 |
| 1988-11-14 | 1,900 | 1,900 | 1,870 | 1,900 | 11,000 | 863.64 |
| 1988-11-11 | 1,930 | 1,930 | 1,900 | 1,900 | 22,000 | 863.64 |
| 1988-11-10 | 1,850 | 1,940 | 1,850 | 1,940 | 8,000 | 881.82 |
| 1988-11-09 | 1,870 | 1,880 | 1,850 | 1,870 | 8,000 | 850 |
| 1988-11-08 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 863.64 |
| 1988-11-07 | 1,940 | 1,940 | 1,900 | 1,900 | 5,000 | 863.64 |
| 1988-11-05 | 1,930 | 1,950 | 1,930 | 1,950 | 26,000 | 886.36 |
| 1988-11-04 | 1,910 | 1,950 | 1,880 | 1,880 | 26,000 | 854.55 |
| 1988-11-02 | 1,930 | 1,940 | 1,920 | 1,920 | 13,000 | 872.73 |
| 1988-11-01 | 1,950 | 1,970 | 1,950 | 1,950 | 94,000 | 886.36 |
| 1988-10-31 | 1,940 | 1,970 | 1,940 | 1,970 | 122,000 | 895.46 |
| 1988-10-29 | 1,900 | 1,950 | 1,900 | 1,950 | 80,000 | 886.36 |
| 1988-10-28 | 1,870 | 1,870 | 1,870 | 1,870 | 23,000 | 850 |
| 1988-10-27 | 1,870 | 1,890 | 1,860 | 1,870 | 40,000 | 850 |
| 1988-10-26 | 1,850 | 1,860 | 1,850 | 1,860 | 26,000 | 845.46 |
| 1988-10-25 | 1,840 | 1,850 | 1,830 | 1,840 | 12,000 | 836.36 |
| 1988-10-24 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 836.36 |
| 1988-10-22 | 1,790 | 1,850 | 1,790 | 1,840 | 10,000 | 836.36 |
| 1988-10-21 | 1,850 | 1,860 | 1,820 | 1,820 | 35,000 | 827.27 |
| 1988-10-20 | 1,840 | 1,850 | 1,840 | 1,850 | 7,000 | 840.91 |
| 1988-10-19 | 1,850 | 1,870 | 1,850 | 1,870 | 8,000 | 850 |
| 1988-10-18 | 1,860 | 1,870 | 1,840 | 1,870 | 8,000 | 850 |
| 1988-10-17 | 1,870 | 1,890 | 1,870 | 1,870 | 47,000 | 850 |
| 1988-10-14 | 1,860 | 1,860 | 1,860 | 1,860 | 12,000 | 845.46 |
| 1988-10-13 | 1,860 | 1,870 | 1,860 | 1,870 | 7,000 | 850 |
| 1988-10-12 | 1,870 | 1,880 | 1,860 | 1,870 | 30,000 | 850 |
| 1988-10-11 | 1,850 | 1,870 | 1,850 | 1,870 | 5,000 | 850 |
| 1988-10-07 | 1,810 | 1,850 | 1,800 | 1,800 | 15,000 | 818.18 |
| 1988-10-06 | 1,810 | 1,840 | 1,790 | 1,840 | 10,000 | 836.36 |
| 1988-10-05 | 1,820 | 1,830 | 1,780 | 1,780 | 21,000 | 809.09 |
| 1988-10-04 | 1,820 | 1,850 | 1,820 | 1,850 | 8,000 | 840.91 |
| 1988-10-03 | 1,790 | 1,850 | 1,790 | 1,810 | 10,000 | 822.73 |
| 1988-10-01 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 809.09 |
| 1988-09-30 | 1,790 | 1,790 | 1,780 | 1,790 | 4,000 | 813.64 |
| 1988-09-29 | 1,750 | 1,780 | 1,750 | 1,780 | 6,000 | 809.09 |
| 1988-09-28 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 813.64 |
| 1988-09-27 | 1,790 | 1,790 | 1,750 | 1,790 | 4,000 | 813.64 |
| 1988-09-26 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 818.18 |
| 1988-09-22 | 1,810 | 1,810 | 1,800 | 1,800 | 3,000 | 818.18 |
| 1988-09-21 | 1,750 | 1,810 | 1,750 | 1,810 | 4,000 | 822.73 |
| 1988-09-20 | 1,750 | 1,830 | 1,750 | 1,830 | 13,000 | 831.82 |
| 1988-09-19 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 818.18 |
| 1988-09-16 | 1,790 | 1,800 | 1,790 | 1,800 | 3,000 | 818.18 |
| 1988-09-14 | 1,810 | 1,820 | 1,750 | 1,750 | 8,000 | 795.46 |
| 1988-09-13 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 840.91 |
| 1988-09-12 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 845.46 |
| 1988-09-09 | 1,850 | 1,860 | 1,850 | 1,850 | 15,000 | 840.91 |
| 1988-09-08 | 1,830 | 1,850 | 1,830 | 1,850 | 9,000 | 840.91 |
| 1988-09-07 | 1,810 | 1,820 | 1,800 | 1,800 | 3,000 | 818.18 |
| 1988-09-06 | 1,790 | 1,800 | 1,790 | 1,800 | 5,000 | 818.18 |
| 1988-09-05 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 854.55 |
| 1988-09-03 | 1,890 | 1,900 | 1,890 | 1,890 | 8,000 | 859.09 |
| 1988-09-02 | 1,790 | 1,800 | 1,790 | 1,800 | 5,000 | 818.18 |
| 1988-09-01 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 859.09 |
| 1988-08-31 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 859.09 |
| 1988-08-30 | 1,900 | 1,900 | 1,880 | 1,880 | 8,000 | 854.55 |
| 1988-08-27 | 1,900 | 1,910 | 1,890 | 1,910 | 17,000 | 868.18 |
| 1988-08-26 | 1,920 | 1,920 | 1,880 | 1,890 | 11,000 | 859.09 |
| 1988-08-25 | 1,920 | 1,920 | 1,900 | 1,900 | 32,000 | 863.64 |
| 1988-08-24 | 1,870 | 1,880 | 1,850 | 1,850 | 20,000 | 840.91 |
| 1988-08-23 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 840.91 |
| 1988-08-22 | 1,830 | 1,880 | 1,830 | 1,830 | 36,000 | 831.82 |
| 1988-08-19 | 1,820 | 1,830 | 1,820 | 1,830 | 9,000 | 831.82 |
| 1988-08-18 | 1,870 | 1,880 | 1,870 | 1,870 | 12,000 | 850 |
| 1988-08-17 | 1,830 | 1,830 | 1,820 | 1,820 | 3,000 | 827.27 |
| 1988-08-16 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 831.82 |
| 1988-08-15 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 827.27 |
| 1988-08-12 | 1,850 | 1,850 | 1,840 | 1,840 | 5,000 | 836.36 |
| 1988-08-11 | 1,860 | 1,860 | 1,800 | 1,850 | 6,000 | 840.91 |
| 1988-08-10 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 854.55 |
| 1988-08-09 | 1,870 | 1,900 | 1,860 | 1,890 | 23,000 | 859.09 |
| 1988-08-08 | 1,860 | 1,860 | 1,860 | 1,860 | 3,000 | 845.46 |
| 1988-08-06 | 1,890 | 1,920 | 1,890 | 1,920 | 2,000 | 872.73 |
| 1988-08-05 | 1,860 | 1,880 | 1,860 | 1,860 | 3,000 | 845.46 |
| 1988-08-04 | 1,900 | 1,920 | 1,850 | 1,850 | 39,000 | 840.91 |
| 1988-08-03 | 1,900 | 1,920 | 1,850 | 1,900 | 29,000 | 863.64 |
| 1988-08-02 | 1,830 | 1,870 | 1,830 | 1,870 | 13,000 | 850 |
| 1988-08-01 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 804.55 |
| 1988-07-30 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 809.09 |
| 1988-07-29 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 | 804.55 |
| 1988-07-28 | 1,840 | 1,870 | 1,840 | 1,840 | 15,000 | 836.36 |
| 1988-07-27 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 836.36 |
| 1988-07-22 | 1,850 | 1,890 | 1,770 | 1,850 | 6,000 | 840.91 |
| 1988-07-21 | 1,830 | 1,840 | 1,830 | 1,830 | 35,000 | 831.82 |
| 1988-07-20 | 1,830 | 1,830 | 1,830 | 1,830 | 5,000 | 831.82 |
| 1988-07-19 | 1,810 | 1,890 | 1,810 | 1,890 | 9,000 | 859.09 |
| 1988-07-18 | 1,870 | 1,870 | 1,870 | 1,870 | 4,000 | 850 |
| 1988-07-15 | 1,910 | 1,920 | 1,890 | 1,900 | 20,000 | 863.64 |
| 1988-07-14 | 1,930 | 1,930 | 1,910 | 1,920 | 20,000 | 872.73 |
| 1988-07-13 | 1,930 | 1,950 | 1,930 | 1,930 | 14,000 | 877.27 |
| 1988-07-12 | 1,900 | 1,930 | 1,900 | 1,930 | 13,000 | 877.27 |
| 1988-07-11 | 1,890 | 1,900 | 1,880 | 1,900 | 11,000 | 863.64 |
| 1988-07-08 | 1,860 | 1,880 | 1,860 | 1,880 | 12,000 | 854.55 |
| 1988-07-07 | 1,780 | 1,860 | 1,770 | 1,860 | 23,000 | 845.46 |
| 1988-07-06 | 1,820 | 1,820 | 1,800 | 1,810 | 4,000 | 822.73 |
| 1988-07-05 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 840.91 |
| 1988-07-04 | 1,820 | 1,850 | 1,820 | 1,850 | 8,000 | 840.91 |
| 1988-07-02 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 840.91 |
| 1988-07-01 | 1,850 | 1,850 | 1,840 | 1,850 | 14,000 | 840.91 |
| 1988-06-30 | 1,860 | 1,860 | 1,820 | 1,820 | 5,000 | 827.27 |
| 1988-06-29 | 1,820 | 1,850 | 1,820 | 1,850 | 6,000 | 840.91 |
| 1988-06-28 | 1,880 | 1,880 | 1,830 | 1,860 | 3,000 | 845.46 |
| 1988-06-25 | 1,820 | 1,900 | 1,820 | 1,900 | 8,000 | 863.64 |
| 1988-06-24 | 1,820 | 1,850 | 1,800 | 1,850 | 11,000 | 840.91 |
| 1988-06-23 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 827.27 |
| 1988-06-22 | 1,830 | 1,830 | 1,820 | 1,820 | 6,000 | 827.27 |
| 1988-06-21 | 1,810 | 1,820 | 1,810 | 1,820 | 5,000 | 827.27 |
| 1988-06-17 | 1,850 | 1,850 | 1,810 | 1,810 | 5,000 | 822.73 |
| 1988-06-16 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 850 |
| 1988-06-14 | 1,800 | 1,880 | 1,800 | 1,850 | 23,000 | 840.91 |
| 1988-06-13 | 1,740 | 1,800 | 1,740 | 1,800 | 9,000 | 818.18 |
| 1988-06-10 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 818.18 |
| 1988-06-09 | 1,830 | 1,830 | 1,830 | 1,830 | 6,000 | 831.82 |
| 1988-06-08 | 1,810 | 1,810 | 1,800 | 1,800 | 6,000 | 818.18 |
| 1988-06-07 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 818.18 |
| 1988-06-06 | 1,800 | 1,810 | 1,800 | 1,810 | 3,000 | 822.73 |
| 1988-06-04 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 818.18 |
| 1988-06-03 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 818.18 |
| 1988-06-02 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 818.18 |
| 1988-06-01 | 1,810 | 1,810 | 1,760 | 1,800 | 4,000 | 818.18 |
| 1988-05-31 | 1,820 | 1,820 | 1,810 | 1,810 | 3,000 | 822.73 |
| 1988-05-30 | 1,820 | 1,830 | 1,820 | 1,820 | 17,000 | 827.27 |
| 1988-05-28 | 1,830 | 1,830 | 1,800 | 1,800 | 6,000 | 818.18 |
| 1988-05-27 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 840.91 |
| 1988-05-26 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 840.91 |
| 1988-05-25 | 1,840 | 1,850 | 1,840 | 1,850 | 11,000 | 840.91 |
| 1988-05-24 | 1,850 | 1,850 | 1,850 | 1,850 | 9,000 | 840.91 |
| 1988-05-23 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 840.91 |
| 1988-05-20 | 1,850 | 1,850 | 1,850 | 1,850 | 7,000 | 840.91 |
| 1988-05-19 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 840.91 |
| 1988-05-18 | 1,870 | 1,870 | 1,840 | 1,840 | 6,000 | 836.36 |
| 1988-05-17 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 850 |
| 1988-05-16 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 840.91 |
| 1988-05-13 | 1,840 | 1,840 | 1,840 | 1,840 | 5,000 | 836.36 |
| 1988-05-12 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 836.36 |
| 1988-05-11 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 827.27 |
| 1988-05-10 | 1,920 | 1,920 | 1,910 | 1,910 | 2,000 | 868.18 |
| 1988-05-09 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 877.27 |
| 1988-05-07 | 1,930 | 1,930 | 1,930 | 1,930 | 4,000 | 877.27 |
| 1988-05-06 | 1,930 | 1,950 | 1,930 | 1,950 | 11,000 | 886.36 |
| 1988-05-02 | 1,920 | 1,930 | 1,920 | 1,930 | 12,000 | 877.27 |
| 1988-04-30 | 1,890 | 1,900 | 1,880 | 1,900 | 21,000 | 863.64 |
| 1988-04-28 | 1,880 | 1,890 | 1,880 | 1,890 | 8,000 | 859.09 |
| 1988-04-27 | 1,890 | 1,910 | 1,890 | 1,900 | 17,000 | 863.64 |
| 1988-04-26 | 1,890 | 1,930 | 1,880 | 1,930 | 5,000 | 877.27 |
| 1988-04-25 | 1,930 | 1,930 | 1,880 | 1,890 | 13,000 | 859.09 |
| 1988-04-23 | 1,920 | 1,930 | 1,870 | 1,900 | 47,000 | 863.64 |
| 1988-04-22 | 1,920 | 1,920 | 1,880 | 1,920 | 47,000 | 872.73 |
| 1988-04-21 | 1,950 | 1,950 | 1,930 | 1,930 | 14,000 | 877.27 |
| 1988-04-20 | 1,930 | 1,930 | 1,890 | 1,930 | 25,000 | 877.27 |
| 1988-04-18 | 1,920 | 1,920 | 1,920 | 1,920 | 18,000 | 872.73 |
| 1988-04-15 | 1,930 | 1,930 | 1,930 | 1,930 | 5,000 | 877.27 |
| 1988-04-14 | 1,940 | 1,940 | 1,930 | 1,930 | 4,000 | 877.27 |
| 1988-04-13 | 1,940 | 1,940 | 1,930 | 1,930 | 5,000 | 877.27 |
| 1988-04-12 | 1,970 | 1,970 | 1,930 | 1,930 | 22,000 | 877.27 |
| 1988-04-11 | 1,940 | 1,980 | 1,940 | 1,950 | 11,000 | 886.36 |
| 1988-04-08 | 1,920 | 1,920 | 1,900 | 1,900 | 10,000 | 863.64 |
| 1988-04-07 | 1,900 | 1,900 | 1,890 | 1,890 | 15,000 | 859.09 |
| 1988-04-06 | 1,900 | 1,900 | 1,900 | 1,900 | 8,000 | 863.64 |
| 1988-04-05 | 1,900 | 1,900 | 1,900 | 1,900 | 9,000 | 863.64 |
| 1988-04-04 | 1,880 | 1,900 | 1,880 | 1,900 | 16,000 | 863.64 |
| 1988-04-02 | 1,890 | 1,890 | 1,890 | 1,890 | 6,000 | 859.09 |
| 1988-04-01 | 1,920 | 1,920 | 1,890 | 1,890 | 27,000 | 859.09 |
| 1988-03-31 | 1,950 | 1,950 | 1,890 | 1,890 | 29,000 | 859.09 |
| 1988-03-30 | 1,920 | 1,950 | 1,920 | 1,950 | 34,000 | 886.36 |
| 1988-03-29 | 1,900 | 1,910 | 1,900 | 1,910 | 20,000 | 868.18 |
| 1988-03-28 | 1,900 | 1,900 | 1,900 | 1,900 | 8,000 | 863.64 |
| 1988-03-26 | 1,960 | 1,960 | 1,960 | 1,960 | 25,000 | 890.91 |
| 1988-03-25 | 1,900 | 1,900 | 1,880 | 1,880 | 10,000 | 854.55 |
| 1988-03-24 | 1,930 | 1,930 | 1,870 | 1,870 | 20,000 | 850 |
| 1988-03-23 | 1,930 | 1,930 | 1,870 | 1,870 | 42,000 | 850 |
| 1988-03-22 | 1,900 | 1,900 | 1,900 | 1,900 | 17,000 | 863.64 |
| 1988-03-18 | 1,900 | 1,910 | 1,890 | 1,890 | 34,000 | 859.09 |
| 1988-03-17 | 1,890 | 1,900 | 1,890 | 1,900 | 13,000 | 863.64 |
| 1988-03-16 | 1,910 | 1,910 | 1,880 | 1,880 | 10,000 | 854.55 |
| 1988-03-15 | 1,900 | 1,900 | 1,880 | 1,890 | 6,000 | 859.09 |
| 1988-03-14 | 1,890 | 1,900 | 1,870 | 1,900 | 7,000 | 863.64 |
| 1988-03-11 | 1,940 | 1,940 | 1,890 | 1,890 | 27,000 | 859.09 |
| 1988-03-10 | 1,990 | 1,990 | 1,950 | 1,950 | 16,000 | 886.36 |
| 1988-03-09 | 1,980 | 1,980 | 1,950 | 1,950 | 24,000 | 886.36 |
| 1988-03-08 | 2,010 | 2,010 | 1,980 | 2,000 | 14,000 | 909.09 |
| 1988-03-07 | 2,030 | 2,030 | 1,990 | 2,010 | 25,000 | 913.64 |
| 1988-03-05 | 2,000 | 2,010 | 1,980 | 2,010 | 24,000 | 913.64 |
| 1988-03-04 | 1,970 | 1,990 | 1,910 | 1,990 | 13,000 | 904.55 |
| 1988-03-03 | 1,990 | 1,990 | 1,980 | 1,980 | 19,000 | 900 |
| 1988-03-02 | 2,000 | 2,020 | 1,980 | 2,000 | 85,000 | 909.09 |
| 1988-03-01 | 2,050 | 2,050 | 2,000 | 2,010 | 52,000 | 913.64 |
| 1988-02-29 | 2,080 | 2,100 | 2,000 | 2,010 | 86,000 | 913.64 |
| 1988-02-27 | 2,050 | 2,100 | 2,040 | 2,100 | 71,000 | 954.55 |
| 1988-02-26 | 2,020 | 2,040 | 2,010 | 2,010 | 64,000 | 913.64 |
| 1988-02-25 | 2,100 | 2,100 | 2,010 | 2,010 | 37,000 | 913.64 |
| 1988-02-24 | 2,080 | 2,100 | 2,050 | 2,080 | 76,000 | 945.46 |
| 1988-02-23 | 2,100 | 2,100 | 2,050 | 2,050 | 135,000 | 931.82 |
| 1988-02-22 | 2,000 | 2,100 | 1,990 | 2,080 | 133,000 | 945.46 |
| 1988-02-19 | 1,970 | 1,990 | 1,970 | 1,990 | 66,000 | 904.55 |
| 1988-02-18 | 1,990 | 1,990 | 1,960 | 1,970 | 40,000 | 895.46 |
| 1988-02-17 | 1,990 | 1,990 | 1,950 | 1,980 | 92,000 | 900 |
| 1988-02-16 | 1,940 | 1,990 | 1,940 | 1,990 | 35,000 | 904.55 |
| 1988-02-15 | 1,920 | 1,950 | 1,850 | 1,850 | 29,000 | 840.91 |
| 1988-02-12 | 1,950 | 1,960 | 1,920 | 1,920 | 22,000 | 872.73 |
| 1988-02-10 | 1,940 | 1,950 | 1,920 | 1,950 | 32,000 | 886.36 |
| 1988-02-09 | 1,950 | 1,950 | 1,930 | 1,940 | 43,000 | 881.82 |
| 1988-02-08 | 1,980 | 1,980 | 1,930 | 1,930 | 27,000 | 877.27 |
| 1988-02-06 | 1,970 | 1,970 | 1,930 | 1,950 | 29,000 | 886.36 |
| 1988-02-05 | 1,990 | 2,000 | 1,950 | 1,990 | 54,000 | 904.55 |
| 1988-02-04 | 1,930 | 2,000 | 1,920 | 2,000 | 129,000 | 909.09 |
| 1988-02-03 | 1,890 | 1,930 | 1,880 | 1,920 | 92,000 | 872.73 |
| 1988-02-02 | 1,870 | 1,890 | 1,840 | 1,890 | 15,000 | 859.09 |
| 1988-02-01 | 1,890 | 1,890 | 1,870 | 1,870 | 26,000 | 850 |
| 1988-01-30 | 1,870 | 1,900 | 1,860 | 1,890 | 38,000 | 859.09 |
| 1988-01-29 | 1,860 | 1,880 | 1,850 | 1,870 | 120,000 | 850 |
| 1988-01-28 | 1,850 | 1,860 | 1,820 | 1,860 | 62,000 | 845.46 |
| 1988-01-27 | 1,810 | 1,860 | 1,800 | 1,820 | 75,000 | 827.27 |
| 1988-01-26 | 1,790 | 1,830 | 1,780 | 1,820 | 25,000 | 827.27 |
| 1988-01-25 | 1,780 | 1,800 | 1,780 | 1,780 | 3,000 | 809.09 |
| 1988-01-23 | 1,780 | 1,800 | 1,780 | 1,800 | 5,000 | 818.18 |
| 1988-01-22 | 1,800 | 1,830 | 1,760 | 1,800 | 14,000 | 818.18 |
| 1988-01-21 | 1,770 | 1,830 | 1,760 | 1,800 | 43,000 | 818.18 |
| 1988-01-20 | 1,810 | 1,830 | 1,800 | 1,830 | 26,000 | 831.82 |
| 1988-01-19 | 1,800 | 1,830 | 1,800 | 1,810 | 74,000 | 822.73 |
| 1988-01-18 | 1,790 | 1,790 | 1,760 | 1,760 | 5,000 | 800 |
| 1988-01-14 | 1,760 | 1,800 | 1,760 | 1,800 | 10,000 | 818.18 |
| 1988-01-13 | 1,770 | 1,800 | 1,760 | 1,760 | 20,000 | 800 |
| 1988-01-12 | 1,770 | 1,790 | 1,770 | 1,790 | 8,000 | 813.64 |
| 1988-01-11 | 1,770 | 1,780 | 1,770 | 1,780 | 12,000 | 809.09 |
| 1988-01-08 | 1,790 | 1,790 | 1,770 | 1,780 | 4,000 | 809.09 |
| 1988-01-07 | 1,790 | 1,850 | 1,770 | 1,850 | 36,000 | 840.91 |
| 1988-01-06 | 1,770 | 1,790 | 1,770 | 1,780 | 50,000 | 809.09 |
| 1988-01-05 | 1,750 | 1,760 | 1,750 | 1,760 | 5,000 | 800 |
| 1988-01-04 | 1,760 | 1,770 | 1,740 | 1,770 | 19,000 | 804.55 |
分割・併合履歴 ： [2007-02-23]1株→2株 [1990-02-23]1株→1.1株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株
