8338 (株)筑波銀行 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 | 7,207 | 7,207 | 7,157 | 7,207 | 18,582 | 6,734.44 |
| 1988-12-27 | 7,157 | 7,207 | 7,157 | 7,157 | 9,890 | 6,687.72 |
| 1988-12-26 | 6,807 | 7,157 | 6,807 | 7,157 | 21,779 | 6,687.72 |
| 1988-12-24 | 6,757 | 6,837 | 6,757 | 6,837 | 9,491 | 6,388.70 |
| 1988-12-23 | 6,707 | 6,707 | 6,707 | 6,707 | 4,695 | 6,267.23 |
| 1988-12-22 | 6,386 | 6,687 | 6,386 | 6,687 | 1,698 | 6,248.54 |
| 1988-12-21 | 6,687 | 6,687 | 6,687 | 6,687 | 500 | 6,248.54 |
| 1988-12-20 | 6,656 | 6,656 | 6,656 | 6,656 | 799 | 6,219.57 |
| 1988-12-19 | 6,656 | 6,656 | 6,656 | 6,656 | 1,099 | 6,219.57 |
| 1988-12-16 | 6,666 | 6,666 | 6,666 | 6,666 | 999 | 6,228.92 |
| 1988-12-15 | 6,656 | 6,687 | 6,656 | 6,687 | 899 | 6,248.54 |
| 1988-12-14 | 6,687 | 6,687 | 6,687 | 6,687 | 2,997 | 6,248.54 |
| 1988-12-13 | 6,697 | 6,697 | 6,656 | 6,656 | 6,394 | 6,219.57 |
| 1988-12-12 | 6,707 | 6,707 | 6,707 | 6,707 | 2,797 | 6,267.23 |
| 1988-12-09 | 6,707 | 6,707 | 6,697 | 6,697 | 1,199 | 6,257.88 |
| 1988-12-08 | 6,717 | 6,717 | 6,697 | 6,707 | 1,998 | 6,267.23 |
| 1988-12-07 | 6,677 | 6,707 | 6,677 | 6,707 | 13,087 | 6,267.23 |
| 1988-12-06 | 6,697 | 6,707 | 6,697 | 6,707 | 2,897 | 6,267.23 |
| 1988-12-05 | 6,606 | 6,697 | 6,606 | 6,697 | 3,497 | 6,257.88 |
| 1988-12-03 | 6,556 | 6,556 | 6,556 | 6,556 | 400 | 6,126.13 |
| 1988-12-02 | 6,606 | 6,656 | 6,556 | 6,556 | 5,495 | 6,126.13 |
| 1988-12-01 | 6,506 | 6,556 | 6,506 | 6,556 | 3,796 | 6,126.13 |
| 1988-11-30 | 6,506 | 6,506 | 6,506 | 6,506 | 2,298 | 6,079.41 |
| 1988-11-29 | 6,506 | 6,506 | 6,506 | 6,506 | 9,391 | 6,079.41 |
| 1988-11-28 | 6,416 | 6,456 | 6,406 | 6,406 | 4,895 | 5,985.96 |
| 1988-11-26 | 6,306 | 6,406 | 6,306 | 6,406 | 400 | 5,985.96 |
| 1988-11-25 | 6,306 | 6,306 | 6,306 | 6,306 | 1,199 | 5,892.52 |
| 1988-11-24 | 6,306 | 6,306 | 6,306 | 6,306 | 1,499 | 5,892.52 |
| 1988-11-22 | 6,106 | 6,406 | 6,106 | 6,406 | 1,399 | 5,985.96 |
| 1988-11-21 | 6,306 | 6,306 | 6,306 | 6,306 | 5,495 | 5,892.52 |
| 1988-11-18 | 6,306 | 6,306 | 6,306 | 6,306 | 3,796 | 5,892.52 |
| 1988-11-17 | 6,506 | 6,506 | 6,406 | 6,406 | 21,279 | 5,985.96 |
| 1988-11-16 | 6,656 | 6,656 | 6,406 | 6,506 | 5,295 | 6,079.41 |
| 1988-11-15 | 6,636 | 6,707 | 6,636 | 6,656 | 15,885 | 6,219.57 |
| 1988-11-14 | 6,566 | 6,707 | 6,566 | 6,606 | 15,885 | 6,172.85 |
| 1988-11-11 | 6,306 | 6,606 | 6,306 | 6,536 | 22,878 | 6,107.44 |
| 1988-11-10 | 6,106 | 6,206 | 6,056 | 6,206 | 3,596 | 5,799.08 |
| 1988-11-09 | 6,056 | 6,056 | 6,006 | 6,006 | 7,792 | 5,612.19 |
| 1988-11-08 | 6,006 | 6,046 | 6,006 | 6,006 | 6,893 | 5,612.19 |
| 1988-11-07 | 5,956 | 5,986 | 5,956 | 5,966 | 6,094 | 5,574.82 |
| 1988-11-05 | 5,906 | 5,956 | 5,906 | 5,906 | 2,797 | 5,518.75 |
| 1988-11-04 | 5,856 | 5,856 | 5,856 | 5,856 | 3,297 | 5,472.03 |
| 1988-11-02 | 5,906 | 5,986 | 5,856 | 5,856 | 799 | 5,472.03 |
| 1988-11-01 | 5,806 | 5,856 | 5,806 | 5,856 | 3,197 | 5,472.03 |
| 1988-10-31 | 5,806 | 5,806 | 5,806 | 5,806 | 5,595 | 5,425.31 |
| 1988-10-29 | 5,806 | 5,806 | 5,706 | 5,706 | 999 | 5,331.86 |
| 1988-10-28 | 5,756 | 5,806 | 5,756 | 5,806 | 5,195 | 5,425.31 |
| 1988-10-27 | 5,706 | 5,756 | 5,706 | 5,756 | 1,798 | 5,378.58 |
| 1988-10-26 | 5,706 | 5,786 | 5,706 | 5,756 | 1,299 | 5,378.58 |
| 1988-10-25 | 5,605 | 5,706 | 5,605 | 5,706 | 4,795 | 5,331.86 |
| 1988-10-24 | 5,605 | 5,605 | 5,605 | 5,605 | 899 | 5,237.49 |
| 1988-10-22 | 5,656 | 5,656 | 5,656 | 5,656 | 200 | 5,285.14 |
| 1988-10-21 | 5,656 | 5,656 | 5,605 | 5,656 | 1,099 | 5,285.14 |
| 1988-10-20 | 5,605 | 5,656 | 5,605 | 5,656 | 1,598 | 5,285.14 |
| 1988-10-19 | 5,706 | 5,706 | 5,656 | 5,656 | 2,298 | 5,285.14 |
| 1988-10-18 | 5,605 | 5,706 | 5,605 | 5,706 | 4,795 | 5,331.86 |
| 1988-10-17 | 5,605 | 5,605 | 5,505 | 5,605 | 7,593 | 5,237.49 |
| 1988-10-14 | 5,505 | 5,505 | 5,505 | 5,505 | 400 | 5,144.04 |
| 1988-10-13 | 5,505 | 5,515 | 5,505 | 5,505 | 3,996 | 5,144.04 |
| 1988-10-12 | 5,455 | 5,455 | 5,455 | 5,455 | 3,197 | 5,097.32 |
| 1988-10-11 | 5,505 | 5,505 | 5,435 | 5,435 | 6,693 | 5,078.63 |
| 1988-10-07 | 5,595 | 5,605 | 5,505 | 5,505 | 8,891 | 5,144.04 |
| 1988-10-06 | 5,415 | 5,605 | 5,415 | 5,605 | 3,297 | 5,237.49 |
| 1988-10-05 | 5,415 | 5,425 | 5,415 | 5,425 | 9,391 | 5,069.29 |
| 1988-10-04 | 5,405 | 5,415 | 5,405 | 5,415 | 3,397 | 5,059.94 |
| 1988-10-03 | 5,395 | 5,395 | 5,395 | 5,395 | 1,099 | 5,041.26 |
| 1988-10-01 | 5,595 | 5,605 | 5,595 | 5,595 | 1,598 | 5,228.14 |
| 1988-09-30 | 5,355 | 5,656 | 5,355 | 5,656 | 5,894 | 5,285.14 |
| 1988-09-29 | 5,365 | 5,365 | 5,355 | 5,355 | 2,398 | 5,003.88 |
| 1988-09-26 | 5,485 | 5,485 | 5,485 | 5,485 | 4,496 | 5,125.35 |
| 1988-09-24 | 5,535 | 5,545 | 5,525 | 5,545 | 2,298 | 5,181.42 |
| 1988-09-22 | 5,555 | 5,555 | 5,555 | 5,555 | 699 | 5,190.76 |
| 1988-09-21 | 5,405 | 5,405 | 5,405 | 5,405 | 699 | 5,050.60 |
| 1988-09-20 | 5,656 | 5,656 | 5,605 | 5,646 | 4,496 | 5,275.80 |
| 1988-09-19 | 5,605 | 5,656 | 5,605 | 5,656 | 2,797 | 5,285.14 |
| 1988-09-16 | 5,505 | 5,505 | 5,505 | 5,505 | 1,199 | 5,144.04 |
| 1988-09-14 | 5,405 | 5,405 | 5,405 | 5,405 | 100 | 5,050.60 |
| 1988-09-13 | 5,405 | 5,405 | 5,405 | 5,405 | 100 | 5,050.60 |
| 1988-09-09 | 5,505 | 5,505 | 5,405 | 5,405 | 400 | 5,050.60 |
| 1988-09-08 | 5,505 | 5,505 | 5,505 | 5,505 | 2,098 | 5,144.04 |
| 1988-09-07 | 5,555 | 5,555 | 5,555 | 5,555 | 3,996 | 5,190.76 |
| 1988-09-06 | 5,555 | 5,555 | 5,555 | 5,555 | 300 | 5,190.76 |
| 1988-09-05 | 5,656 | 5,656 | 5,605 | 5,605 | 1,499 | 5,237.49 |
| 1988-09-03 | 5,605 | 5,605 | 5,605 | 5,605 | 999 | 5,237.49 |
| 1988-09-02 | 5,656 | 5,656 | 5,605 | 5,605 | 2,198 | 5,237.49 |
| 1988-09-01 | 5,656 | 5,656 | 5,656 | 5,656 | 2,697 | 5,285.14 |
| 1988-08-31 | 5,605 | 5,656 | 5,605 | 5,605 | 3,696 | 5,237.49 |
| 1988-08-30 | 5,525 | 5,555 | 5,525 | 5,525 | 2,697 | 5,162.73 |
| 1988-08-29 | 5,455 | 5,455 | 5,455 | 5,455 | 3,397 | 5,097.32 |
| 1988-08-26 | 5,405 | 5,405 | 5,405 | 5,405 | 1,499 | 5,050.60 |
| 1988-08-25 | 5,255 | 5,305 | 5,255 | 5,305 | 699 | 4,957.16 |
| 1988-08-24 | 5,355 | 5,355 | 5,355 | 5,355 | 899 | 5,003.88 |
| 1988-08-23 | 5,315 | 5,355 | 5,315 | 5,355 | 500 | 5,003.88 |
| 1988-08-19 | 5,325 | 5,405 | 5,325 | 5,405 | 400 | 5,050.60 |
| 1988-08-17 | 5,405 | 5,405 | 5,405 | 5,405 | 500 | 5,050.60 |
| 1988-08-16 | 5,315 | 5,605 | 5,315 | 5,605 | 599 | 5,237.49 |
| 1988-08-15 | 5,305 | 5,305 | 5,305 | 5,305 | 1,399 | 4,957.16 |
| 1988-08-12 | 5,535 | 5,535 | 5,535 | 5,535 | 100 | 5,172.08 |
| 1988-08-10 | 5,335 | 5,335 | 5,335 | 5,335 | 200 | 4,985.19 |
| 1988-08-09 | 5,335 | 5,335 | 5,335 | 5,335 | 100 | 4,985.19 |
| 1988-08-08 | 5,325 | 5,325 | 5,325 | 5,325 | 100 | 4,975.84 |
| 1988-08-06 | 5,405 | 5,605 | 5,405 | 5,605 | 200 | 5,237.49 |
| 1988-08-05 | 5,565 | 5,565 | 5,565 | 5,565 | 300 | 5,200.11 |
| 1988-08-04 | 5,505 | 5,565 | 5,505 | 5,565 | 799 | 5,200.11 |
| 1988-08-03 | 5,505 | 5,505 | 5,505 | 5,505 | 200 | 5,144.04 |
| 1988-08-02 | 5,315 | 5,315 | 5,315 | 5,315 | 999 | 4,966.50 |
| 1988-08-01 | 5,605 | 5,706 | 5,605 | 5,706 | 1,299 | 5,331.86 |
| 1988-07-30 | 5,395 | 5,686 | 5,395 | 5,605 | 2,498 | 5,237.49 |
| 1988-07-29 | 5,395 | 5,395 | 5,395 | 5,395 | 300 | 5,041.26 |
| 1988-07-28 | 5,395 | 5,395 | 5,385 | 5,395 | 500 | 5,041.26 |
| 1988-07-27 | 5,365 | 5,395 | 5,365 | 5,395 | 400 | 5,041.26 |
| 1988-07-26 | 5,415 | 5,415 | 5,405 | 5,405 | 799 | 5,050.60 |
| 1988-07-25 | 5,605 | 5,605 | 5,405 | 5,405 | 1,199 | 5,050.60 |
| 1988-07-23 | 5,686 | 5,686 | 5,686 | 5,686 | 100 | 5,313.17 |
| 1988-07-22 | 5,605 | 5,696 | 5,605 | 5,696 | 200 | 5,322.52 |
| 1988-07-20 | 5,605 | 5,605 | 5,605 | 5,605 | 300 | 5,237.49 |
| 1988-07-19 | 5,706 | 5,706 | 5,696 | 5,696 | 899 | 5,322.52 |
| 1988-07-18 | 5,555 | 5,555 | 5,555 | 5,555 | 1,299 | 5,190.76 |
| 1988-07-15 | 5,605 | 5,706 | 5,585 | 5,706 | 2,498 | 5,331.86 |
| 1988-07-13 | 5,706 | 5,706 | 5,595 | 5,595 | 1,099 | 5,228.14 |
| 1988-07-12 | 5,706 | 5,706 | 5,706 | 5,706 | 1,399 | 5,331.86 |
| 1988-07-11 | 5,706 | 5,706 | 5,706 | 5,706 | 999 | 5,331.86 |
| 1988-07-08 | 5,806 | 5,806 | 5,706 | 5,706 | 1,898 | 5,331.86 |
| 1988-07-07 | 5,656 | 5,806 | 5,656 | 5,706 | 999 | 5,331.86 |
| 1988-07-06 | 5,706 | 5,706 | 5,676 | 5,676 | 500 | 5,303.83 |
| 1988-07-05 | 5,706 | 5,706 | 5,706 | 5,706 | 500 | 5,331.86 |
| 1988-07-04 | 5,706 | 5,706 | 5,706 | 5,706 | 200 | 5,331.86 |
| 1988-07-02 | 5,806 | 5,806 | 5,806 | 5,806 | 100 | 5,425.31 |
| 1988-06-30 | 5,676 | 5,906 | 5,676 | 5,906 | 699 | 5,518.75 |
| 1988-06-29 | 5,756 | 5,806 | 5,756 | 5,756 | 1,299 | 5,378.58 |
| 1988-06-28 | 5,706 | 5,726 | 5,706 | 5,726 | 1,898 | 5,350.55 |
| 1988-06-27 | 5,726 | 5,756 | 5,706 | 5,706 | 2,897 | 5,331.86 |
| 1988-06-24 | 5,726 | 5,726 | 5,726 | 5,726 | 100 | 5,350.55 |
| 1988-06-23 | 5,726 | 5,726 | 5,726 | 5,726 | 300 | 5,350.55 |
| 1988-06-22 | 5,856 | 5,856 | 5,856 | 5,856 | 799 | 5,472.03 |
| 1988-06-21 | 5,826 | 5,826 | 5,706 | 5,706 | 699 | 5,331.86 |
| 1988-06-20 | 5,956 | 5,956 | 5,806 | 5,806 | 1,399 | 5,425.31 |
| 1988-06-17 | 5,856 | 5,856 | 5,856 | 5,856 | 300 | 5,472.03 |
| 1988-06-15 | 5,906 | 5,906 | 5,816 | 5,906 | 1,299 | 5,518.75 |
| 1988-06-14 | 5,896 | 5,906 | 5,756 | 5,756 | 799 | 5,378.58 |
| 1988-06-13 | 5,956 | 5,996 | 5,956 | 5,996 | 1,798 | 5,602.85 |
| 1988-06-10 | 5,876 | 5,956 | 5,876 | 5,956 | 1,598 | 5,565.47 |
| 1988-06-09 | 5,996 | 5,996 | 5,856 | 5,856 | 1,399 | 5,472.03 |
| 1988-06-08 | 5,906 | 6,006 | 5,856 | 6,006 | 599 | 5,612.19 |
| 1988-06-07 | 5,896 | 5,906 | 5,806 | 5,806 | 1,199 | 5,425.31 |
| 1988-06-03 | 6,006 | 6,006 | 6,006 | 6,006 | 999 | 5,612.19 |
| 1988-06-02 | 5,706 | 5,706 | 5,706 | 5,706 | 200 | 5,331.86 |
| 1988-06-01 | 5,656 | 5,716 | 5,656 | 5,706 | 1,299 | 5,331.86 |
| 1988-05-31 | 5,726 | 5,726 | 5,706 | 5,706 | 300 | 5,331.86 |
| 1988-05-30 | 5,726 | 5,726 | 5,706 | 5,706 | 300 | 5,331.86 |
| 1988-05-28 | 5,615 | 5,656 | 5,615 | 5,625 | 599 | 5,256.17 |
| 1988-05-27 | 5,996 | 5,996 | 5,996 | 5,996 | 100 | 5,602.85 |
| 1988-05-26 | 5,706 | 5,996 | 5,706 | 5,996 | 999 | 5,602.85 |
| 1988-05-25 | 5,706 | 5,706 | 5,706 | 5,706 | 699 | 5,331.86 |
| 1988-05-24 | 5,696 | 5,696 | 5,605 | 5,605 | 2,697 | 5,237.49 |
| 1988-05-23 | 5,796 | 5,806 | 5,656 | 5,656 | 1,299 | 5,285.14 |
| 1988-05-20 | 5,906 | 5,906 | 5,806 | 5,806 | 899 | 5,425.31 |
| 1988-05-19 | 5,856 | 5,856 | 5,816 | 5,816 | 999 | 5,434.65 |
| 1988-05-18 | 6,006 | 6,006 | 5,906 | 5,906 | 5,794 | 5,518.75 |
| 1988-05-17 | 6,006 | 6,006 | 6,006 | 6,006 | 2,398 | 5,612.19 |
| 1988-05-16 | 5,966 | 5,966 | 5,966 | 5,966 | 200 | 5,574.82 |
| 1988-05-13 | 5,936 | 5,936 | 5,936 | 5,936 | 400 | 5,546.78 |
| 1988-05-12 | 6,006 | 6,036 | 5,956 | 6,036 | 2,797 | 5,640.23 |
| 1988-05-11 | 6,006 | 6,006 | 6,006 | 6,006 | 1,598 | 5,612.19 |
| 1988-05-10 | 6,116 | 6,116 | 5,956 | 5,956 | 2,498 | 5,565.47 |
| 1988-05-09 | 5,916 | 6,216 | 5,916 | 6,216 | 4,596 | 5,808.42 |
| 1988-05-06 | 6,006 | 6,006 | 5,906 | 5,906 | 799 | 5,518.75 |
| 1988-05-02 | 6,006 | 6,006 | 5,906 | 5,906 | 799 | 5,518.75 |
| 1988-04-30 | 5,806 | 5,806 | 5,806 | 5,806 | 400 | 5,425.31 |
| 1988-04-28 | 5,766 | 5,806 | 5,766 | 5,806 | 1,698 | 5,425.31 |
| 1988-04-27 | 5,746 | 5,746 | 5,736 | 5,746 | 1,598 | 5,369.24 |
| 1988-04-26 | 6,006 | 6,006 | 5,756 | 5,756 | 1,898 | 5,378.58 |
| 1988-04-25 | 6,006 | 6,006 | 5,956 | 6,006 | 2,498 | 5,612.19 |
| 1988-04-23 | 6,006 | 6,006 | 6,006 | 6,006 | 599 | 5,612.19 |
| 1988-04-22 | 5,996 | 6,006 | 5,936 | 6,006 | 4,096 | 5,612.19 |
| 1988-04-21 | 6,086 | 6,086 | 6,016 | 6,016 | 2,098 | 5,621.54 |
| 1988-04-20 | 6,086 | 6,086 | 6,086 | 6,086 | 500 | 5,686.95 |
| 1988-04-19 | 6,206 | 6,226 | 6,186 | 6,186 | 2,198 | 5,780.39 |
| 1988-04-18 | 6,206 | 6,306 | 6,206 | 6,206 | 3,896 | 5,799.08 |
| 1988-04-15 | 6,156 | 6,356 | 6,156 | 6,206 | 9,491 | 5,799.08 |
| 1988-04-14 | 6,206 | 6,276 | 6,146 | 6,276 | 8,592 | 5,864.49 |
| 1988-04-13 | 5,996 | 6,256 | 5,996 | 6,256 | 13,287 | 5,845.80 |
| 1988-04-12 | 5,856 | 6,206 | 5,856 | 5,956 | 12,887 | 5,565.47 |
| 1988-04-11 | 5,856 | 5,856 | 5,806 | 5,806 | 599 | 5,425.31 |
| 1988-04-08 | 5,806 | 5,896 | 5,806 | 5,806 | 5,195 | 5,425.31 |
| 1988-04-07 | 5,656 | 5,896 | 5,656 | 5,896 | 8,392 | 5,509.41 |
| 1988-04-06 | 5,656 | 5,706 | 5,656 | 5,706 | 5,595 | 5,331.86 |
| 1988-04-05 | 5,605 | 5,656 | 5,555 | 5,656 | 3,397 | 5,285.14 |
| 1988-04-04 | 5,455 | 5,555 | 5,455 | 5,555 | 3,297 | 5,190.76 |
| 1988-04-02 | 5,605 | 5,605 | 5,505 | 5,505 | 1,299 | 5,144.04 |
| 1988-04-01 | 5,405 | 5,505 | 5,405 | 5,505 | 2,997 | 5,144.04 |
| 1988-03-31 | 5,305 | 5,455 | 5,295 | 5,455 | 9,091 | 5,097.32 |
| 1988-03-30 | 5,295 | 5,405 | 5,215 | 5,305 | 899 | 4,957.16 |
| 1988-03-29 | 5,305 | 5,355 | 5,255 | 5,355 | 4,795 | 5,003.88 |
| 1988-03-28 | 5,455 | 5,455 | 5,305 | 5,305 | 599 | 4,957.16 |
| 1988-03-26 | 5,305 | 5,305 | 5,305 | 5,305 | 1,499 | 4,957.16 |
| 1988-03-25 | 5,305 | 5,325 | 5,305 | 5,325 | 200 | 4,975.84 |
| 1988-03-24 | 5,365 | 5,365 | 5,355 | 5,365 | 1,399 | 5,013.22 |
| 1988-03-23 | 5,315 | 5,315 | 5,305 | 5,315 | 1,099 | 4,966.50 |
| 1988-03-22 | 5,305 | 5,305 | 5,305 | 5,305 | 1,499 | 4,957.16 |
| 1988-03-18 | 5,505 | 5,515 | 5,505 | 5,505 | 2,398 | 5,144.04 |
| 1988-03-17 | 5,415 | 5,505 | 5,305 | 5,505 | 999 | 5,144.04 |
| 1988-03-16 | 5,505 | 5,505 | 5,405 | 5,405 | 1,499 | 5,050.60 |
| 1988-03-14 | 5,505 | 5,525 | 5,505 | 5,505 | 500 | 5,144.04 |
| 1988-03-11 | 5,615 | 5,706 | 5,595 | 5,605 | 2,597 | 5,237.49 |
| 1988-03-10 | 5,806 | 5,806 | 5,656 | 5,706 | 10,190 | 5,331.86 |
| 1988-03-09 | 5,135 | 5,405 | 5,105 | 5,405 | 5,295 | 5,050.60 |
| 1988-03-08 | 5,205 | 5,235 | 5,205 | 5,235 | 500 | 4,891.75 |
| 1988-03-07 | 5,105 | 5,255 | 5,095 | 5,255 | 1,698 | 4,910.43 |
| 1988-03-05 | 5,255 | 5,255 | 5,095 | 5,095 | 799 | 4,760.93 |
| 1988-03-04 | 5,385 | 5,385 | 5,305 | 5,305 | 1,499 | 4,957.16 |
| 1988-03-03 | 5,405 | 5,405 | 5,385 | 5,385 | 2,098 | 5,031.91 |
| 1988-03-02 | 5,455 | 5,455 | 5,305 | 5,385 | 1,199 | 5,031.91 |
| 1988-03-01 | 5,405 | 5,405 | 5,385 | 5,405 | 1,099 | 5,050.60 |
| 1988-02-29 | 5,255 | 5,455 | 5,255 | 5,355 | 1,698 | 5,003.88 |
| 1988-02-27 | 5,355 | 5,355 | 5,335 | 5,335 | 1,199 | 4,985.19 |
| 1988-02-26 | 5,415 | 5,415 | 5,355 | 5,375 | 3,197 | 5,022.57 |
| 1988-02-25 | 5,405 | 5,445 | 5,355 | 5,355 | 6,494 | 5,003.88 |
| 1988-02-24 | 5,305 | 5,405 | 5,305 | 5,305 | 5,095 | 4,957.16 |
| 1988-02-23 | 5,255 | 5,385 | 5,255 | 5,305 | 9,291 | 4,957.16 |
| 1988-02-22 | 5,205 | 5,305 | 5,155 | 5,155 | 5,195 | 4,816.99 |
| 1988-02-19 | 4,785 | 4,805 | 4,785 | 4,805 | 1,598 | 4,489.94 |
| 1988-02-18 | 4,524 | 4,625 | 4,524 | 4,625 | 599 | 4,321.74 |
| 1988-02-17 | 4,504 | 4,504 | 4,484 | 4,494 | 1,399 | 4,199.33 |
| 1988-02-16 | 4,504 | 4,504 | 4,474 | 4,474 | 1,499 | 4,180.64 |
| 1988-02-15 | 4,504 | 4,504 | 4,474 | 4,474 | 2,498 | 4,180.64 |
| 1988-02-12 | 4,494 | 4,504 | 4,494 | 4,504 | 799 | 4,208.68 |
| 1988-02-10 | 4,484 | 4,484 | 4,484 | 4,484 | 500 | 4,189.99 |
| 1988-02-09 | 4,484 | 4,484 | 4,484 | 4,484 | 200 | 4,189.99 |
| 1988-02-08 | 4,504 | 4,504 | 4,494 | 4,494 | 400 | 4,199.33 |
| 1988-02-05 | 4,504 | 4,504 | 4,494 | 4,504 | 1,099 | 4,208.68 |
| 1988-02-04 | 4,504 | 4,514 | 4,494 | 4,504 | 1,099 | 4,208.68 |
| 1988-02-03 | 4,504 | 4,504 | 4,504 | 4,504 | 400 | 4,208.68 |
| 1988-02-02 | 4,504 | 4,504 | 4,504 | 4,504 | 300 | 4,208.68 |
| 1988-02-01 | 4,494 | 4,504 | 4,494 | 4,494 | 599 | 4,199.33 |
| 1988-01-30 | 4,484 | 4,484 | 4,454 | 4,484 | 2,098 | 4,189.99 |
| 1988-01-29 | 4,584 | 4,604 | 4,484 | 4,484 | 5,894 | 4,189.99 |
| 1988-01-28 | 4,554 | 4,554 | 4,554 | 4,554 | 799 | 4,255.40 |
| 1988-01-27 | 4,314 | 4,404 | 4,314 | 4,404 | 899 | 4,115.23 |
| 1988-01-26 | 4,204 | 4,264 | 4,204 | 4,264 | 1,499 | 3,984.41 |
| 1988-01-25 | 4,204 | 4,204 | 4,154 | 4,204 | 899 | 3,928.35 |
| 1988-01-23 | 4,154 | 4,154 | 4,154 | 4,154 | 200 | 3,881.63 |
| 1988-01-22 | 4,094 | 4,104 | 4,004 | 4,004 | 4,196 | 3,741.46 |
| 1988-01-21 | 4,154 | 4,154 | 4,154 | 4,154 | 200 | 3,881.63 |
| 1988-01-20 | 4,154 | 4,154 | 4,154 | 4,154 | 400 | 3,881.63 |
| 1988-01-18 | 4,104 | 4,104 | 4,104 | 4,104 | 200 | 3,834.90 |
| 1988-01-14 | 4,004 | 4,004 | 4,004 | 4,004 | 1,099 | 3,741.46 |
| 1988-01-13 | 3,994 | 4,004 | 3,904 | 4,004 | 599 | 3,741.46 |
| 1988-01-11 | 4,004 | 4,014 | 4,004 | 4,014 | 200 | 3,750.81 |
| 1988-01-08 | 4,054 | 4,104 | 4,054 | 4,054 | 500 | 3,788.18 |
| 1988-01-07 | 4,054 | 4,054 | 4,054 | 4,054 | 200 | 3,788.18 |
| 1988-01-06 | 4,004 | 4,004 | 4,004 | 4,004 | 3,596 | 3,741.46 |
| 1988-01-05 | 3,904 | 3,904 | 3,904 | 3,904 | 100 | 3,648.02 |
分割・併合履歴 ： [1991-12-30]1株→1.039株 [1989-11-27]1株→1.03株 [1986-07-28]1株→1.126株
