8345 (株)岩手銀行 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 | 5,980 | 6,100 | 5,960 | 6,050 | 36,100 | 5,500 |
| 1988-12-27 | 5,950 | 5,990 | 5,860 | 5,880 | 43,700 | 5,345.45 |
| 1988-12-26 | 5,740 | 5,990 | 5,740 | 5,850 | 63,400 | 5,318.18 |
| 1988-12-24 | 5,730 | 5,730 | 5,700 | 5,700 | 2,500 | 5,181.82 |
| 1988-12-23 | 5,690 | 5,750 | 5,630 | 5,640 | 15,200 | 5,127.27 |
| 1988-12-22 | 5,590 | 5,700 | 5,500 | 5,640 | 10,000 | 5,127.27 |
| 1988-12-21 | 5,500 | 5,540 | 5,490 | 5,540 | 3,600 | 5,036.36 |
| 1988-12-20 | 5,410 | 5,490 | 5,410 | 5,490 | 2,300 | 4,990.91 |
| 1988-12-19 | 5,440 | 5,450 | 5,400 | 5,400 | 700 | 4,909.09 |
| 1988-12-16 | 5,400 | 5,450 | 5,400 | 5,400 | 3,300 | 4,909.09 |
| 1988-12-15 | 5,490 | 5,500 | 5,400 | 5,500 | 4,900 | 5,000 |
| 1988-12-14 | 5,490 | 5,500 | 5,460 | 5,500 | 1,900 | 5,000 |
| 1988-12-13 | 5,510 | 5,550 | 5,480 | 5,500 | 2,900 | 5,000 |
| 1988-12-12 | 5,510 | 5,510 | 5,500 | 5,500 | 2,500 | 5,000 |
| 1988-12-09 | 5,510 | 5,600 | 5,450 | 5,450 | 6,000 | 4,954.55 |
| 1988-12-08 | 5,690 | 5,690 | 5,450 | 5,450 | 9,100 | 4,954.55 |
| 1988-12-07 | 5,450 | 5,600 | 5,410 | 5,600 | 14,500 | 5,090.91 |
| 1988-12-06 | 5,400 | 5,500 | 5,400 | 5,470 | 3,600 | 4,972.73 |
| 1988-12-05 | 5,250 | 5,400 | 5,250 | 5,400 | 42,800 | 4,909.09 |
| 1988-12-03 | 5,250 | 5,300 | 5,200 | 5,300 | 7,600 | 4,818.18 |
| 1988-12-02 | 5,190 | 5,240 | 5,180 | 5,240 | 4,300 | 4,763.64 |
| 1988-12-01 | 5,190 | 5,190 | 5,160 | 5,180 | 1,700 | 4,709.09 |
| 1988-11-30 | 5,150 | 5,190 | 5,150 | 5,190 | 1,500 | 4,718.18 |
| 1988-11-29 | 5,190 | 5,190 | 5,170 | 5,190 | 900 | 4,718.18 |
| 1988-11-28 | 5,190 | 5,190 | 5,150 | 5,150 | 900 | 4,681.82 |
| 1988-11-26 | 5,250 | 5,250 | 5,000 | 5,000 | 1,200 | 4,545.45 |
| 1988-11-25 | 5,210 | 5,300 | 5,200 | 5,200 | 2,800 | 4,727.27 |
| 1988-11-24 | 5,200 | 5,200 | 5,200 | 5,200 | 1,900 | 4,727.27 |
| 1988-11-22 | 5,280 | 5,300 | 5,200 | 5,200 | 2,700 | 4,727.27 |
| 1988-11-18 | 5,300 | 5,300 | 5,260 | 5,260 | 600 | 4,781.82 |
| 1988-11-17 | 5,290 | 5,290 | 5,290 | 5,290 | 1,600 | 4,809.09 |
| 1988-11-16 | 5,260 | 5,300 | 5,250 | 5,300 | 2,100 | 4,818.18 |
| 1988-11-15 | 5,250 | 5,250 | 5,210 | 5,250 | 1,700 | 4,772.73 |
| 1988-11-14 | 5,200 | 5,300 | 5,200 | 5,250 | 4,400 | 4,772.73 |
| 1988-11-11 | 5,120 | 5,200 | 5,120 | 5,200 | 4,500 | 4,727.27 |
| 1988-11-10 | 5,110 | 5,110 | 5,050 | 5,100 | 1,100 | 4,636.36 |
| 1988-11-09 | 5,100 | 5,100 | 5,000 | 5,100 | 1,400 | 4,636.36 |
| 1988-11-08 | 5,140 | 5,140 | 5,140 | 5,140 | 500 | 4,672.73 |
| 1988-11-07 | 5,170 | 5,180 | 5,160 | 5,160 | 4,200 | 4,690.91 |
| 1988-11-05 | 5,190 | 5,190 | 5,170 | 5,170 | 1,400 | 4,700 |
| 1988-11-02 | 5,190 | 5,200 | 5,100 | 5,200 | 1,000 | 4,727.27 |
| 1988-11-01 | 5,200 | 5,200 | 5,200 | 5,200 | 200 | 4,727.27 |
| 1988-10-29 | 5,220 | 5,220 | 5,220 | 5,220 | 500 | 4,745.45 |
| 1988-10-28 | 5,190 | 5,240 | 5,190 | 5,240 | 4,200 | 4,763.64 |
| 1988-10-27 | 5,080 | 5,200 | 5,030 | 5,200 | 2,700 | 4,727.27 |
| 1988-10-26 | 5,180 | 5,180 | 5,180 | 5,180 | 100 | 4,709.09 |
| 1988-10-25 | 5,030 | 5,180 | 5,030 | 5,180 | 400 | 4,709.09 |
| 1988-10-24 | 5,060 | 5,200 | 5,060 | 5,200 | 400 | 4,727.27 |
| 1988-10-22 | 5,180 | 5,180 | 5,060 | 5,060 | 2,000 | 4,600 |
| 1988-10-21 | 5,040 | 5,180 | 5,040 | 5,180 | 400 | 4,709.09 |
| 1988-10-20 | 5,030 | 5,030 | 5,030 | 5,030 | 200 | 4,572.73 |
| 1988-10-19 | 5,200 | 5,260 | 5,200 | 5,260 | 1,500 | 4,781.82 |
| 1988-10-18 | 5,100 | 5,100 | 5,000 | 5,100 | 1,500 | 4,636.36 |
| 1988-10-14 | 5,020 | 5,190 | 5,020 | 5,190 | 1,400 | 4,718.18 |
| 1988-10-13 | 5,270 | 5,270 | 5,270 | 5,270 | 200 | 4,790.91 |
| 1988-10-12 | 5,280 | 5,280 | 5,280 | 5,280 | 2,400 | 4,800 |
| 1988-10-11 | 5,300 | 5,300 | 5,300 | 5,300 | 1,900 | 4,818.18 |
| 1988-10-07 | 5,300 | 5,300 | 5,300 | 5,300 | 500 | 4,818.18 |
| 1988-10-06 | 5,110 | 5,110 | 5,110 | 5,110 | 200 | 4,645.45 |
| 1988-10-04 | 5,050 | 5,100 | 5,050 | 5,100 | 900 | 4,636.36 |
| 1988-10-03 | 5,100 | 5,190 | 5,010 | 5,100 | 700 | 4,636.36 |
| 1988-10-01 | 5,210 | 5,210 | 5,200 | 5,200 | 600 | 4,727.27 |
| 1988-09-30 | 5,200 | 5,200 | 5,150 | 5,200 | 1,200 | 4,727.27 |
| 1988-09-29 | 5,100 | 5,200 | 5,100 | 5,200 | 800 | 4,727.27 |
| 1988-09-28 | 5,100 | 5,240 | 5,100 | 5,100 | 900 | 4,636.36 |
| 1988-09-26 | 5,250 | 5,300 | 5,240 | 5,240 | 700 | 4,763.64 |
| 1988-09-22 | 5,350 | 5,350 | 5,350 | 5,350 | 400 | 4,863.64 |
| 1988-09-21 | 5,360 | 5,400 | 5,340 | 5,400 | 4,600 | 4,909.09 |
| 1988-09-20 | 5,210 | 5,400 | 5,210 | 5,400 | 600 | 4,909.09 |
| 1988-09-19 | 5,190 | 5,200 | 5,190 | 5,200 | 1,400 | 4,727.27 |
| 1988-09-16 | 5,090 | 5,190 | 5,090 | 5,190 | 11,400 | 4,718.18 |
| 1988-09-14 | 5,100 | 5,100 | 5,100 | 5,100 | 1,100 | 4,636.36 |
| 1988-09-13 | 5,100 | 5,190 | 5,100 | 5,190 | 200 | 4,718.18 |
| 1988-09-12 | 5,090 | 5,190 | 5,090 | 5,190 | 300 | 4,718.18 |
| 1988-09-09 | 5,010 | 5,200 | 5,010 | 5,200 | 1,100 | 4,727.27 |
| 1988-09-08 | 5,100 | 5,100 | 5,100 | 5,100 | 2,400 | 4,636.36 |
| 1988-09-07 | 5,100 | 5,200 | 5,100 | 5,100 | 7,000 | 4,636.36 |
| 1988-09-06 | 5,100 | 5,210 | 5,100 | 5,100 | 3,600 | 4,636.36 |
| 1988-09-05 | 5,210 | 5,210 | 5,200 | 5,200 | 6,300 | 4,727.27 |
| 1988-09-03 | 5,210 | 5,210 | 5,200 | 5,200 | 1,200 | 4,727.27 |
| 1988-09-02 | 5,200 | 5,200 | 5,190 | 5,190 | 2,100 | 4,718.18 |
| 1988-09-01 | 5,200 | 5,200 | 5,200 | 5,200 | 4,400 | 4,727.27 |
| 1988-08-31 | 5,200 | 5,200 | 5,200 | 5,200 | 600 | 4,727.27 |
| 1988-08-30 | 5,100 | 5,110 | 5,100 | 5,100 | 800 | 4,636.36 |
| 1988-08-29 | 5,110 | 5,110 | 5,100 | 5,100 | 1,000 | 4,636.36 |
| 1988-08-27 | 5,100 | 5,110 | 5,100 | 5,110 | 1,900 | 4,645.45 |
| 1988-08-26 | 5,150 | 5,150 | 5,100 | 5,100 | 1,100 | 4,636.36 |
| 1988-08-25 | 5,200 | 5,300 | 5,200 | 5,200 | 800 | 4,727.27 |
| 1988-08-24 | 5,300 | 5,300 | 5,200 | 5,300 | 900 | 4,818.18 |
| 1988-08-19 | 5,320 | 5,320 | 5,300 | 5,300 | 1,100 | 4,818.18 |
| 1988-08-18 | 5,440 | 5,440 | 5,400 | 5,410 | 2,300 | 4,918.18 |
| 1988-08-17 | 5,450 | 5,460 | 5,450 | 5,450 | 1,800 | 4,954.55 |
| 1988-08-16 | 5,400 | 5,410 | 5,400 | 5,410 | 11,200 | 4,918.18 |
| 1988-08-15 | 5,400 | 5,400 | 5,400 | 5,400 | 1,200 | 4,909.09 |
| 1988-08-12 | 5,400 | 5,400 | 5,400 | 5,400 | 1,600 | 4,909.09 |
| 1988-08-11 | 5,310 | 5,400 | 5,310 | 5,390 | 1,000 | 4,900 |
| 1988-08-10 | 5,310 | 5,310 | 5,310 | 5,310 | 200 | 4,827.27 |
| 1988-08-09 | 5,300 | 5,400 | 5,300 | 5,400 | 1,000 | 4,909.09 |
| 1988-08-08 | 5,410 | 5,410 | 5,400 | 5,400 | 2,000 | 4,909.09 |
| 1988-08-06 | 5,450 | 5,450 | 5,410 | 5,410 | 1,000 | 4,918.18 |
| 1988-08-05 | 5,450 | 5,450 | 5,420 | 5,450 | 400 | 4,954.55 |
| 1988-08-04 | 5,450 | 5,450 | 5,410 | 5,450 | 400 | 4,954.55 |
| 1988-08-03 | 5,420 | 5,420 | 5,410 | 5,410 | 300 | 4,918.18 |
| 1988-08-02 | 5,550 | 5,550 | 5,460 | 5,460 | 200 | 4,963.64 |
| 1988-08-01 | 5,560 | 5,560 | 5,560 | 5,560 | 100 | 5,054.55 |
| 1988-07-30 | 5,500 | 5,560 | 5,500 | 5,560 | 300 | 5,054.55 |
| 1988-07-29 | 5,450 | 5,450 | 5,450 | 5,450 | 300 | 4,954.55 |
| 1988-07-28 | 5,420 | 5,450 | 5,420 | 5,450 | 200 | 4,954.55 |
| 1988-07-27 | 5,410 | 5,410 | 5,410 | 5,410 | 900 | 4,918.18 |
| 1988-07-26 | 5,410 | 5,410 | 5,410 | 5,410 | 200 | 4,918.18 |
| 1988-07-25 | 5,420 | 5,450 | 5,420 | 5,450 | 200 | 4,954.55 |
| 1988-07-23 | 5,410 | 5,410 | 5,410 | 5,410 | 800 | 4,918.18 |
| 1988-07-22 | 5,600 | 5,600 | 5,580 | 5,580 | 200 | 5,072.73 |
| 1988-07-21 | 5,500 | 5,500 | 5,410 | 5,410 | 1,800 | 4,918.18 |
| 1988-07-20 | 5,500 | 5,500 | 5,500 | 5,500 | 100 | 5,000 |
| 1988-07-19 | 5,470 | 5,600 | 5,450 | 5,600 | 1,700 | 5,090.91 |
| 1988-07-18 | 5,420 | 5,490 | 5,410 | 5,470 | 3,100 | 4,972.73 |
| 1988-07-15 | 5,600 | 5,600 | 5,400 | 5,400 | 1,600 | 4,909.09 |
| 1988-07-14 | 5,660 | 5,660 | 5,550 | 5,650 | 7,900 | 5,136.36 |
| 1988-07-13 | 5,660 | 5,660 | 5,660 | 5,660 | 1,000 | 5,145.45 |
| 1988-07-11 | 5,650 | 5,800 | 5,650 | 5,800 | 3,100 | 5,272.73 |
| 1988-07-08 | 5,700 | 5,790 | 5,650 | 5,790 | 1,800 | 5,263.64 |
| 1988-07-07 | 5,700 | 5,750 | 5,700 | 5,700 | 2,500 | 5,181.82 |
| 1988-07-06 | 5,770 | 5,770 | 5,700 | 5,750 | 2,300 | 5,227.27 |
| 1988-07-05 | 5,780 | 5,780 | 5,700 | 5,700 | 1,600 | 5,181.82 |
| 1988-07-04 | 5,750 | 5,790 | 5,750 | 5,790 | 1,700 | 5,263.64 |
| 1988-07-02 | 5,700 | 5,750 | 5,700 | 5,750 | 900 | 5,227.27 |
| 1988-06-30 | 5,700 | 5,700 | 5,650 | 5,650 | 1,100 | 5,136.36 |
| 1988-06-29 | 5,690 | 5,800 | 5,690 | 5,800 | 3,700 | 5,272.73 |
| 1988-06-28 | 5,700 | 5,800 | 5,700 | 5,800 | 5,900 | 5,272.73 |
| 1988-06-27 | 5,700 | 5,800 | 5,700 | 5,800 | 1,700 | 5,272.73 |
| 1988-06-25 | 5,750 | 5,800 | 5,740 | 5,800 | 1,100 | 5,272.73 |
| 1988-06-24 | 5,820 | 5,820 | 5,750 | 5,750 | 1,400 | 5,227.27 |
| 1988-06-23 | 5,830 | 5,840 | 5,830 | 5,840 | 1,100 | 5,309.09 |
| 1988-06-22 | 5,820 | 5,820 | 5,820 | 5,820 | 1,000 | 5,290.91 |
| 1988-06-21 | 5,840 | 5,840 | 5,800 | 5,810 | 3,700 | 5,281.82 |
| 1988-06-20 | 5,840 | 5,850 | 5,840 | 5,840 | 6,700 | 5,309.09 |
| 1988-06-17 | 5,840 | 5,850 | 5,790 | 5,840 | 2,000 | 5,309.09 |
| 1988-06-16 | 5,870 | 5,870 | 5,850 | 5,850 | 3,100 | 5,318.18 |
| 1988-06-15 | 5,900 | 5,900 | 5,850 | 5,900 | 4,100 | 5,363.64 |
| 1988-06-14 | 5,850 | 5,900 | 5,800 | 5,900 | 9,500 | 5,363.64 |
| 1988-06-13 | 5,760 | 5,860 | 5,750 | 5,800 | 4,600 | 5,272.73 |
| 1988-06-10 | 5,750 | 5,800 | 5,750 | 5,750 | 3,700 | 5,227.27 |
| 1988-06-09 | 5,750 | 5,800 | 5,700 | 5,750 | 8,600 | 5,227.27 |
| 1988-06-08 | 5,600 | 5,750 | 5,600 | 5,750 | 10,500 | 5,227.27 |
| 1988-06-07 | 5,720 | 5,750 | 5,610 | 5,610 | 21,300 | 5,100 |
| 1988-06-06 | 5,700 | 5,700 | 5,650 | 5,700 | 3,300 | 5,181.82 |
| 1988-06-04 | 5,700 | 5,700 | 5,650 | 5,700 | 800 | 5,181.82 |
| 1988-06-03 | 5,650 | 5,700 | 5,600 | 5,700 | 3,000 | 5,181.82 |
| 1988-06-02 | 5,690 | 5,690 | 5,650 | 5,680 | 1,000 | 5,163.64 |
| 1988-06-01 | 5,650 | 5,700 | 5,650 | 5,700 | 1,700 | 5,181.82 |
| 1988-05-31 | 5,600 | 5,660 | 5,600 | 5,650 | 5,600 | 5,136.36 |
| 1988-05-30 | 5,650 | 5,650 | 5,600 | 5,600 | 1,300 | 5,090.91 |
| 1988-05-28 | 5,620 | 5,650 | 5,620 | 5,650 | 1,100 | 5,136.36 |
| 1988-05-27 | 5,620 | 5,650 | 5,620 | 5,650 | 2,200 | 5,136.36 |
| 1988-05-26 | 5,680 | 5,680 | 5,610 | 5,680 | 3,100 | 5,163.64 |
| 1988-05-25 | 5,610 | 5,680 | 5,610 | 5,680 | 600 | 5,163.64 |
| 1988-05-24 | 5,560 | 5,600 | 5,560 | 5,560 | 600 | 5,054.55 |
| 1988-05-23 | 5,700 | 5,700 | 5,550 | 5,550 | 1,500 | 5,045.45 |
| 1988-05-20 | 5,650 | 5,650 | 5,610 | 5,610 | 3,200 | 5,100 |
| 1988-05-19 | 5,600 | 5,650 | 5,600 | 5,650 | 1,200 | 5,136.36 |
| 1988-05-18 | 5,600 | 5,700 | 5,600 | 5,650 | 4,300 | 5,136.36 |
| 1988-05-17 | 5,560 | 5,600 | 5,560 | 5,560 | 900 | 5,054.55 |
| 1988-05-16 | 5,550 | 5,550 | 5,550 | 5,550 | 600 | 5,045.45 |
| 1988-05-13 | 5,600 | 5,650 | 5,600 | 5,650 | 800 | 5,136.36 |
| 1988-05-12 | 5,550 | 5,600 | 5,500 | 5,600 | 1,600 | 5,090.91 |
| 1988-05-11 | 5,680 | 5,700 | 5,650 | 5,650 | 2,300 | 5,136.36 |
| 1988-05-10 | 5,730 | 5,730 | 5,650 | 5,680 | 5,500 | 5,163.64 |
| 1988-05-09 | 5,690 | 5,790 | 5,690 | 5,700 | 14,100 | 5,181.82 |
| 1988-05-07 | 5,500 | 5,550 | 5,480 | 5,550 | 5,600 | 5,045.45 |
| 1988-05-06 | 5,470 | 5,470 | 5,470 | 5,470 | 400 | 4,972.73 |
| 1988-05-02 | 5,500 | 5,550 | 5,450 | 5,450 | 2,700 | 4,954.55 |
| 1988-04-28 | 5,460 | 5,500 | 5,450 | 5,500 | 3,400 | 5,000 |
| 1988-04-27 | 5,450 | 5,450 | 5,450 | 5,450 | 1,200 | 4,954.55 |
| 1988-04-26 | 5,450 | 5,450 | 5,450 | 5,450 | 3,700 | 4,954.55 |
| 1988-04-25 | 5,450 | 5,450 | 5,450 | 5,450 | 4,000 | 4,954.55 |
| 1988-04-23 | 5,460 | 5,460 | 5,450 | 5,450 | 1,700 | 4,954.55 |
| 1988-04-22 | 5,450 | 5,450 | 5,450 | 5,450 | 1,100 | 4,954.55 |
| 1988-04-21 | 5,460 | 5,460 | 5,450 | 5,450 | 5,700 | 4,954.55 |
| 1988-04-20 | 5,460 | 5,460 | 5,450 | 5,460 | 1,500 | 4,963.64 |
| 1988-04-19 | 5,490 | 5,500 | 5,460 | 5,460 | 1,100 | 4,963.64 |
| 1988-04-18 | 5,500 | 5,500 | 5,460 | 5,470 | 1,600 | 4,972.73 |
| 1988-04-15 | 5,450 | 5,450 | 5,450 | 5,450 | 500 | 4,954.55 |
| 1988-04-14 | 5,450 | 5,470 | 5,450 | 5,450 | 4,000 | 4,954.55 |
| 1988-04-13 | 5,470 | 5,480 | 5,450 | 5,450 | 3,700 | 4,954.55 |
| 1988-04-12 | 5,470 | 5,480 | 5,470 | 5,480 | 5,200 | 4,981.82 |
| 1988-04-08 | 5,460 | 5,460 | 5,450 | 5,450 | 1,700 | 4,954.55 |
| 1988-04-07 | 5,450 | 5,500 | 5,450 | 5,500 | 3,000 | 5,000 |
| 1988-04-06 | 5,450 | 5,450 | 5,450 | 5,450 | 1,200 | 4,954.55 |
| 1988-04-05 | 5,460 | 5,460 | 5,460 | 5,460 | 900 | 4,963.64 |
| 1988-04-04 | 5,500 | 5,500 | 5,500 | 5,500 | 1,400 | 5,000 |
| 1988-04-02 | 5,450 | 5,450 | 5,450 | 5,450 | 100 | 4,954.55 |
| 1988-04-01 | 5,490 | 5,500 | 5,490 | 5,490 | 1,000 | 4,990.91 |
| 1988-03-30 | 5,500 | 5,500 | 5,500 | 5,500 | 1,900 | 5,000 |
| 1988-03-29 | 5,580 | 5,580 | 5,490 | 5,500 | 1,300 | 5,000 |
| 1988-03-28 | 5,500 | 5,500 | 5,490 | 5,490 | 300 | 4,990.91 |
| 1988-03-26 | 5,500 | 5,500 | 5,450 | 5,450 | 1,500 | 4,954.55 |
| 1988-03-25 | 5,550 | 5,600 | 5,550 | 5,600 | 1,900 | 5,090.91 |
| 1988-03-24 | 5,600 | 5,690 | 5,550 | 5,550 | 8,800 | 5,045.45 |
| 1988-03-23 | 5,610 | 5,700 | 5,600 | 5,600 | 2,300 | 5,090.91 |
| 1988-03-22 | 5,610 | 5,680 | 5,600 | 5,600 | 2,600 | 5,090.91 |
| 1988-03-18 | 5,600 | 5,610 | 5,600 | 5,600 | 8,900 | 5,090.91 |
| 1988-03-17 | 5,730 | 5,800 | 5,700 | 5,750 | 7,000 | 5,227.27 |
| 1988-03-16 | 5,510 | 5,700 | 5,510 | 5,700 | 2,800 | 5,181.82 |
| 1988-03-15 | 5,520 | 5,520 | 5,520 | 5,520 | 300 | 5,018.18 |
| 1988-03-11 | 5,780 | 5,850 | 5,750 | 5,850 | 3,400 | 5,318.18 |
| 1988-03-10 | 5,980 | 5,990 | 5,880 | 5,880 | 24,000 | 5,345.45 |
| 1988-03-09 | 5,400 | 5,900 | 5,380 | 5,900 | 22,100 | 5,363.64 |
| 1988-03-08 | 5,460 | 5,460 | 5,460 | 5,460 | 1,000 | 4,963.64 |
| 1988-03-07 | 5,420 | 5,500 | 5,400 | 5,460 | 4,200 | 4,963.64 |
| 1988-03-05 | 5,420 | 5,420 | 5,420 | 5,420 | 1,000 | 4,927.27 |
| 1988-03-04 | 5,430 | 5,430 | 5,420 | 5,420 | 2,200 | 4,927.27 |
| 1988-03-03 | 5,450 | 5,450 | 5,430 | 5,430 | 1,600 | 4,936.36 |
| 1988-03-02 | 5,490 | 5,490 | 5,450 | 5,450 | 2,400 | 4,954.55 |
| 1988-03-01 | 5,500 | 5,500 | 5,500 | 5,500 | 2,900 | 5,000 |
| 1988-02-29 | 5,490 | 5,500 | 5,400 | 5,500 | 1,800 | 5,000 |
| 1988-02-27 | 5,410 | 5,500 | 5,410 | 5,500 | 1,700 | 5,000 |
| 1988-02-26 | 5,400 | 5,500 | 5,400 | 5,500 | 3,200 | 5,000 |
| 1988-02-25 | 5,450 | 5,450 | 5,350 | 5,350 | 5,400 | 4,863.64 |
| 1988-02-24 | 5,410 | 5,550 | 5,410 | 5,410 | 6,800 | 4,918.18 |
| 1988-02-23 | 5,350 | 5,400 | 5,330 | 5,400 | 8,500 | 4,909.09 |
| 1988-02-22 | 5,390 | 5,390 | 5,300 | 5,320 | 25,400 | 4,836.36 |
| 1988-02-19 | 5,250 | 5,390 | 5,240 | 5,390 | 6,200 | 4,900 |
| 1988-02-18 | 5,100 | 5,100 | 5,050 | 5,050 | 4,800 | 4,590.91 |
| 1988-02-17 | 5,100 | 5,100 | 5,050 | 5,100 | 1,300 | 4,636.36 |
| 1988-02-16 | 5,020 | 5,100 | 5,020 | 5,030 | 33,300 | 4,572.73 |
| 1988-02-15 | 5,040 | 5,040 | 5,040 | 5,040 | 100 | 4,581.82 |
| 1988-02-12 | 5,040 | 5,040 | 5,040 | 5,040 | 1,900 | 4,581.82 |
| 1988-02-10 | 5,010 | 5,050 | 5,000 | 5,050 | 1,200 | 4,590.91 |
| 1988-02-09 | 5,020 | 5,050 | 5,000 | 5,050 | 500 | 4,590.91 |
| 1988-02-08 | 5,050 | 5,050 | 5,010 | 5,010 | 1,500 | 4,554.55 |
| 1988-02-06 | 5,010 | 5,050 | 5,010 | 5,050 | 300 | 4,590.91 |
| 1988-02-05 | 5,050 | 5,050 | 5,000 | 5,000 | 2,200 | 4,545.45 |
| 1988-02-04 | 5,070 | 5,070 | 5,050 | 5,050 | 500 | 4,590.91 |
| 1988-02-03 | 5,080 | 5,080 | 5,050 | 5,080 | 1,600 | 4,618.18 |
| 1988-02-02 | 5,090 | 5,090 | 5,050 | 5,080 | 6,400 | 4,618.18 |
| 1988-02-01 | 5,150 | 5,200 | 5,060 | 5,100 | 3,700 | 4,636.36 |
| 1988-01-30 | 5,080 | 5,100 | 5,060 | 5,100 | 3,400 | 4,636.36 |
| 1988-01-29 | 5,050 | 5,100 | 5,050 | 5,080 | 5,400 | 4,618.18 |
| 1988-01-28 | 5,060 | 5,060 | 4,980 | 5,050 | 17,500 | 4,590.91 |
| 1988-01-27 | 4,910 | 5,060 | 4,910 | 5,060 | 2,000 | 4,600 |
| 1988-01-26 | 5,020 | 5,100 | 5,020 | 5,090 | 1,900 | 4,627.27 |
| 1988-01-25 | 4,950 | 5,020 | 4,950 | 5,020 | 700 | 4,563.64 |
| 1988-01-23 | 5,040 | 5,060 | 4,960 | 5,040 | 900 | 4,581.82 |
| 1988-01-22 | 5,040 | 5,040 | 4,950 | 5,040 | 1,400 | 4,581.82 |
| 1988-01-21 | 4,950 | 5,050 | 4,950 | 5,050 | 700 | 4,590.91 |
| 1988-01-20 | 5,000 | 5,050 | 5,000 | 5,050 | 1,300 | 4,590.91 |
| 1988-01-19 | 5,000 | 5,070 | 5,000 | 5,070 | 1,900 | 4,609.09 |
| 1988-01-18 | 5,000 | 5,050 | 5,000 | 5,050 | 800 | 4,590.91 |
| 1988-01-14 | 5,070 | 5,070 | 5,070 | 5,070 | 300 | 4,609.09 |
| 1988-01-13 | 5,100 | 5,100 | 5,090 | 5,100 | 1,100 | 4,636.36 |
| 1988-01-12 | 5,090 | 5,100 | 5,090 | 5,100 | 400 | 4,636.36 |
| 1988-01-11 | 5,000 | 5,100 | 4,900 | 5,100 | 3,300 | 4,636.36 |
| 1988-01-08 | 5,050 | 5,150 | 5,000 | 5,050 | 2,000 | 4,590.91 |
| 1988-01-07 | 5,000 | 5,100 | 4,980 | 5,100 | 1,400 | 4,636.36 |
| 1988-01-06 | 5,090 | 5,150 | 5,090 | 5,100 | 1,500 | 4,636.36 |
| 1988-01-05 | 5,090 | 5,170 | 5,090 | 5,150 | 1,100 | 4,681.82 |
| 1988-01-04 | 5,000 | 5,170 | 5,000 | 5,170 | 600 | 4,700 |
分割・併合履歴 ： [1997-03-26]1株→1.1株
