9008 京王電鉄(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 | 1,250 | 1,250 | 1,220 | 1,250 | 454,000 | 5,668.93 |
1988-12-27 | 1,230 | 1,250 | 1,230 | 1,250 | 589,000 | 5,668.93 |
1988-12-26 | 1,210 | 1,230 | 1,210 | 1,230 | 315,000 | 5,578.23 |
1988-12-24 | 1,220 | 1,230 | 1,210 | 1,210 | 109,000 | 5,487.53 |
1988-12-23 | 1,240 | 1,240 | 1,190 | 1,200 | 405,000 | 5,442.18 |
1988-12-22 | 1,230 | 1,230 | 1,200 | 1,220 | 423,000 | 5,532.88 |
1988-12-21 | 1,190 | 1,220 | 1,180 | 1,210 | 653,000 | 5,487.53 |
1988-12-20 | 1,160 | 1,180 | 1,140 | 1,170 | 657,000 | 5,306.12 |
1988-12-19 | 1,180 | 1,180 | 1,150 | 1,160 | 443,000 | 5,260.77 |
1988-12-16 | 1,190 | 1,200 | 1,160 | 1,180 | 543,000 | 5,351.47 |
1988-12-15 | 1,200 | 1,200 | 1,180 | 1,180 | 517,000 | 5,351.47 |
1988-12-14 | 1,200 | 1,210 | 1,190 | 1,190 | 477,000 | 5,396.83 |
1988-12-13 | 1,190 | 1,210 | 1,180 | 1,180 | 473,000 | 5,351.47 |
1988-12-12 | 1,240 | 1,260 | 1,210 | 1,210 | 394,000 | 5,487.53 |
1988-12-09 | 1,260 | 1,260 | 1,230 | 1,230 | 368,000 | 5,578.23 |
1988-12-08 | 1,260 | 1,270 | 1,250 | 1,260 | 226,000 | 5,714.29 |
1988-12-07 | 1,280 | 1,290 | 1,250 | 1,280 | 434,000 | 5,804.99 |
1988-12-06 | 1,280 | 1,300 | 1,270 | 1,270 | 509,000 | 5,759.64 |
1988-12-05 | 1,300 | 1,310 | 1,260 | 1,290 | 511,000 | 5,850.34 |
1988-12-03 | 1,280 | 1,310 | 1,270 | 1,300 | 526,000 | 5,895.69 |
1988-12-02 | 1,290 | 1,310 | 1,270 | 1,270 | 554,000 | 5,759.64 |
1988-12-01 | 1,290 | 1,320 | 1,270 | 1,280 | 1,282,000 | 5,804.99 |
1988-11-30 | 1,270 | 1,290 | 1,250 | 1,270 | 468,000 | 5,759.64 |
1988-11-29 | 1,240 | 1,290 | 1,240 | 1,260 | 412,000 | 5,714.29 |
1988-11-28 | 1,260 | 1,260 | 1,210 | 1,240 | 442,000 | 5,623.58 |
1988-11-26 | 1,250 | 1,260 | 1,210 | 1,260 | 571,000 | 5,714.29 |
1988-11-25 | 1,270 | 1,300 | 1,250 | 1,250 | 597,000 | 5,668.93 |
1988-11-24 | 1,290 | 1,300 | 1,270 | 1,270 | 916,000 | 5,759.64 |
1988-11-22 | 1,290 | 1,310 | 1,280 | 1,290 | 703,000 | 5,850.34 |
1988-11-21 | 1,300 | 1,320 | 1,290 | 1,300 | 399,000 | 5,895.69 |
1988-11-18 | 1,300 | 1,340 | 1,300 | 1,320 | 719,000 | 5,986.39 |
1988-11-17 | 1,310 | 1,330 | 1,290 | 1,300 | 805,000 | 5,895.69 |
1988-11-16 | 1,340 | 1,350 | 1,320 | 1,340 | 543,000 | 6,077.10 |
1988-11-15 | 1,310 | 1,360 | 1,300 | 1,320 | 1,130,000 | 5,986.39 |
1988-11-14 | 1,330 | 1,340 | 1,300 | 1,310 | 738,000 | 5,941.04 |
1988-11-11 | 1,360 | 1,360 | 1,320 | 1,350 | 1,144,000 | 6,122.45 |
1988-11-10 | 1,360 | 1,400 | 1,330 | 1,330 | 7,873,999 | 6,031.75 |
1988-11-09 | 1,350 | 1,360 | 1,340 | 1,360 | 3,085,000 | 6,167.80 |
1988-11-08 | 1,330 | 1,410 | 1,320 | 1,350 | 12,148,999 | 6,122.45 |
1988-11-07 | 1,300 | 1,340 | 1,290 | 1,330 | 2,453,000 | 6,031.75 |
1988-11-05 | 1,300 | 1,330 | 1,290 | 1,310 | 902,000 | 5,941.04 |
1988-11-04 | 1,320 | 1,340 | 1,300 | 1,310 | 3,660,000 | 5,941.04 |
1988-11-02 | 1,310 | 1,330 | 1,290 | 1,300 | 5,465,999 | 5,895.69 |
1988-11-01 | 1,270 | 1,300 | 1,260 | 1,290 | 2,155,000 | 5,850.34 |
1988-10-31 | 1,300 | 1,310 | 1,270 | 1,280 | 1,041,000 | 5,804.99 |
1988-10-29 | 1,290 | 1,320 | 1,280 | 1,290 | 2,739,000 | 5,850.34 |
1988-10-28 | 1,260 | 1,300 | 1,240 | 1,290 | 3,932,000 | 5,850.34 |
1988-10-27 | 1,300 | 1,310 | 1,280 | 1,280 | 3,635,000 | 5,804.99 |
1988-10-26 | 1,270 | 1,300 | 1,270 | 1,290 | 4,077,000 | 5,850.34 |
1988-10-25 | 1,220 | 1,270 | 1,190 | 1,270 | 603,000 | 5,759.64 |
1988-10-24 | 1,240 | 1,240 | 1,200 | 1,240 | 490,000 | 5,623.58 |
1988-10-22 | 1,250 | 1,250 | 1,220 | 1,220 | 404,000 | 5,532.88 |
1988-10-21 | 1,240 | 1,260 | 1,220 | 1,260 | 1,080,000 | 5,714.29 |
1988-10-20 | 1,190 | 1,240 | 1,180 | 1,220 | 1,294,000 | 5,532.88 |
1988-10-19 | 1,170 | 1,200 | 1,170 | 1,180 | 149,000 | 5,351.47 |
1988-10-18 | 1,190 | 1,200 | 1,170 | 1,180 | 228,000 | 5,351.47 |
1988-10-17 | 1,200 | 1,220 | 1,190 | 1,190 | 102,000 | 5,396.83 |
1988-10-14 | 1,210 | 1,210 | 1,190 | 1,210 | 357,000 | 5,487.53 |
1988-10-13 | 1,180 | 1,230 | 1,180 | 1,230 | 574,000 | 5,578.23 |
1988-10-12 | 1,220 | 1,230 | 1,190 | 1,220 | 1,147,000 | 5,532.88 |
1988-10-11 | 1,220 | 1,240 | 1,210 | 1,240 | 680,000 | 5,623.58 |
1988-10-07 | 1,210 | 1,220 | 1,180 | 1,200 | 631,000 | 5,442.18 |
1988-10-06 | 1,230 | 1,260 | 1,190 | 1,200 | 945,000 | 5,442.18 |
1988-10-05 | 1,280 | 1,280 | 1,230 | 1,240 | 986,000 | 5,623.58 |
1988-10-04 | 1,230 | 1,280 | 1,210 | 1,280 | 655,000 | 5,804.99 |
1988-10-03 | 1,240 | 1,260 | 1,230 | 1,250 | 464,000 | 5,668.93 |
1988-10-01 | 1,290 | 1,290 | 1,220 | 1,260 | 412,000 | 5,714.29 |
1988-09-30 | 1,290 | 1,300 | 1,260 | 1,270 | 1,784,000 | 5,759.64 |
1988-09-29 | 1,300 | 1,320 | 1,230 | 1,290 | 3,898,000 | 5,850.34 |
1988-09-28 | 1,270 | 1,350 | 1,250 | 1,310 | 14,196,999 | 5,941.04 |
1988-09-27 | 1,220 | 1,250 | 1,190 | 1,250 | 3,192,000 | 5,668.93 |
1988-09-26 | 1,180 | 1,190 | 1,120 | 1,160 | 1,041,000 | 5,260.77 |
1988-09-24 | 1,210 | 1,210 | 1,180 | 1,190 | 773,000 | 5,396.83 |
1988-09-22 | 1,220 | 1,230 | 1,180 | 1,200 | 967,000 | 5,442.18 |
1988-09-21 | 1,190 | 1,220 | 1,180 | 1,200 | 861,000 | 5,442.18 |
1988-09-20 | 1,210 | 1,230 | 1,180 | 1,180 | 1,148,000 | 5,351.47 |
1988-09-19 | 1,230 | 1,240 | 1,230 | 1,230 | 742,000 | 5,578.23 |
1988-09-16 | 1,240 | 1,250 | 1,210 | 1,240 | 978,000 | 5,623.58 |
1988-09-14 | 1,250 | 1,250 | 1,220 | 1,240 | 1,012,000 | 5,623.58 |
1988-09-13 | 1,240 | 1,260 | 1,200 | 1,250 | 3,498,000 | 5,668.93 |
1988-09-12 | 1,240 | 1,250 | 1,230 | 1,250 | 1,497,000 | 5,668.93 |
1988-09-09 | 1,270 | 1,270 | 1,200 | 1,220 | 3,606,000 | 5,532.88 |
1988-09-08 | 1,250 | 1,310 | 1,230 | 1,250 | 18,349,998 | 5,668.93 |
1988-09-07 | 1,170 | 1,270 | 1,160 | 1,260 | 8,567,999 | 5,714.29 |
1988-09-06 | 1,170 | 1,190 | 1,150 | 1,150 | 1,481,000 | 5,215.42 |
1988-09-05 | 1,180 | 1,200 | 1,150 | 1,190 | 1,324,000 | 5,396.83 |
1988-09-03 | 1,200 | 1,210 | 1,170 | 1,170 | 2,678,000 | 5,306.12 |
1988-09-02 | 1,150 | 1,210 | 1,130 | 1,180 | 4,769,000 | 5,351.47 |
1988-09-01 | 1,130 | 1,170 | 1,120 | 1,140 | 2,170,000 | 5,170.07 |
1988-08-31 | 1,210 | 1,210 | 1,150 | 1,170 | 2,165,000 | 5,306.12 |
1988-08-30 | 1,220 | 1,240 | 1,170 | 1,210 | 4,779,000 | 5,487.53 |
1988-08-29 | 1,270 | 1,270 | 1,190 | 1,220 | 9,161,999 | 5,532.88 |
1988-08-27 | 1,300 | 1,310 | 1,240 | 1,250 | 11,098,999 | 5,668.93 |
1988-08-26 | 1,280 | 1,330 | 1,260 | 1,270 | 30,941,997 | 5,759.64 |
1988-08-25 | 1,150 | 1,290 | 1,130 | 1,290 | 35,084,996 | 5,850.34 |
1988-08-24 | 1,120 | 1,190 | 1,110 | 1,140 | 14,292,999 | 5,170.07 |
1988-08-23 | 1,120 | 1,130 | 1,090 | 1,120 | 1,001,000 | 5,079.37 |
1988-08-22 | 1,110 | 1,160 | 1,100 | 1,120 | 9,479,999 | 5,079.37 |
1988-08-19 | 1,050 | 1,110 | 1,050 | 1,100 | 969,000 | 4,988.66 |
1988-08-18 | 1,120 | 1,130 | 1,060 | 1,070 | 2,389,000 | 4,852.61 |
1988-08-17 | 1,050 | 1,140 | 1,040 | 1,090 | 3,659,000 | 4,943.31 |
1988-08-16 | 1,050 | 1,050 | 1,030 | 1,040 | 174,000 | 4,716.55 |
1988-08-15 | 1,050 | 1,060 | 1,040 | 1,050 | 308,000 | 4,761.90 |
1988-08-12 | 1,080 | 1,080 | 1,030 | 1,030 | 530,000 | 4,671.20 |
1988-08-11 | 1,060 | 1,080 | 1,050 | 1,070 | 1,154,000 | 4,852.61 |
1988-08-10 | 1,090 | 1,100 | 1,010 | 1,060 | 1,312,000 | 4,807.26 |
1988-08-09 | 1,070 | 1,110 | 1,060 | 1,110 | 1,421,000 | 5,034.01 |
1988-08-08 | 1,090 | 1,100 | 1,060 | 1,090 | 874,000 | 4,943.31 |
1988-08-06 | 1,100 | 1,110 | 1,070 | 1,110 | 1,928,000 | 5,034.01 |
1988-08-05 | 1,040 | 1,150 | 1,030 | 1,120 | 13,244,999 | 5,079.37 |
1988-08-04 | 1,030 | 1,060 | 1,030 | 1,050 | 1,770,000 | 4,761.90 |
1988-08-03 | 1,020 | 1,040 | 1,000 | 1,040 | 935,000 | 4,716.55 |
1988-08-02 | 1,000 | 1,040 | 1,000 | 1,040 | 953,000 | 4,716.55 |
1988-08-01 | 1,000 | 1,020 | 995 | 1,020 | 454,000 | 4,625.85 |
1988-07-30 | 1,000 | 1,010 | 995 | 1,010 | 219,000 | 4,580.50 |
1988-07-29 | 983 | 1,000 | 983 | 1,000 | 355,000 | 4,535.15 |
1988-07-28 | 971 | 989 | 969 | 983 | 404,000 | 4,458.05 |
1988-07-27 | 980 | 980 | 965 | 980 | 463,000 | 4,444.44 |
1988-07-26 | 967 | 970 | 958 | 959 | 241,000 | 4,349.21 |
1988-07-25 | 965 | 975 | 955 | 957 | 238,000 | 4,340.14 |
1988-07-23 | 978 | 980 | 959 | 975 | 218,000 | 4,421.77 |
1988-07-22 | 970 | 990 | 970 | 978 | 208,000 | 4,435.37 |
1988-07-21 | 970 | 1,020 | 970 | 1,020 | 202,000 | 4,625.85 |
1988-07-20 | 970 | 985 | 966 | 970 | 376,000 | 4,399.09 |
1988-07-19 | 985 | 989 | 970 | 970 | 343,000 | 4,399.09 |
1988-07-18 | 1,000 | 1,020 | 987 | 988 | 238,000 | 4,480.73 |
1988-07-15 | 1,010 | 1,010 | 997 | 997 | 267,000 | 4,521.54 |
1988-07-14 | 1,030 | 1,030 | 998 | 1,010 | 374,000 | 4,580.50 |
1988-07-13 | 1,020 | 1,020 | 998 | 1,000 | 557,000 | 4,535.15 |
1988-07-12 | 1,030 | 1,050 | 1,020 | 1,030 | 197,000 | 4,671.20 |
1988-07-11 | 1,010 | 1,050 | 1,010 | 1,040 | 286,000 | 4,716.55 |
1988-07-08 | 1,020 | 1,040 | 1,010 | 1,020 | 456,000 | 4,625.85 |
1988-07-07 | 1,000 | 1,030 | 1,000 | 1,000 | 478,000 | 4,535.15 |
1988-07-06 | 1,040 | 1,040 | 1,000 | 1,020 | 202,000 | 4,625.85 |
1988-07-05 | 1,010 | 1,020 | 998 | 1,020 | 305,000 | 4,625.85 |
1988-07-04 | 1,000 | 1,020 | 997 | 1,020 | 308,000 | 4,625.85 |
1988-07-02 | 1,040 | 1,040 | 985 | 985 | 140,000 | 4,467.12 |
1988-07-01 | 1,020 | 1,070 | 1,020 | 1,030 | 699,000 | 4,671.20 |
1988-06-30 | 1,040 | 1,050 | 1,020 | 1,040 | 604,000 | 4,716.55 |
1988-06-29 | 1,040 | 1,050 | 1,020 | 1,040 | 392,000 | 4,716.55 |
1988-06-28 | 1,020 | 1,050 | 1,010 | 1,020 | 616,000 | 4,625.85 |
1988-06-27 | 1,050 | 1,070 | 1,030 | 1,030 | 293,000 | 4,671.20 |
1988-06-25 | 1,080 | 1,080 | 1,050 | 1,080 | 156,000 | 4,897.96 |
1988-06-24 | 1,090 | 1,090 | 1,050 | 1,080 | 489,000 | 4,897.96 |
1988-06-23 | 1,080 | 1,090 | 1,060 | 1,080 | 618,000 | 4,897.96 |
1988-06-22 | 1,090 | 1,100 | 1,060 | 1,080 | 542,000 | 4,897.96 |
1988-06-21 | 1,060 | 1,100 | 1,060 | 1,080 | 763,000 | 4,897.96 |
1988-06-20 | 1,110 | 1,120 | 1,080 | 1,080 | 530,000 | 4,897.96 |
1988-06-17 | 1,090 | 1,120 | 1,080 | 1,110 | 3,263,000 | 5,034.01 |
1988-06-16 | 1,050 | 1,110 | 1,030 | 1,100 | 9,044,999 | 4,988.66 |
1988-06-15 | 1,020 | 1,040 | 1,010 | 1,020 | 3,428,000 | 4,625.85 |
1988-06-14 | 1,010 | 1,020 | 1,010 | 1,020 | 355,000 | 4,625.85 |
1988-06-13 | 1,010 | 1,030 | 1,010 | 1,010 | 300,000 | 4,580.50 |
1988-06-10 | 1,030 | 1,040 | 1,000 | 1,010 | 742,000 | 4,580.50 |
1988-06-09 | 1,020 | 1,050 | 1,010 | 1,050 | 1,585,000 | 4,761.90 |
1988-06-08 | 1,000 | 1,020 | 1,000 | 1,010 | 397,000 | 4,580.50 |
1988-06-07 | 1,020 | 1,020 | 1,000 | 1,000 | 333,000 | 4,535.15 |
1988-06-06 | 1,010 | 1,030 | 1,000 | 1,010 | 224,000 | 4,580.50 |
1988-06-04 | 1,010 | 1,020 | 1,000 | 1,000 | 148,000 | 4,535.15 |
1988-06-03 | 1,030 | 1,030 | 1,010 | 1,010 | 205,000 | 4,580.50 |
1988-06-02 | 1,040 | 1,040 | 1,010 | 1,030 | 518,000 | 4,671.20 |
1988-06-01 | 1,050 | 1,050 | 1,010 | 1,030 | 590,000 | 4,671.20 |
1988-05-31 | 1,010 | 1,050 | 1,000 | 1,050 | 1,278,000 | 4,761.90 |
1988-05-30 | 981 | 1,010 | 981 | 1,000 | 438,000 | 4,535.15 |
1988-05-28 | 1,000 | 1,020 | 980 | 1,020 | 275,000 | 4,625.85 |
1988-05-27 | 1,010 | 1,020 | 1,000 | 1,000 | 417,000 | 4,535.15 |
1988-05-26 | 1,020 | 1,030 | 1,000 | 1,000 | 442,000 | 4,535.15 |
1988-05-25 | 1,020 | 1,030 | 1,010 | 1,030 | 589,000 | 4,671.20 |
1988-05-24 | 1,010 | 1,030 | 1,010 | 1,020 | 244,000 | 4,625.85 |
1988-05-23 | 1,030 | 1,030 | 1,010 | 1,030 | 277,000 | 4,671.20 |
1988-05-20 | 1,030 | 1,040 | 1,010 | 1,010 | 382,000 | 4,580.50 |
1988-05-19 | 1,030 | 1,060 | 1,010 | 1,020 | 539,000 | 4,625.85 |
1988-05-18 | 1,070 | 1,080 | 1,030 | 1,040 | 1,460,000 | 4,716.55 |
1988-05-17 | 1,060 | 1,080 | 1,050 | 1,070 | 1,164,000 | 4,852.61 |
1988-05-16 | 1,070 | 1,070 | 1,040 | 1,050 | 398,000 | 4,761.90 |
1988-05-13 | 1,070 | 1,080 | 1,050 | 1,070 | 610,000 | 4,852.61 |
1988-05-12 | 1,050 | 1,080 | 1,040 | 1,060 | 716,000 | 4,807.26 |
1988-05-11 | 1,090 | 1,100 | 1,050 | 1,050 | 2,918,000 | 4,761.90 |
1988-05-10 | 1,070 | 1,080 | 1,060 | 1,070 | 1,738,000 | 4,852.61 |
1988-05-09 | 1,090 | 1,100 | 1,070 | 1,090 | 2,451,000 | 4,943.31 |
1988-05-07 | 1,050 | 1,090 | 1,050 | 1,080 | 1,811,000 | 4,897.96 |
1988-05-06 | 1,070 | 1,080 | 1,050 | 1,050 | 1,577,000 | 4,761.90 |
1988-05-02 | 1,060 | 1,080 | 1,040 | 1,050 | 1,336,000 | 4,761.90 |
1988-04-30 | 1,060 | 1,080 | 1,060 | 1,070 | 734,000 | 4,852.61 |
1988-04-28 | 1,050 | 1,080 | 1,040 | 1,080 | 2,126,000 | 4,897.96 |
1988-04-27 | 1,080 | 1,090 | 1,050 | 1,070 | 3,819,000 | 4,852.61 |
1988-04-26 | 1,100 | 1,110 | 1,070 | 1,090 | 7,972,999 | 4,943.31 |
1988-04-25 | 1,040 | 1,100 | 1,040 | 1,080 | 11,281,999 | 4,897.96 |
1988-04-23 | 1,020 | 1,050 | 1,010 | 1,050 | 7,532,999 | 4,761.90 |
1988-04-22 | 1,010 | 1,020 | 996 | 1,010 | 2,502,000 | 4,580.50 |
1988-04-21 | 1,000 | 1,020 | 983 | 1,010 | 6,811,999 | 4,580.50 |
1988-04-20 | 975 | 1,000 | 963 | 994 | 7,553,999 | 4,507.94 |
1988-04-19 | 933 | 963 | 920 | 963 | 1,372,000 | 4,367.35 |
1988-04-18 | 938 | 950 | 930 | 930 | 471,000 | 4,217.69 |
1988-04-15 | 949 | 953 | 939 | 944 | 1,293,000 | 4,281.18 |
1988-04-14 | 938 | 957 | 938 | 939 | 620,000 | 4,258.50 |
1988-04-13 | 950 | 959 | 940 | 958 | 498,000 | 4,344.67 |
1988-04-12 | 963 | 966 | 940 | 960 | 526,000 | 4,353.74 |
1988-04-11 | 974 | 979 | 960 | 962 | 1,681,000 | 4,362.81 |
1988-04-08 | 957 | 979 | 950 | 965 | 2,818,000 | 4,376.42 |
1988-04-07 | 923 | 958 | 911 | 947 | 2,490,000 | 4,294.78 |
1988-04-06 | 905 | 908 | 896 | 906 | 538,000 | 4,108.84 |
1988-04-05 | 906 | 910 | 890 | 904 | 2,007,000 | 4,099.77 |
1988-04-04 | 905 | 905 | 895 | 905 | 339,000 | 4,104.31 |
1988-04-02 | 895 | 905 | 885 | 900 | 199,000 | 4,081.63 |
1988-04-01 | 905 | 905 | 880 | 885 | 238,000 | 4,013.61 |
1988-03-31 | 906 | 906 | 880 | 895 | 460,000 | 4,058.96 |
1988-03-30 | 920 | 920 | 901 | 905 | 579,000 | 4,104.31 |
1988-03-29 | 910 | 915 | 895 | 915 | 1,360,000 | 4,149.66 |
1988-03-28 | 910 | 929 | 890 | 920 | 1,346,000 | 4,172.34 |
1988-03-26 | 915 | 930 | 908 | 930 | 1,034,000 | 4,016.84 |
1988-03-25 | 935 | 944 | 925 | 930 | 457,000 | 4,016.84 |
1988-03-24 | 950 | 950 | 936 | 945 | 693,000 | 4,081.63 |
1988-03-23 | 959 | 959 | 930 | 950 | 955,000 | 4,103.23 |
1988-03-22 | 935 | 949 | 935 | 949 | 419,000 | 4,098.91 |
1988-03-18 | 942 | 949 | 916 | 945 | 1,140,000 | 4,081.63 |
1988-03-17 | 930 | 930 | 922 | 922 | 343,000 | 3,982.29 |
1988-03-16 | 925 | 937 | 921 | 921 | 318,000 | 3,977.97 |
1988-03-15 | 920 | 930 | 916 | 918 | 556,000 | 3,965.01 |
1988-03-14 | 944 | 944 | 927 | 930 | 438,000 | 4,016.84 |
1988-03-11 | 939 | 949 | 930 | 944 | 1,097,000 | 4,077.31 |
1988-03-10 | 910 | 943 | 910 | 943 | 617,000 | 4,072.99 |
1988-03-09 | 921 | 925 | 920 | 920 | 369,000 | 3,973.65 |
1988-03-08 | 926 | 929 | 925 | 926 | 333,000 | 3,999.57 |
1988-03-07 | 928 | 930 | 928 | 929 | 226,000 | 4,012.53 |
1988-03-05 | 936 | 936 | 928 | 933 | 230,000 | 4,029.80 |
1988-03-04 | 939 | 939 | 925 | 926 | 732,000 | 3,999.57 |
1988-03-03 | 925 | 945 | 925 | 930 | 904,000 | 4,016.84 |
1988-03-02 | 918 | 945 | 918 | 926 | 1,886,000 | 3,999.57 |
1988-03-01 | 925 | 925 | 915 | 920 | 793,000 | 3,973.65 |
1988-02-29 | 920 | 930 | 910 | 910 | 921,000 | 3,930.46 |
1988-02-27 | 886 | 930 | 886 | 925 | 758,000 | 3,995.25 |
1988-02-26 | 875 | 898 | 875 | 885 | 1,521,000 | 3,822.48 |
1988-02-25 | 866 | 875 | 855 | 875 | 593,000 | 3,779.29 |
1988-02-24 | 854 | 870 | 854 | 869 | 649,000 | 3,753.37 |
1988-02-23 | 844 | 855 | 835 | 855 | 270,000 | 3,692.91 |
1988-02-22 | 833 | 860 | 831 | 845 | 613,000 | 3,649.71 |
1988-02-19 | 830 | 840 | 830 | 840 | 317,000 | 3,628.12 |
1988-02-18 | 821 | 833 | 821 | 832 | 147,000 | 3,593.56 |
1988-02-17 | 825 | 829 | 818 | 821 | 224,000 | 3,546.05 |
1988-02-16 | 834 | 834 | 821 | 825 | 264,000 | 3,563.33 |
1988-02-15 | 829 | 840 | 820 | 825 | 443,000 | 3,563.33 |
1988-02-12 | 825 | 833 | 815 | 820 | 274,000 | 3,541.73 |
1988-02-10 | 831 | 840 | 820 | 835 | 227,000 | 3,606.52 |
1988-02-09 | 850 | 850 | 831 | 832 | 241,000 | 3,593.56 |
1988-02-08 | 860 | 860 | 850 | 850 | 388,000 | 3,671.31 |
1988-02-06 | 864 | 871 | 856 | 864 | 561,000 | 3,731.78 |
1988-02-05 | 840 | 865 | 831 | 865 | 1,337,000 | 3,736.10 |
1988-02-04 | 825 | 836 | 818 | 836 | 691,000 | 3,610.84 |
1988-02-03 | 820 | 824 | 815 | 819 | 340,000 | 3,537.42 |
1988-02-02 | 820 | 827 | 815 | 817 | 108,000 | 3,528.78 |
1988-02-01 | 819 | 820 | 811 | 820 | 126,000 | 3,541.73 |
1988-01-30 | 807 | 820 | 807 | 819 | 117,000 | 3,537.42 |
1988-01-29 | 810 | 820 | 810 | 810 | 307,000 | 3,498.54 |
1988-01-28 | 816 | 830 | 808 | 810 | 293,000 | 3,498.54 |
1988-01-27 | 808 | 818 | 801 | 806 | 436,000 | 3,481.27 |
1988-01-26 | 811 | 829 | 811 | 828 | 531,000 | 3,576.29 |
1988-01-25 | 792 | 820 | 792 | 808 | 399,000 | 3,489.90 |
1988-01-23 | 790 | 805 | 790 | 792 | 192,000 | 3,420.80 |
1988-01-22 | 756 | 780 | 753 | 770 | 147,000 | 3,325.77 |
1988-01-21 | 760 | 769 | 750 | 754 | 155,000 | 3,256.67 |
1988-01-20 | 770 | 770 | 760 | 769 | 216,000 | 3,321.46 |
1988-01-19 | 780 | 780 | 770 | 770 | 80,000 | 3,325.77 |
1988-01-18 | 788 | 788 | 771 | 785 | 152,000 | 3,390.56 |
1988-01-14 | 763 | 768 | 752 | 768 | 1,147,000 | 3,317.14 |
1988-01-13 | 760 | 760 | 750 | 759 | 1,130,000 | 3,278.26 |
1988-01-12 | 790 | 790 | 776 | 780 | 194,000 | 3,368.97 |
1988-01-11 | 789 | 789 | 766 | 788 | 160,000 | 3,403.52 |
1988-01-08 | 800 | 800 | 785 | 790 | 173,000 | 3,412.16 |
1988-01-07 | 770 | 800 | 762 | 790 | 268,000 | 3,412.16 |
1988-01-06 | 760 | 770 | 750 | 760 | 355,000 | 3,282.58 |
1988-01-05 | 725 | 745 | 715 | 720 | 227,000 | 3,109.82 |
1988-01-04 | 740 | 740 | 700 | 700 | 51,000 | 3,023.43 |
分割・併合履歴 : [2017-09-27]1株→0.2株 [1993-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株 [1986-03-27]1株→1.05株