9009 京成電鉄(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 | 2,650 | 2,680 | 2,620 | 2,630 | 556,000 | 5,260 |
| 1988-12-27 | 2,690 | 2,690 | 2,620 | 2,660 | 370,000 | 5,320 |
| 1988-12-26 | 2,720 | 2,720 | 2,650 | 2,680 | 583,000 | 5,360 |
| 1988-12-24 | 2,670 | 2,670 | 2,560 | 2,600 | 858,000 | 5,200 |
| 1988-12-23 | 2,800 | 2,800 | 2,630 | 2,650 | 861,000 | 5,300 |
| 1988-12-22 | 2,770 | 2,820 | 2,750 | 2,770 | 1,708,000 | 5,540 |
| 1988-12-21 | 2,720 | 2,800 | 2,700 | 2,750 | 1,952,000 | 5,500 |
| 1988-12-20 | 2,570 | 2,690 | 2,560 | 2,680 | 1,330,000 | 5,360 |
| 1988-12-19 | 2,580 | 2,620 | 2,540 | 2,560 | 603,000 | 5,120 |
| 1988-12-16 | 2,630 | 2,660 | 2,520 | 2,620 | 1,715,000 | 5,240 |
| 1988-12-15 | 2,710 | 2,750 | 2,630 | 2,630 | 759,000 | 5,260 |
| 1988-12-14 | 2,820 | 2,820 | 2,710 | 2,710 | 496,000 | 5,420 |
| 1988-12-13 | 2,710 | 2,790 | 2,700 | 2,780 | 763,000 | 5,560 |
| 1988-12-12 | 2,750 | 2,800 | 2,720 | 2,730 | 536,000 | 5,460 |
| 1988-12-09 | 2,740 | 2,800 | 2,720 | 2,790 | 1,011,000 | 5,580 |
| 1988-12-08 | 2,800 | 2,820 | 2,780 | 2,780 | 585,000 | 5,560 |
| 1988-12-07 | 2,860 | 2,860 | 2,810 | 2,850 | 572,000 | 5,700 |
| 1988-12-06 | 2,870 | 2,920 | 2,800 | 2,820 | 1,406,000 | 5,640 |
| 1988-12-05 | 2,890 | 2,910 | 2,820 | 2,870 | 1,165,000 | 5,740 |
| 1988-12-03 | 2,860 | 2,950 | 2,850 | 2,910 | 1,500,000 | 5,820 |
| 1988-12-02 | 2,840 | 2,890 | 2,840 | 2,840 | 764,000 | 5,680 |
| 1988-12-01 | 2,870 | 2,970 | 2,850 | 2,870 | 983,000 | 5,740 |
| 1988-11-30 | 2,960 | 2,960 | 2,900 | 2,910 | 1,130,000 | 5,820 |
| 1988-11-29 | 2,840 | 3,000 | 2,800 | 2,920 | 1,650,000 | 5,840 |
| 1988-11-28 | 2,900 | 2,910 | 2,820 | 2,840 | 1,650,000 | 5,680 |
| 1988-11-26 | 2,900 | 2,900 | 2,860 | 2,860 | 413,000 | 5,720 |
| 1988-11-25 | 2,960 | 2,980 | 2,860 | 2,900 | 1,089,000 | 5,800 |
| 1988-11-24 | 3,000 | 3,020 | 2,920 | 2,930 | 1,265,000 | 5,860 |
| 1988-11-22 | 2,970 | 3,000 | 2,950 | 2,960 | 701,000 | 5,920 |
| 1988-11-21 | 3,020 | 3,020 | 2,960 | 2,960 | 937,000 | 5,920 |
| 1988-11-18 | 2,970 | 3,050 | 2,960 | 2,980 | 2,059,000 | 5,960 |
| 1988-11-17 | 3,070 | 3,080 | 3,020 | 3,020 | 888,000 | 6,040 |
| 1988-11-16 | 3,130 | 3,130 | 3,050 | 3,070 | 1,658,000 | 6,140 |
| 1988-11-15 | 3,060 | 3,150 | 3,020 | 3,080 | 1,210,000 | 6,160 |
| 1988-11-14 | 3,040 | 3,060 | 3,010 | 3,020 | 575,000 | 6,040 |
| 1988-11-11 | 3,110 | 3,110 | 3,060 | 3,060 | 826,000 | 6,120 |
| 1988-11-10 | 3,120 | 3,130 | 3,060 | 3,060 | 1,254,000 | 6,120 |
| 1988-11-09 | 3,180 | 3,180 | 3,090 | 3,130 | 2,503,000 | 6,260 |
| 1988-11-08 | 3,120 | 3,220 | 3,120 | 3,160 | 4,949,000 | 6,320 |
| 1988-11-07 | 3,190 | 3,260 | 3,150 | 3,150 | 15,887,000 | 6,300 |
| 1988-11-05 | 3,070 | 3,200 | 3,040 | 3,180 | 8,645,000 | 6,360 |
| 1988-11-04 | 3,110 | 3,140 | 3,050 | 3,080 | 5,144,000 | 6,160 |
| 1988-11-02 | 3,070 | 3,150 | 3,020 | 3,060 | 11,217,000 | 6,120 |
| 1988-11-01 | 3,050 | 3,070 | 3,000 | 3,020 | 2,862,000 | 6,040 |
| 1988-10-31 | 3,070 | 3,110 | 2,980 | 3,000 | 5,753,000 | 6,000 |
| 1988-10-29 | 3,000 | 3,140 | 3,000 | 3,090 | 12,691,000 | 6,180 |
| 1988-10-28 | 2,890 | 2,980 | 2,890 | 2,970 | 5,303,000 | 5,940 |
| 1988-10-27 | 3,000 | 3,020 | 2,880 | 2,910 | 5,474,000 | 5,820 |
| 1988-10-26 | 2,960 | 3,100 | 2,920 | 2,980 | 4,425,000 | 5,960 |
| 1988-10-25 | 2,880 | 2,930 | 2,870 | 2,920 | 747,000 | 5,840 |
| 1988-10-24 | 2,880 | 2,900 | 2,820 | 2,870 | 822,000 | 5,740 |
| 1988-10-22 | 2,900 | 2,930 | 2,860 | 2,870 | 905,000 | 5,740 |
| 1988-10-21 | 3,000 | 3,000 | 2,920 | 2,940 | 1,108,000 | 5,880 |
| 1988-10-20 | 2,990 | 3,020 | 2,950 | 2,950 | 1,261,000 | 5,900 |
| 1988-10-19 | 2,930 | 3,000 | 2,920 | 3,000 | 1,682,000 | 6,000 |
| 1988-10-18 | 3,020 | 3,020 | 2,890 | 2,890 | 2,656,000 | 5,780 |
| 1988-10-17 | 3,020 | 3,080 | 3,000 | 3,050 | 3,857,000 | 6,100 |
| 1988-10-14 | 3,100 | 3,100 | 3,000 | 3,000 | 5,804,000 | 6,000 |
| 1988-10-13 | 2,950 | 3,120 | 2,940 | 3,080 | 13,650,000 | 6,160 |
| 1988-10-12 | 3,090 | 3,130 | 2,980 | 3,000 | 20,745,000 | 6,000 |
| 1988-10-11 | 2,930 | 3,090 | 2,910 | 3,090 | 26,820,000 | 6,180 |
| 1988-10-07 | 2,860 | 2,890 | 2,800 | 2,890 | 5,662,000 | 5,780 |
| 1988-10-06 | 2,820 | 2,920 | 2,750 | 2,820 | 12,673,000 | 5,640 |
| 1988-10-05 | 2,740 | 2,830 | 2,700 | 2,790 | 4,415,000 | 5,580 |
| 1988-10-04 | 2,640 | 2,730 | 2,640 | 2,700 | 1,135,000 | 5,400 |
| 1988-10-03 | 2,650 | 2,750 | 2,640 | 2,670 | 662,000 | 5,340 |
| 1988-10-01 | 2,790 | 2,790 | 2,660 | 2,660 | 1,061,000 | 5,320 |
| 1988-09-30 | 2,830 | 2,850 | 2,700 | 2,760 | 1,915,000 | 5,520 |
| 1988-09-29 | 2,820 | 2,890 | 2,660 | 2,790 | 3,511,000 | 5,580 |
| 1988-09-28 | 2,780 | 2,920 | 2,680 | 2,820 | 11,382,000 | 5,640 |
| 1988-09-27 | 2,610 | 2,740 | 2,570 | 2,700 | 5,047,000 | 5,400 |
| 1988-09-26 | 2,550 | 2,600 | 2,530 | 2,530 | 1,194,000 | 5,060 |
| 1988-09-24 | 2,600 | 2,640 | 2,550 | 2,550 | 962,000 | 5,100 |
| 1988-09-22 | 2,700 | 2,730 | 2,580 | 2,620 | 2,962,000 | 5,240 |
| 1988-09-21 | 2,530 | 2,740 | 2,490 | 2,660 | 2,536,000 | 5,320 |
| 1988-09-20 | 2,590 | 2,590 | 2,520 | 2,590 | 1,837,000 | 5,180 |
| 1988-09-19 | 2,720 | 2,720 | 2,620 | 2,630 | 2,337,000 | 5,260 |
| 1988-09-16 | 2,670 | 2,730 | 2,610 | 2,730 | 1,813,000 | 5,460 |
| 1988-09-14 | 2,760 | 2,770 | 2,660 | 2,700 | 1,907,000 | 5,400 |
| 1988-09-13 | 2,730 | 2,790 | 2,610 | 2,720 | 4,382,000 | 5,440 |
| 1988-09-12 | 2,750 | 2,840 | 2,710 | 2,730 | 4,446,000 | 5,460 |
| 1988-09-09 | 2,960 | 3,000 | 2,730 | 2,750 | 21,652,000 | 5,500 |
| 1988-09-08 | 2,550 | 2,910 | 2,550 | 2,910 | 21,000,000 | 5,820 |
| 1988-09-07 | 2,430 | 2,540 | 2,430 | 2,510 | 3,081,000 | 5,020 |
| 1988-09-06 | 2,440 | 2,480 | 2,350 | 2,410 | 2,319,000 | 4,820 |
| 1988-09-05 | 2,550 | 2,590 | 2,440 | 2,450 | 3,184,000 | 4,900 |
| 1988-09-03 | 2,720 | 2,740 | 2,540 | 2,550 | 6,631,000 | 5,100 |
| 1988-09-02 | 2,410 | 2,700 | 2,370 | 2,640 | 13,645,000 | 5,280 |
| 1988-09-01 | 2,380 | 2,430 | 2,290 | 2,390 | 8,557,000 | 4,780 |
| 1988-08-31 | 2,660 | 2,660 | 2,480 | 2,500 | 3,831,000 | 5,000 |
| 1988-08-30 | 2,670 | 2,690 | 2,500 | 2,650 | 8,622,000 | 5,300 |
| 1988-08-29 | 2,780 | 2,830 | 2,610 | 2,630 | 7,942,000 | 5,260 |
| 1988-08-27 | 2,830 | 2,870 | 2,690 | 2,700 | 3,058,000 | 5,400 |
| 1988-08-26 | 2,900 | 2,920 | 2,810 | 2,820 | 4,361,000 | 5,640 |
| 1988-08-25 | 3,020 | 3,040 | 2,940 | 2,940 | 6,157,000 | 5,880 |
| 1988-08-24 | 2,960 | 3,090 | 2,930 | 2,990 | 28,739,000 | 5,980 |
| 1988-08-23 | 2,860 | 2,960 | 2,830 | 2,910 | 16,199,000 | 5,820 |
| 1988-08-22 | 2,850 | 2,930 | 2,810 | 2,820 | 4,159,000 | 5,640 |
| 1988-08-19 | 2,810 | 2,990 | 2,780 | 2,850 | 19,018,000 | 5,700 |
| 1988-08-18 | 2,870 | 3,000 | 2,770 | 2,850 | 20,530,000 | 5,700 |
| 1988-08-17 | 2,540 | 2,860 | 2,520 | 2,850 | 28,984,000 | 5,700 |
| 1988-08-16 | 2,270 | 2,500 | 2,240 | 2,460 | 13,106,000 | 4,920 |
| 1988-08-15 | 2,320 | 2,360 | 2,270 | 2,290 | 4,049,000 | 4,580 |
| 1988-08-12 | 2,340 | 2,380 | 2,310 | 2,330 | 16,463,000 | 4,660 |
| 1988-08-11 | 2,190 | 2,350 | 2,190 | 2,310 | 21,895,000 | 4,620 |
| 1988-08-10 | 2,210 | 2,300 | 2,120 | 2,200 | 23,146,000 | 4,400 |
| 1988-08-09 | 2,140 | 2,240 | 2,090 | 2,240 | 14,497,000 | 4,480 |
| 1988-08-08 | 2,120 | 2,180 | 2,080 | 2,120 | 10,268,000 | 4,240 |
| 1988-08-06 | 2,070 | 2,100 | 2,030 | 2,080 | 4,359,000 | 4,160 |
| 1988-08-05 | 2,170 | 2,220 | 2,110 | 2,110 | 17,955,000 | 4,220 |
| 1988-08-04 | 2,140 | 2,220 | 2,120 | 2,130 | 32,723,000 | 4,260 |
| 1988-08-03 | 1,980 | 2,070 | 1,910 | 2,070 | 16,788,000 | 4,140 |
| 1988-08-02 | 1,980 | 2,080 | 1,960 | 1,980 | 25,365,000 | 3,960 |
| 1988-08-01 | 1,790 | 2,000 | 1,790 | 1,950 | 39,678,000 | 3,900 |
| 1988-07-30 | 1,710 | 1,770 | 1,650 | 1,770 | 8,594,000 | 3,540 |
| 1988-07-29 | 1,660 | 1,800 | 1,660 | 1,680 | 38,898,000 | 3,360 |
| 1988-07-28 | 1,390 | 1,570 | 1,390 | 1,570 | 43,369,000 | 3,140 |
| 1988-07-27 | 1,320 | 1,370 | 1,320 | 1,370 | 4,185,000 | 2,740 |
| 1988-07-26 | 1,270 | 1,280 | 1,260 | 1,280 | 557,000 | 2,560 |
| 1988-07-25 | 1,270 | 1,280 | 1,250 | 1,260 | 727,000 | 2,520 |
| 1988-07-23 | 1,270 | 1,280 | 1,250 | 1,250 | 692,000 | 2,500 |
| 1988-07-22 | 1,320 | 1,330 | 1,270 | 1,270 | 807,000 | 2,540 |
| 1988-07-21 | 1,320 | 1,340 | 1,310 | 1,310 | 1,290,000 | 2,620 |
| 1988-07-20 | 1,340 | 1,360 | 1,320 | 1,320 | 1,500,000 | 2,640 |
| 1988-07-19 | 1,370 | 1,380 | 1,330 | 1,330 | 2,014,000 | 2,660 |
| 1988-07-18 | 1,390 | 1,390 | 1,350 | 1,390 | 990,000 | 2,780 |
| 1988-07-15 | 1,350 | 1,390 | 1,340 | 1,390 | 3,061,000 | 2,780 |
| 1988-07-14 | 1,420 | 1,430 | 1,330 | 1,370 | 5,069,000 | 2,740 |
| 1988-07-13 | 1,380 | 1,430 | 1,350 | 1,420 | 7,146,000 | 2,840 |
| 1988-07-12 | 1,440 | 1,450 | 1,370 | 1,390 | 7,168,000 | 2,780 |
| 1988-07-11 | 1,420 | 1,440 | 1,390 | 1,420 | 11,516,000 | 2,840 |
| 1988-07-08 | 1,370 | 1,420 | 1,350 | 1,390 | 27,889,000 | 2,780 |
| 1988-07-07 | 1,230 | 1,370 | 1,230 | 1,350 | 25,721,000 | 2,700 |
| 1988-07-06 | 1,250 | 1,260 | 1,220 | 1,240 | 1,467,000 | 2,480 |
| 1988-07-05 | 1,240 | 1,280 | 1,220 | 1,230 | 3,411,000 | 2,460 |
| 1988-07-04 | 1,210 | 1,230 | 1,200 | 1,210 | 402,000 | 2,420 |
| 1988-07-02 | 1,190 | 1,200 | 1,180 | 1,200 | 278,000 | 2,400 |
| 1988-07-01 | 1,180 | 1,210 | 1,170 | 1,170 | 1,036,000 | 2,340 |
| 1988-06-30 | 1,180 | 1,210 | 1,180 | 1,180 | 812,000 | 2,360 |
| 1988-06-29 | 1,240 | 1,240 | 1,190 | 1,220 | 819,000 | 2,440 |
| 1988-06-28 | 1,230 | 1,240 | 1,200 | 1,200 | 1,519,000 | 2,400 |
| 1988-06-27 | 1,180 | 1,220 | 1,160 | 1,220 | 849,000 | 2,440 |
| 1988-06-25 | 1,200 | 1,200 | 1,170 | 1,170 | 738,000 | 2,340 |
| 1988-06-24 | 1,230 | 1,230 | 1,200 | 1,200 | 739,000 | 2,400 |
| 1988-06-23 | 1,230 | 1,240 | 1,200 | 1,210 | 1,166,000 | 2,420 |
| 1988-06-22 | 1,260 | 1,260 | 1,220 | 1,230 | 1,402,000 | 2,460 |
| 1988-06-21 | 1,260 | 1,260 | 1,220 | 1,220 | 1,663,000 | 2,440 |
| 1988-06-20 | 1,290 | 1,300 | 1,240 | 1,250 | 2,791,000 | 2,500 |
| 1988-06-17 | 1,300 | 1,340 | 1,270 | 1,300 | 14,399,000 | 2,600 |
| 1988-06-16 | 1,200 | 1,300 | 1,200 | 1,300 | 7,812,000 | 2,600 |
| 1988-06-15 | 1,250 | 1,270 | 1,210 | 1,220 | 1,940,000 | 2,440 |
| 1988-06-14 | 1,230 | 1,250 | 1,200 | 1,230 | 2,069,000 | 2,460 |
| 1988-06-13 | 1,280 | 1,290 | 1,250 | 1,250 | 1,985,000 | 2,500 |
| 1988-06-10 | 1,290 | 1,310 | 1,270 | 1,270 | 5,719,000 | 2,540 |
| 1988-06-09 | 1,260 | 1,320 | 1,240 | 1,290 | 20,565,000 | 2,580 |
| 1988-06-08 | 1,230 | 1,280 | 1,230 | 1,250 | 24,428,000 | 2,500 |
| 1988-06-07 | 1,200 | 1,230 | 1,190 | 1,210 | 16,942,000 | 2,420 |
| 1988-06-06 | 1,090 | 1,210 | 1,080 | 1,210 | 16,921,000 | 2,420 |
| 1988-06-04 | 1,100 | 1,100 | 1,080 | 1,100 | 1,352,000 | 2,200 |
| 1988-06-03 | 1,130 | 1,140 | 1,060 | 1,120 | 4,454,000 | 2,240 |
| 1988-06-02 | 1,160 | 1,160 | 1,120 | 1,120 | 5,738,000 | 2,240 |
| 1988-06-01 | 1,150 | 1,190 | 1,150 | 1,160 | 20,604,000 | 2,320 |
| 1988-05-31 | 1,160 | 1,180 | 1,130 | 1,150 | 24,300,000 | 2,300 |
| 1988-05-30 | 1,050 | 1,160 | 1,050 | 1,160 | 33,693,000 | 2,320 |
| 1988-05-28 | 1,050 | 1,060 | 1,030 | 1,050 | 6,570,000 | 2,100 |
| 1988-05-27 | 1,020 | 1,070 | 1,020 | 1,030 | 17,561,000 | 2,060 |
| 1988-05-26 | 1,040 | 1,050 | 1,010 | 1,010 | 4,851,000 | 2,020 |
| 1988-05-25 | 1,020 | 1,060 | 1,000 | 1,040 | 17,203,000 | 2,080 |
| 1988-05-24 | 1,020 | 1,040 | 1,000 | 1,030 | 17,969,000 | 2,060 |
| 1988-05-23 | 958 | 1,000 | 951 | 1,000 | 13,680,000 | 2,000 |
| 1988-05-20 | 990 | 992 | 960 | 961 | 2,663,000 | 1,922 |
| 1988-05-19 | 985 | 1,000 | 981 | 981 | 13,500,000 | 1,962 |
| 1988-05-18 | 983 | 996 | 975 | 990 | 19,102,000 | 1,980 |
| 1988-05-17 | 968 | 987 | 959 | 980 | 12,443,000 | 1,960 |
| 1988-05-16 | 959 | 970 | 950 | 958 | 2,077,000 | 1,916 |
| 1988-05-13 | 973 | 979 | 950 | 951 | 7,236,000 | 1,902 |
| 1988-05-12 | 951 | 981 | 948 | 967 | 16,842,000 | 1,934 |
| 1988-05-11 | 975 | 983 | 948 | 950 | 23,339,000 | 1,900 |
| 1988-05-10 | 935 | 966 | 931 | 964 | 33,974,000 | 1,928 |
| 1988-05-09 | 945 | 950 | 921 | 921 | 14,283,000 | 1,842 |
| 1988-05-07 | 910 | 940 | 910 | 940 | 12,140,000 | 1,880 |
| 1988-05-06 | 900 | 906 | 890 | 904 | 2,061,000 | 1,808 |
| 1988-05-02 | 901 | 907 | 895 | 897 | 2,351,000 | 1,794 |
| 1988-04-30 | 886 | 900 | 886 | 899 | 842,000 | 1,798 |
| 1988-04-28 | 895 | 900 | 883 | 883 | 1,251,000 | 1,766 |
| 1988-04-27 | 904 | 904 | 881 | 895 | 1,085,000 | 1,790 |
| 1988-04-26 | 905 | 910 | 883 | 895 | 2,870,000 | 1,790 |
| 1988-04-25 | 890 | 895 | 885 | 894 | 1,811,000 | 1,788 |
| 1988-04-23 | 895 | 897 | 883 | 885 | 2,661,000 | 1,770 |
| 1988-04-22 | 900 | 909 | 887 | 888 | 3,377,000 | 1,776 |
| 1988-04-21 | 910 | 913 | 890 | 900 | 3,262,000 | 1,800 |
| 1988-04-20 | 929 | 929 | 905 | 910 | 11,189,000 | 1,820 |
| 1988-04-19 | 909 | 923 | 906 | 923 | 14,702,000 | 1,846 |
| 1988-04-18 | 920 | 922 | 901 | 903 | 9,080,000 | 1,806 |
| 1988-04-15 | 900 | 918 | 893 | 898 | 12,401,000 | 1,796 |
| 1988-04-14 | 893 | 914 | 881 | 910 | 17,169,000 | 1,820 |
| 1988-04-13 | 861 | 900 | 860 | 888 | 8,055,000 | 1,776 |
| 1988-04-12 | 866 | 870 | 852 | 864 | 708,000 | 1,728 |
| 1988-04-11 | 866 | 876 | 862 | 867 | 818,000 | 1,734 |
| 1988-04-08 | 874 | 894 | 861 | 870 | 2,569,000 | 1,740 |
| 1988-04-07 | 875 | 879 | 861 | 873 | 1,377,000 | 1,746 |
| 1988-04-06 | 879 | 889 | 865 | 865 | 1,431,000 | 1,730 |
| 1988-04-05 | 885 | 885 | 870 | 870 | 2,337,000 | 1,740 |
| 1988-04-04 | 888 | 902 | 872 | 882 | 2,495,000 | 1,764 |
| 1988-04-02 | 899 | 904 | 880 | 894 | 4,351,000 | 1,788 |
| 1988-04-01 | 890 | 892 | 871 | 884 | 3,454,000 | 1,768 |
| 1988-03-31 | 878 | 906 | 875 | 880 | 13,699,000 | 1,760 |
| 1988-03-30 | 881 | 888 | 871 | 872 | 5,335,000 | 1,744 |
| 1988-03-29 | 890 | 908 | 871 | 871 | 20,451,000 | 1,742 |
| 1988-03-28 | 845 | 880 | 842 | 880 | 18,727,000 | 1,760 |
| 1988-03-26 | 820 | 820 | 806 | 815 | 2,227,000 | 1,630 |
| 1988-03-25 | 795 | 817 | 795 | 815 | 3,962,000 | 1,630 |
| 1988-03-24 | 808 | 815 | 798 | 805 | 4,996,000 | 1,610 |
| 1988-03-23 | 788 | 813 | 780 | 798 | 4,455,000 | 1,596 |
| 1988-03-22 | 770 | 778 | 767 | 778 | 246,000 | 1,556 |
| 1988-03-18 | 770 | 780 | 770 | 770 | 387,000 | 1,540 |
| 1988-03-17 | 776 | 780 | 770 | 770 | 319,000 | 1,540 |
| 1988-03-16 | 767 | 780 | 767 | 775 | 353,000 | 1,550 |
| 1988-03-15 | 761 | 770 | 753 | 765 | 833,000 | 1,530 |
| 1988-03-14 | 771 | 780 | 761 | 761 | 468,000 | 1,522 |
| 1988-03-11 | 779 | 784 | 776 | 781 | 717,000 | 1,562 |
| 1988-03-10 | 765 | 787 | 764 | 779 | 865,000 | 1,558 |
| 1988-03-09 | 770 | 770 | 762 | 764 | 491,000 | 1,528 |
| 1988-03-08 | 773 | 775 | 762 | 762 | 458,000 | 1,524 |
| 1988-03-07 | 775 | 775 | 766 | 766 | 350,000 | 1,532 |
| 1988-03-05 | 782 | 785 | 771 | 775 | 421,000 | 1,550 |
| 1988-03-04 | 778 | 788 | 776 | 779 | 322,000 | 1,558 |
| 1988-03-03 | 787 | 792 | 781 | 781 | 806,000 | 1,562 |
| 1988-03-02 | 779 | 797 | 775 | 786 | 1,882,000 | 1,572 |
| 1988-03-01 | 774 | 783 | 766 | 775 | 885,000 | 1,550 |
| 1988-02-29 | 781 | 786 | 770 | 784 | 602,000 | 1,568 |
| 1988-02-27 | 786 | 788 | 778 | 784 | 372,000 | 1,568 |
| 1988-02-26 | 773 | 802 | 771 | 786 | 4,089,000 | 1,572 |
| 1988-02-25 | 792 | 796 | 780 | 783 | 1,582,000 | 1,566 |
| 1988-02-24 | 789 | 798 | 771 | 790 | 3,985,000 | 1,580 |
| 1988-02-23 | 761 | 789 | 761 | 785 | 1,838,000 | 1,570 |
| 1988-02-22 | 755 | 770 | 755 | 760 | 499,000 | 1,520 |
| 1988-02-19 | 770 | 770 | 755 | 764 | 523,000 | 1,528 |
| 1988-02-18 | 764 | 777 | 756 | 773 | 790,000 | 1,546 |
| 1988-02-17 | 758 | 767 | 755 | 755 | 651,000 | 1,510 |
| 1988-02-16 | 758 | 775 | 756 | 768 | 832,000 | 1,536 |
| 1988-02-15 | 769 | 769 | 755 | 760 | 390,000 | 1,520 |
| 1988-02-12 | 763 | 770 | 752 | 760 | 708,000 | 1,520 |
| 1988-02-10 | 763 | 763 | 750 | 755 | 662,000 | 1,510 |
| 1988-02-09 | 766 | 766 | 759 | 761 | 644,000 | 1,522 |
| 1988-02-08 | 790 | 794 | 766 | 770 | 1,950,000 | 1,540 |
| 1988-02-06 | 767 | 786 | 767 | 784 | 2,665,000 | 1,568 |
| 1988-02-05 | 766 | 776 | 761 | 765 | 951,000 | 1,530 |
| 1988-02-04 | 754 | 775 | 750 | 770 | 2,076,000 | 1,540 |
| 1988-02-03 | 752 | 774 | 747 | 755 | 2,326,000 | 1,510 |
| 1988-02-02 | 770 | 778 | 746 | 753 | 2,462,000 | 1,506 |
| 1988-02-01 | 754 | 777 | 752 | 770 | 7,407,000 | 1,540 |
| 1988-01-30 | 725 | 748 | 725 | 744 | 3,953,000 | 1,488 |
| 1988-01-29 | 700 | 720 | 695 | 715 | 1,442,000 | 1,430 |
| 1988-01-28 | 693 | 705 | 692 | 699 | 834,000 | 1,398 |
| 1988-01-27 | 706 | 710 | 691 | 698 | 670,000 | 1,396 |
| 1988-01-26 | 722 | 722 | 712 | 720 | 1,075,000 | 1,440 |
| 1988-01-25 | 711 | 713 | 695 | 713 | 796,000 | 1,426 |
| 1988-01-23 | 708 | 714 | 700 | 701 | 1,495,000 | 1,402 |
| 1988-01-22 | 662 | 679 | 650 | 670 | 845,000 | 1,340 |
| 1988-01-21 | 663 | 669 | 660 | 660 | 288,000 | 1,320 |
| 1988-01-20 | 660 | 675 | 660 | 673 | 351,000 | 1,346 |
| 1988-01-19 | 657 | 665 | 651 | 665 | 326,000 | 1,330 |
| 1988-01-18 | 667 | 667 | 655 | 665 | 237,000 | 1,330 |
| 1988-01-14 | 653 | 653 | 640 | 640 | 406,000 | 1,280 |
| 1988-01-13 | 650 | 655 | 641 | 643 | 280,000 | 1,286 |
| 1988-01-12 | 670 | 670 | 650 | 660 | 170,000 | 1,320 |
| 1988-01-11 | 650 | 660 | 645 | 660 | 133,000 | 1,320 |
| 1988-01-08 | 655 | 669 | 654 | 655 | 329,000 | 1,310 |
| 1988-01-07 | 678 | 678 | 651 | 655 | 363,000 | 1,310 |
| 1988-01-06 | 620 | 675 | 620 | 675 | 1,231,000 | 1,350 |
| 1988-01-05 | 614 | 625 | 600 | 610 | 558,000 | 1,220 |
| 1988-01-04 | 590 | 609 | 590 | 605 | 357,000 | 1,210 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
