9010 富士急行(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 | 1,030 | 1,050 | 1,030 | 1,040 | 7,000 | 2,080 |
| 1988-12-27 | 1,010 | 1,030 | 1,000 | 1,030 | 19,000 | 2,060 |
| 1988-12-26 | 1,000 | 1,020 | 1,000 | 1,020 | 12,000 | 2,040 |
| 1988-12-24 | 1,010 | 1,030 | 1,010 | 1,030 | 21,000 | 2,060 |
| 1988-12-23 | 1,050 | 1,050 | 1,030 | 1,030 | 28,000 | 2,060 |
| 1988-12-22 | 1,020 | 1,030 | 1,020 | 1,030 | 35,000 | 2,060 |
| 1988-12-21 | 1,010 | 1,030 | 1,010 | 1,010 | 17,000 | 2,020 |
| 1988-12-20 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 2,040 |
| 1988-12-19 | 1,050 | 1,050 | 1,020 | 1,020 | 23,000 | 2,040 |
| 1988-12-16 | 1,070 | 1,070 | 1,050 | 1,050 | 68,000 | 2,100 |
| 1988-12-15 | 1,000 | 1,030 | 1,000 | 1,030 | 89,000 | 2,060 |
| 1988-12-14 | 1,000 | 1,000 | 999 | 1,000 | 28,000 | 2,000 |
| 1988-12-13 | 1,000 | 1,000 | 999 | 1,000 | 72,000 | 2,000 |
| 1988-12-12 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 | 2,000 |
| 1988-12-09 | 999 | 1,010 | 999 | 999 | 91,000 | 1,998 |
| 1988-12-08 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 2,000 |
| 1988-12-07 | 1,010 | 1,010 | 999 | 999 | 17,000 | 1,998 |
| 1988-12-06 | 1,000 | 1,020 | 1,000 | 1,010 | 21,000 | 2,020 |
| 1988-12-05 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 2,000 |
| 1988-12-03 | 1,010 | 1,020 | 1,000 | 1,010 | 17,000 | 2,020 |
| 1988-12-02 | 1,000 | 1,020 | 1,000 | 1,010 | 18,000 | 2,020 |
| 1988-12-01 | 1,000 | 1,020 | 999 | 999 | 12,000 | 1,998 |
| 1988-11-30 | 1,000 | 1,000 | 999 | 1,000 | 31,000 | 2,000 |
| 1988-11-29 | 1,000 | 1,010 | 1,000 | 1,000 | 6,000 | 2,000 |
| 1988-11-28 | 998 | 1,010 | 998 | 999 | 32,000 | 1,998 |
| 1988-11-26 | 1,000 | 1,010 | 996 | 998 | 66,000 | 1,996 |
| 1988-11-25 | 998 | 1,000 | 998 | 998 | 58,000 | 1,996 |
| 1988-11-24 | 1,000 | 1,010 | 996 | 1,000 | 87,000 | 2,000 |
| 1988-11-22 | 999 | 1,010 | 998 | 1,010 | 83,000 | 2,020 |
| 1988-11-21 | 1,010 | 1,050 | 1,000 | 1,050 | 9,000 | 2,100 |
| 1988-11-18 | 1,040 | 1,040 | 1,000 | 1,010 | 32,000 | 2,020 |
| 1988-11-17 | 1,040 | 1,040 | 1,030 | 1,040 | 8,000 | 2,080 |
| 1988-11-16 | 1,060 | 1,060 | 1,030 | 1,030 | 17,000 | 2,060 |
| 1988-11-15 | 1,070 | 1,100 | 1,050 | 1,060 | 123,000 | 2,120 |
| 1988-11-14 | 1,030 | 1,070 | 1,030 | 1,070 | 41,000 | 2,140 |
| 1988-11-11 | 1,050 | 1,070 | 1,050 | 1,050 | 83,000 | 2,100 |
| 1988-11-10 | 1,050 | 1,070 | 1,030 | 1,030 | 45,000 | 2,060 |
| 1988-11-09 | 1,060 | 1,060 | 1,050 | 1,050 | 13,000 | 2,100 |
| 1988-11-08 | 1,060 | 1,080 | 1,050 | 1,060 | 68,000 | 2,120 |
| 1988-11-07 | 1,070 | 1,080 | 1,060 | 1,060 | 14,000 | 2,120 |
| 1988-11-05 | 1,070 | 1,080 | 1,070 | 1,070 | 8,000 | 2,140 |
| 1988-11-04 | 1,060 | 1,100 | 1,060 | 1,070 | 44,000 | 2,140 |
| 1988-11-02 | 1,060 | 1,080 | 1,060 | 1,060 | 61,000 | 2,120 |
| 1988-11-01 | 1,050 | 1,100 | 1,050 | 1,060 | 94,000 | 2,120 |
| 1988-10-31 | 1,050 | 1,060 | 1,050 | 1,050 | 30,000 | 2,100 |
| 1988-10-29 | 1,040 | 1,050 | 1,030 | 1,030 | 15,000 | 2,060 |
| 1988-10-28 | 1,070 | 1,070 | 1,040 | 1,040 | 47,000 | 2,080 |
| 1988-10-27 | 1,050 | 1,100 | 1,050 | 1,070 | 112,000 | 2,140 |
| 1988-10-26 | 1,020 | 1,070 | 1,010 | 1,070 | 83,000 | 2,140 |
| 1988-10-25 | 1,000 | 1,010 | 999 | 1,010 | 27,000 | 2,020 |
| 1988-10-24 | 998 | 1,000 | 998 | 1,000 | 80,000 | 2,000 |
| 1988-10-22 | 1,010 | 1,010 | 999 | 999 | 26,000 | 1,998 |
| 1988-10-21 | 997 | 1,020 | 997 | 1,010 | 65,000 | 2,020 |
| 1988-10-20 | 996 | 997 | 996 | 997 | 7,000 | 1,994 |
| 1988-10-19 | 992 | 1,000 | 985 | 996 | 68,000 | 1,992 |
| 1988-10-18 | 995 | 999 | 993 | 995 | 33,000 | 1,990 |
| 1988-10-17 | 986 | 1,030 | 986 | 1,020 | 20,000 | 2,040 |
| 1988-10-14 | 981 | 991 | 981 | 991 | 22,000 | 1,982 |
| 1988-10-13 | 988 | 990 | 988 | 989 | 31,000 | 1,978 |
| 1988-10-12 | 998 | 998 | 989 | 989 | 66,000 | 1,978 |
| 1988-10-11 | 985 | 995 | 985 | 989 | 24,000 | 1,978 |
| 1988-10-07 | 985 | 995 | 985 | 985 | 8,000 | 1,970 |
| 1988-10-06 | 985 | 1,000 | 985 | 985 | 36,000 | 1,970 |
| 1988-10-05 | 974 | 979 | 974 | 975 | 41,000 | 1,950 |
| 1988-10-04 | 965 | 970 | 965 | 970 | 79,000 | 1,940 |
| 1988-10-03 | 980 | 980 | 965 | 965 | 67,000 | 1,930 |
| 1988-10-01 | 990 | 990 | 980 | 980 | 23,000 | 1,960 |
| 1988-09-30 | 1,000 | 1,000 | 985 | 1,000 | 38,000 | 2,000 |
| 1988-09-29 | 1,020 | 1,020 | 995 | 1,000 | 28,000 | 2,000 |
| 1988-09-28 | 982 | 1,030 | 982 | 1,010 | 115,000 | 2,020 |
| 1988-09-27 | 980 | 999 | 980 | 990 | 11,000 | 1,980 |
| 1988-09-26 | 999 | 999 | 985 | 985 | 88,000 | 1,970 |
| 1988-09-24 | 999 | 999 | 991 | 991 | 17,000 | 1,982 |
| 1988-09-22 | 1,000 | 1,000 | 999 | 999 | 19,000 | 1,998 |
| 1988-09-21 | 1,000 | 1,020 | 999 | 999 | 24,000 | 1,998 |
| 1988-09-20 | 1,020 | 1,020 | 985 | 986 | 46,000 | 1,972 |
| 1988-09-19 | 1,020 | 1,030 | 1,010 | 1,010 | 23,000 | 2,020 |
| 1988-09-16 | 1,020 | 1,040 | 1,010 | 1,020 | 19,000 | 2,040 |
| 1988-09-14 | 1,060 | 1,060 | 1,010 | 1,010 | 29,000 | 2,020 |
| 1988-09-13 | 1,050 | 1,050 | 1,010 | 1,010 | 15,000 | 2,020 |
| 1988-09-12 | 1,050 | 1,070 | 1,010 | 1,010 | 28,000 | 2,020 |
| 1988-09-09 | 1,080 | 1,090 | 1,030 | 1,030 | 54,000 | 2,060 |
| 1988-09-08 | 1,080 | 1,100 | 1,040 | 1,040 | 49,000 | 2,080 |
| 1988-09-07 | 1,050 | 1,050 | 1,010 | 1,010 | 14,000 | 2,020 |
| 1988-09-06 | 986 | 995 | 985 | 995 | 10,000 | 1,990 |
| 1988-09-05 | 991 | 994 | 985 | 985 | 11,000 | 1,970 |
| 1988-09-03 | 1,010 | 1,010 | 985 | 990 | 22,000 | 1,980 |
| 1988-09-02 | 985 | 1,000 | 985 | 1,000 | 34,000 | 2,000 |
| 1988-09-01 | 989 | 1,000 | 985 | 1,000 | 24,000 | 2,000 |
| 1988-08-31 | 1,020 | 1,050 | 996 | 1,050 | 15,000 | 2,100 |
| 1988-08-30 | 1,070 | 1,070 | 1,020 | 1,020 | 17,000 | 2,040 |
| 1988-08-29 | 1,060 | 1,070 | 1,040 | 1,050 | 26,000 | 2,100 |
| 1988-08-27 | 1,110 | 1,130 | 1,060 | 1,060 | 26,000 | 2,120 |
| 1988-08-26 | 1,150 | 1,150 | 1,080 | 1,110 | 97,000 | 2,220 |
| 1988-08-25 | 1,140 | 1,150 | 1,100 | 1,140 | 157,000 | 2,280 |
| 1988-08-24 | 1,080 | 1,140 | 1,070 | 1,120 | 251,000 | 2,240 |
| 1988-08-23 | 990 | 1,050 | 980 | 1,040 | 128,000 | 2,080 |
| 1988-08-22 | 990 | 990 | 989 | 989 | 60,000 | 1,978 |
| 1988-08-19 | 990 | 1,000 | 985 | 1,000 | 31,000 | 2,000 |
| 1988-08-18 | 1,010 | 1,010 | 1,000 | 1,010 | 44,000 | 2,020 |
| 1988-08-17 | 995 | 1,010 | 975 | 1,010 | 54,000 | 2,020 |
| 1988-08-16 | 980 | 985 | 980 | 985 | 18,000 | 1,970 |
| 1988-08-15 | 995 | 1,000 | 986 | 986 | 24,000 | 1,972 |
| 1988-08-12 | 995 | 1,000 | 995 | 996 | 28,000 | 1,992 |
| 1988-08-11 | 1,000 | 1,000 | 999 | 1,000 | 32,000 | 2,000 |
| 1988-08-10 | 1,020 | 1,020 | 990 | 1,000 | 21,000 | 2,000 |
| 1988-08-09 | 1,020 | 1,020 | 1,000 | 1,000 | 38,000 | 2,000 |
| 1988-08-08 | 1,050 | 1,050 | 1,040 | 1,040 | 13,000 | 2,080 |
| 1988-08-06 | 1,050 | 1,060 | 1,050 | 1,050 | 20,000 | 2,100 |
| 1988-08-05 | 1,030 | 1,060 | 1,020 | 1,060 | 80,000 | 2,120 |
| 1988-08-04 | 1,040 | 1,050 | 1,020 | 1,030 | 42,000 | 2,060 |
| 1988-08-03 | 1,070 | 1,080 | 1,030 | 1,040 | 77,000 | 2,080 |
| 1988-08-02 | 1,020 | 1,030 | 1,000 | 1,030 | 66,000 | 2,060 |
| 1988-08-01 | 985 | 985 | 960 | 982 | 26,000 | 1,964 |
| 1988-07-30 | 1,030 | 1,030 | 995 | 995 | 20,000 | 1,990 |
| 1988-07-29 | 971 | 1,030 | 971 | 1,030 | 4,000 | 2,060 |
| 1988-07-28 | 970 | 980 | 960 | 970 | 27,000 | 1,940 |
| 1988-07-27 | 959 | 965 | 959 | 960 | 25,000 | 1,920 |
| 1988-07-26 | 960 | 979 | 950 | 960 | 21,000 | 1,920 |
| 1988-07-25 | 960 | 960 | 950 | 960 | 35,000 | 1,920 |
| 1988-07-23 | 960 | 960 | 950 | 950 | 16,000 | 1,900 |
| 1988-07-22 | 1,010 | 1,010 | 960 | 960 | 78,000 | 1,920 |
| 1988-07-21 | 989 | 990 | 989 | 990 | 12,000 | 1,980 |
| 1988-07-20 | 969 | 1,030 | 969 | 1,030 | 42,000 | 2,060 |
| 1988-07-19 | 1,000 | 1,030 | 980 | 980 | 28,000 | 1,960 |
| 1988-07-18 | 1,050 | 1,050 | 1,040 | 1,040 | 30,000 | 2,080 |
| 1988-07-15 | 1,060 | 1,070 | 1,050 | 1,050 | 29,000 | 2,100 |
| 1988-07-14 | 1,090 | 1,090 | 1,060 | 1,070 | 7,000 | 2,140 |
| 1988-07-13 | 1,100 | 1,100 | 1,080 | 1,080 | 8,000 | 2,160 |
| 1988-07-12 | 1,100 | 1,100 | 1,080 | 1,090 | 38,000 | 2,180 |
| 1988-07-11 | 1,130 | 1,130 | 1,110 | 1,120 | 25,000 | 2,240 |
| 1988-07-08 | 1,060 | 1,110 | 1,060 | 1,100 | 23,000 | 2,200 |
| 1988-07-07 | 1,070 | 1,100 | 1,050 | 1,060 | 32,000 | 2,120 |
| 1988-07-06 | 1,070 | 1,120 | 1,050 | 1,050 | 46,000 | 2,100 |
| 1988-07-05 | 1,090 | 1,120 | 1,090 | 1,110 | 3,000 | 2,220 |
| 1988-07-04 | 1,070 | 1,120 | 1,070 | 1,080 | 17,000 | 2,160 |
| 1988-07-02 | 1,070 | 1,130 | 1,070 | 1,130 | 13,000 | 2,260 |
| 1988-07-01 | 1,070 | 1,130 | 1,070 | 1,070 | 39,000 | 2,140 |
| 1988-06-30 | 1,080 | 1,090 | 1,070 | 1,070 | 54,000 | 2,140 |
| 1988-06-29 | 1,090 | 1,100 | 1,070 | 1,070 | 31,000 | 2,140 |
| 1988-06-28 | 1,120 | 1,120 | 1,100 | 1,100 | 28,000 | 2,200 |
| 1988-06-27 | 1,160 | 1,170 | 1,120 | 1,120 | 56,000 | 2,240 |
| 1988-06-24 | 1,120 | 1,120 | 1,100 | 1,120 | 66,000 | 2,240 |
| 1988-06-23 | 1,130 | 1,130 | 1,120 | 1,120 | 20,000 | 2,240 |
| 1988-06-22 | 1,130 | 1,130 | 1,120 | 1,130 | 27,000 | 2,260 |
| 1988-06-21 | 1,150 | 1,150 | 1,130 | 1,130 | 12,000 | 2,260 |
| 1988-06-20 | 1,160 | 1,160 | 1,120 | 1,120 | 27,000 | 2,240 |
| 1988-06-17 | 1,180 | 1,180 | 1,150 | 1,150 | 45,000 | 2,300 |
| 1988-06-16 | 1,120 | 1,190 | 1,120 | 1,180 | 58,000 | 2,360 |
| 1988-06-15 | 1,140 | 1,150 | 1,120 | 1,120 | 33,000 | 2,240 |
| 1988-06-14 | 1,150 | 1,160 | 1,130 | 1,130 | 30,000 | 2,260 |
| 1988-06-13 | 1,160 | 1,160 | 1,130 | 1,160 | 13,000 | 2,320 |
| 1988-06-10 | 1,140 | 1,140 | 1,120 | 1,130 | 53,000 | 2,260 |
| 1988-06-09 | 1,170 | 1,190 | 1,120 | 1,130 | 109,000 | 2,260 |
| 1988-06-08 | 1,160 | 1,170 | 1,150 | 1,170 | 43,000 | 2,340 |
| 1988-06-07 | 1,190 | 1,200 | 1,130 | 1,130 | 104,000 | 2,260 |
| 1988-06-06 | 1,120 | 1,190 | 1,100 | 1,190 | 109,000 | 2,380 |
| 1988-06-04 | 1,120 | 1,120 | 1,100 | 1,110 | 23,000 | 2,220 |
| 1988-06-03 | 1,110 | 1,140 | 1,100 | 1,100 | 39,000 | 2,200 |
| 1988-06-02 | 1,120 | 1,120 | 1,100 | 1,100 | 51,000 | 2,200 |
| 1988-06-01 | 1,100 | 1,150 | 1,100 | 1,140 | 35,000 | 2,280 |
| 1988-05-31 | 1,080 | 1,120 | 1,080 | 1,120 | 89,000 | 2,240 |
| 1988-05-30 | 1,110 | 1,110 | 1,100 | 1,110 | 20,000 | 2,220 |
| 1988-05-28 | 1,120 | 1,130 | 1,100 | 1,100 | 27,000 | 2,200 |
| 1988-05-27 | 1,120 | 1,130 | 1,100 | 1,110 | 66,000 | 2,220 |
| 1988-05-26 | 1,130 | 1,130 | 1,120 | 1,130 | 27,000 | 2,260 |
| 1988-05-25 | 1,140 | 1,150 | 1,120 | 1,120 | 34,000 | 2,240 |
| 1988-05-24 | 1,130 | 1,150 | 1,100 | 1,150 | 40,000 | 2,300 |
| 1988-05-23 | 1,150 | 1,150 | 1,130 | 1,130 | 38,000 | 2,260 |
| 1988-05-20 | 1,150 | 1,170 | 1,150 | 1,150 | 44,000 | 2,300 |
| 1988-05-19 | 1,180 | 1,190 | 1,150 | 1,150 | 79,000 | 2,300 |
| 1988-05-18 | 1,210 | 1,220 | 1,200 | 1,200 | 90,000 | 2,400 |
| 1988-05-17 | 1,230 | 1,230 | 1,210 | 1,220 | 151,000 | 2,440 |
| 1988-05-16 | 1,220 | 1,240 | 1,200 | 1,230 | 249,000 | 2,460 |
| 1988-05-13 | 1,250 | 1,250 | 1,200 | 1,200 | 369,000 | 2,400 |
| 1988-05-12 | 1,170 | 1,240 | 1,170 | 1,240 | 460,000 | 2,480 |
| 1988-05-11 | 1,170 | 1,230 | 1,160 | 1,210 | 628,000 | 2,420 |
| 1988-05-10 | 1,130 | 1,150 | 1,110 | 1,150 | 96,000 | 2,300 |
| 1988-05-09 | 1,150 | 1,150 | 1,130 | 1,130 | 43,000 | 2,260 |
| 1988-05-07 | 1,090 | 1,110 | 1,090 | 1,110 | 24,000 | 2,220 |
| 1988-05-06 | 1,100 | 1,110 | 1,090 | 1,100 | 64,000 | 2,200 |
| 1988-05-02 | 1,120 | 1,120 | 1,100 | 1,100 | 48,000 | 2,200 |
| 1988-04-30 | 1,120 | 1,120 | 1,100 | 1,110 | 41,000 | 2,220 |
| 1988-04-28 | 1,110 | 1,120 | 1,090 | 1,100 | 125,000 | 2,200 |
| 1988-04-27 | 1,100 | 1,120 | 1,080 | 1,080 | 33,000 | 2,160 |
| 1988-04-26 | 1,120 | 1,120 | 1,080 | 1,080 | 108,000 | 2,160 |
| 1988-04-25 | 1,120 | 1,120 | 1,100 | 1,110 | 45,000 | 2,220 |
| 1988-04-23 | 1,100 | 1,140 | 1,100 | 1,100 | 55,000 | 2,200 |
| 1988-04-22 | 1,090 | 1,120 | 1,090 | 1,100 | 65,000 | 2,200 |
| 1988-04-21 | 1,080 | 1,090 | 1,070 | 1,080 | 50,000 | 2,160 |
| 1988-04-20 | 1,090 | 1,090 | 1,070 | 1,080 | 39,000 | 2,160 |
| 1988-04-19 | 1,100 | 1,100 | 1,060 | 1,080 | 88,000 | 2,160 |
| 1988-04-18 | 1,100 | 1,100 | 1,090 | 1,100 | 43,000 | 2,200 |
| 1988-04-15 | 1,120 | 1,120 | 1,100 | 1,100 | 51,000 | 2,200 |
| 1988-04-14 | 1,140 | 1,150 | 1,100 | 1,120 | 169,000 | 2,240 |
| 1988-04-13 | 1,150 | 1,150 | 1,110 | 1,120 | 98,000 | 2,240 |
| 1988-04-12 | 1,130 | 1,160 | 1,110 | 1,110 | 184,000 | 2,220 |
| 1988-04-11 | 1,150 | 1,150 | 1,120 | 1,150 | 50,000 | 2,300 |
| 1988-04-08 | 1,150 | 1,170 | 1,130 | 1,130 | 98,000 | 2,260 |
| 1988-04-07 | 1,120 | 1,160 | 1,110 | 1,150 | 74,000 | 2,300 |
| 1988-04-06 | 1,120 | 1,140 | 1,120 | 1,140 | 42,000 | 2,280 |
| 1988-04-05 | 1,150 | 1,170 | 1,100 | 1,100 | 43,000 | 2,200 |
| 1988-04-04 | 1,170 | 1,180 | 1,140 | 1,170 | 42,000 | 2,340 |
| 1988-04-02 | 1,120 | 1,150 | 1,120 | 1,150 | 57,000 | 2,300 |
| 1988-04-01 | 1,150 | 1,150 | 1,100 | 1,110 | 66,000 | 2,220 |
| 1988-03-31 | 1,170 | 1,170 | 1,150 | 1,150 | 75,000 | 2,300 |
| 1988-03-30 | 1,190 | 1,190 | 1,150 | 1,150 | 101,000 | 2,300 |
| 1988-03-29 | 1,200 | 1,200 | 1,160 | 1,160 | 189,000 | 2,320 |
| 1988-03-28 | 1,120 | 1,190 | 1,120 | 1,160 | 418,000 | 2,320 |
| 1988-03-26 | 1,090 | 1,150 | 1,080 | 1,130 | 342,000 | 2,260 |
| 1988-03-25 | 1,130 | 1,130 | 1,110 | 1,110 | 150,000 | 2,220 |
| 1988-03-24 | 1,160 | 1,170 | 1,120 | 1,120 | 205,000 | 2,240 |
| 1988-03-23 | 1,140 | 1,170 | 1,130 | 1,160 | 192,000 | 2,320 |
| 1988-03-22 | 1,100 | 1,120 | 1,090 | 1,110 | 139,000 | 2,220 |
| 1988-03-18 | 1,090 | 1,100 | 1,080 | 1,080 | 73,000 | 2,160 |
| 1988-03-17 | 1,100 | 1,110 | 1,080 | 1,080 | 31,000 | 2,160 |
| 1988-03-16 | 1,130 | 1,130 | 1,080 | 1,110 | 218,000 | 2,220 |
| 1988-03-15 | 1,100 | 1,130 | 1,060 | 1,130 | 241,000 | 2,260 |
| 1988-03-14 | 1,100 | 1,130 | 1,070 | 1,100 | 74,000 | 2,200 |
| 1988-03-11 | 1,140 | 1,150 | 1,100 | 1,110 | 88,000 | 2,220 |
| 1988-03-10 | 1,150 | 1,150 | 1,070 | 1,150 | 140,000 | 2,300 |
| 1988-03-09 | 1,130 | 1,160 | 1,120 | 1,140 | 75,000 | 2,280 |
| 1988-03-08 | 1,130 | 1,140 | 1,100 | 1,100 | 53,000 | 2,200 |
| 1988-03-07 | 1,160 | 1,170 | 1,100 | 1,100 | 60,000 | 2,200 |
| 1988-03-05 | 1,180 | 1,190 | 1,160 | 1,160 | 58,000 | 2,320 |
| 1988-03-04 | 1,170 | 1,220 | 1,170 | 1,200 | 182,000 | 2,400 |
| 1988-03-03 | 1,230 | 1,240 | 1,170 | 1,170 | 192,000 | 2,340 |
| 1988-03-02 | 1,270 | 1,270 | 1,220 | 1,240 | 363,000 | 2,480 |
| 1988-03-01 | 1,200 | 1,300 | 1,170 | 1,270 | 1,416,000 | 2,540 |
| 1988-02-29 | 1,180 | 1,200 | 1,160 | 1,190 | 392,000 | 2,380 |
| 1988-02-27 | 1,200 | 1,220 | 1,170 | 1,190 | 902,000 | 2,380 |
| 1988-02-26 | 1,130 | 1,160 | 1,110 | 1,160 | 721,000 | 2,320 |
| 1988-02-25 | 1,150 | 1,150 | 1,110 | 1,110 | 833,000 | 2,220 |
| 1988-02-24 | 1,090 | 1,160 | 1,090 | 1,120 | 2,475,000 | 2,240 |
| 1988-02-23 | 1,030 | 1,080 | 1,030 | 1,080 | 1,276,000 | 2,160 |
| 1988-02-22 | 1,020 | 1,030 | 1,010 | 1,010 | 305,000 | 2,020 |
| 1988-02-19 | 1,020 | 1,030 | 990 | 1,000 | 453,000 | 2,000 |
| 1988-02-18 | 970 | 1,030 | 966 | 1,020 | 724,000 | 2,040 |
| 1988-02-17 | 958 | 969 | 950 | 966 | 120,000 | 1,932 |
| 1988-02-16 | 930 | 955 | 930 | 949 | 87,000 | 1,898 |
| 1988-02-15 | 945 | 945 | 935 | 945 | 37,000 | 1,890 |
| 1988-02-12 | 945 | 945 | 940 | 944 | 28,000 | 1,888 |
| 1988-02-10 | 950 | 958 | 920 | 920 | 121,000 | 1,840 |
| 1988-02-09 | 953 | 953 | 935 | 950 | 45,000 | 1,900 |
| 1988-02-08 | 965 | 965 | 940 | 959 | 59,000 | 1,918 |
| 1988-02-06 | 965 | 970 | 959 | 965 | 37,000 | 1,930 |
| 1988-02-05 | 971 | 971 | 955 | 961 | 65,000 | 1,922 |
| 1988-02-04 | 979 | 979 | 955 | 970 | 70,000 | 1,940 |
| 1988-02-03 | 999 | 999 | 970 | 986 | 158,000 | 1,972 |
| 1988-02-02 | 960 | 1,000 | 960 | 990 | 684,000 | 1,980 |
| 1988-02-01 | 960 | 960 | 940 | 960 | 98,000 | 1,920 |
| 1988-01-30 | 950 | 950 | 940 | 950 | 93,000 | 1,900 |
| 1988-01-29 | 962 | 970 | 930 | 930 | 170,000 | 1,860 |
| 1988-01-28 | 1,000 | 1,000 | 950 | 952 | 263,000 | 1,904 |
| 1988-01-27 | 965 | 1,050 | 955 | 990 | 1,595,000 | 1,980 |
| 1988-01-26 | 930 | 961 | 925 | 955 | 524,000 | 1,910 |
| 1988-01-25 | 890 | 929 | 890 | 920 | 183,000 | 1,840 |
| 1988-01-23 | 938 | 938 | 900 | 900 | 173,000 | 1,800 |
| 1988-01-22 | 857 | 930 | 857 | 930 | 446,000 | 1,860 |
| 1988-01-21 | 868 | 868 | 856 | 858 | 34,000 | 1,716 |
| 1988-01-20 | 850 | 879 | 850 | 879 | 70,000 | 1,758 |
| 1988-01-19 | 843 | 860 | 843 | 850 | 97,000 | 1,700 |
| 1988-01-18 | 861 | 862 | 843 | 843 | 21,000 | 1,686 |
| 1988-01-14 | 841 | 845 | 841 | 845 | 88,000 | 1,690 |
| 1988-01-13 | 870 | 870 | 850 | 860 | 69,000 | 1,720 |
| 1988-01-12 | 879 | 890 | 873 | 875 | 197,000 | 1,750 |
| 1988-01-11 | 850 | 881 | 850 | 870 | 134,000 | 1,740 |
| 1988-01-08 | 851 | 855 | 850 | 850 | 76,000 | 1,700 |
| 1988-01-07 | 840 | 860 | 840 | 851 | 93,000 | 1,702 |
| 1988-01-06 | 840 | 864 | 830 | 860 | 97,000 | 1,720 |
| 1988-01-05 | 806 | 820 | 806 | 820 | 40,000 | 1,640 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株
