9041 近鉄グループホールディングス(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 | 1,350 | 1,360 | 1,340 | 1,350 | 660,999 | 11,994.60 |
| 1988-12-27 | 1,330 | 1,360 | 1,310 | 1,350 | 1,869,998 | 11,994.60 |
| 1988-12-26 | 1,320 | 1,330 | 1,300 | 1,320 | 643,999 | 11,728 |
| 1988-12-24 | 1,290 | 1,300 | 1,290 | 1,300 | 108,000 | 11,550.30 |
| 1988-12-23 | 1,310 | 1,310 | 1,280 | 1,290 | 350,000 | 11,461.50 |
| 1988-12-22 | 1,300 | 1,300 | 1,280 | 1,300 | 507,000 | 11,550.30 |
| 1988-12-21 | 1,270 | 1,300 | 1,270 | 1,290 | 303,000 | 11,461.50 |
| 1988-12-20 | 1,270 | 1,300 | 1,270 | 1,280 | 431,000 | 11,372.60 |
| 1988-12-19 | 1,280 | 1,300 | 1,260 | 1,260 | 284,000 | 11,194.90 |
| 1988-12-16 | 1,280 | 1,290 | 1,250 | 1,280 | 479,000 | 11,372.60 |
| 1988-12-15 | 1,280 | 1,300 | 1,270 | 1,290 | 659,999 | 11,461.50 |
| 1988-12-14 | 1,270 | 1,290 | 1,270 | 1,280 | 251,000 | 11,372.60 |
| 1988-12-13 | 1,270 | 1,290 | 1,270 | 1,290 | 307,000 | 11,461.50 |
| 1988-12-12 | 1,300 | 1,310 | 1,290 | 1,300 | 235,000 | 11,550.30 |
| 1988-12-09 | 1,310 | 1,320 | 1,290 | 1,290 | 294,000 | 11,461.50 |
| 1988-12-08 | 1,330 | 1,330 | 1,310 | 1,310 | 195,000 | 11,639.20 |
| 1988-12-07 | 1,350 | 1,350 | 1,310 | 1,320 | 340,000 | 11,728 |
| 1988-12-06 | 1,360 | 1,360 | 1,330 | 1,350 | 669,999 | 11,994.60 |
| 1988-12-05 | 1,360 | 1,360 | 1,330 | 1,340 | 483,000 | 11,905.70 |
| 1988-12-03 | 1,350 | 1,370 | 1,330 | 1,360 | 1,372,999 | 12,083.40 |
| 1988-12-02 | 1,360 | 1,360 | 1,340 | 1,350 | 1,775,998 | 11,994.60 |
| 1988-12-01 | 1,330 | 1,370 | 1,320 | 1,330 | 1,651,999 | 11,816.90 |
| 1988-11-30 | 1,330 | 1,330 | 1,300 | 1,320 | 955,999 | 11,728 |
| 1988-11-29 | 1,260 | 1,300 | 1,250 | 1,290 | 3,204,997 | 11,461.50 |
| 1988-11-28 | 1,280 | 1,300 | 1,260 | 1,290 | 1,246,999 | 11,461.50 |
| 1988-11-26 | 1,280 | 1,300 | 1,280 | 1,300 | 183,000 | 11,550.30 |
| 1988-11-25 | 1,310 | 1,320 | 1,300 | 1,310 | 879,999 | 11,639.20 |
| 1988-11-24 | 1,310 | 1,320 | 1,300 | 1,320 | 1,119,999 | 11,728 |
| 1988-11-22 | 1,320 | 1,340 | 1,310 | 1,310 | 171,000 | 11,639.20 |
| 1988-11-21 | 1,330 | 1,350 | 1,310 | 1,310 | 403,000 | 11,639.20 |
| 1988-11-18 | 1,360 | 1,360 | 1,310 | 1,310 | 1,980,998 | 11,639.20 |
| 1988-11-17 | 1,340 | 1,340 | 1,330 | 1,340 | 1,791,998 | 11,905.70 |
| 1988-11-16 | 1,370 | 1,370 | 1,340 | 1,350 | 1,178,999 | 11,994.60 |
| 1988-11-15 | 1,350 | 1,370 | 1,340 | 1,370 | 1,635,999 | 12,172.30 |
| 1988-11-14 | 1,350 | 1,360 | 1,340 | 1,360 | 419,000 | 12,083.40 |
| 1988-11-11 | 1,370 | 1,390 | 1,360 | 1,360 | 1,162,999 | 12,083.40 |
| 1988-11-10 | 1,360 | 1,370 | 1,350 | 1,370 | 968,999 | 12,172.30 |
| 1988-11-09 | 1,370 | 1,380 | 1,350 | 1,350 | 427,000 | 11,994.60 |
| 1988-11-08 | 1,370 | 1,380 | 1,360 | 1,370 | 716,999 | 12,172.30 |
| 1988-11-07 | 1,380 | 1,390 | 1,370 | 1,380 | 342,000 | 12,261.10 |
| 1988-11-05 | 1,380 | 1,400 | 1,370 | 1,380 | 723,999 | 12,261.10 |
| 1988-11-04 | 1,400 | 1,410 | 1,370 | 1,380 | 1,131,999 | 12,261.10 |
| 1988-11-02 | 1,390 | 1,420 | 1,370 | 1,380 | 6,202,995 | 12,261.10 |
| 1988-11-01 | 1,370 | 1,380 | 1,350 | 1,360 | 1,562,999 | 12,083.40 |
| 1988-10-31 | 1,380 | 1,390 | 1,350 | 1,370 | 1,602,999 | 12,172.30 |
| 1988-10-29 | 1,380 | 1,400 | 1,370 | 1,390 | 2,288,998 | 12,350 |
| 1988-10-28 | 1,370 | 1,400 | 1,340 | 1,390 | 6,720,994 | 12,350 |
| 1988-10-27 | 1,380 | 1,390 | 1,340 | 1,350 | 2,256,998 | 11,994.60 |
| 1988-10-26 | 1,350 | 1,380 | 1,350 | 1,360 | 10,169,991 | 12,083.40 |
| 1988-10-25 | 1,300 | 1,350 | 1,300 | 1,350 | 1,524,999 | 11,994.60 |
| 1988-10-24 | 1,350 | 1,350 | 1,320 | 1,320 | 1,662,999 | 11,728 |
| 1988-10-22 | 1,320 | 1,340 | 1,320 | 1,330 | 2,028,998 | 11,816.90 |
| 1988-10-21 | 1,340 | 1,340 | 1,300 | 1,300 | 2,604,998 | 11,550.30 |
| 1988-10-20 | 1,290 | 1,320 | 1,270 | 1,310 | 3,813,997 | 11,639.20 |
| 1988-10-19 | 1,280 | 1,310 | 1,270 | 1,270 | 1,501,999 | 11,283.80 |
| 1988-10-18 | 1,290 | 1,300 | 1,260 | 1,260 | 1,021,999 | 11,194.90 |
| 1988-10-17 | 1,270 | 1,310 | 1,260 | 1,280 | 1,321,999 | 11,372.60 |
| 1988-10-14 | 1,240 | 1,270 | 1,240 | 1,270 | 385,000 | 11,283.80 |
| 1988-10-13 | 1,250 | 1,250 | 1,230 | 1,230 | 279,000 | 10,928.40 |
| 1988-10-12 | 1,270 | 1,280 | 1,250 | 1,260 | 392,000 | 11,194.90 |
| 1988-10-11 | 1,290 | 1,290 | 1,260 | 1,260 | 696,999 | 11,194.90 |
| 1988-10-07 | 1,280 | 1,290 | 1,240 | 1,270 | 735,999 | 11,283.80 |
| 1988-10-06 | 1,300 | 1,330 | 1,270 | 1,270 | 1,488,999 | 11,283.80 |
| 1988-10-05 | 1,350 | 1,350 | 1,290 | 1,290 | 2,496,998 | 11,461.50 |
| 1988-10-04 | 1,300 | 1,350 | 1,290 | 1,340 | 3,706,997 | 11,905.70 |
| 1988-10-03 | 1,300 | 1,320 | 1,290 | 1,290 | 1,027,999 | 11,461.50 |
| 1988-10-01 | 1,330 | 1,340 | 1,280 | 1,280 | 1,637,999 | 11,372.60 |
| 1988-09-30 | 1,310 | 1,330 | 1,290 | 1,320 | 3,530,997 | 11,728 |
| 1988-09-29 | 1,310 | 1,340 | 1,260 | 1,290 | 6,580,994 | 11,461.50 |
| 1988-09-28 | 1,250 | 1,320 | 1,240 | 1,310 | 10,285,991 | 11,639.20 |
| 1988-09-27 | 1,160 | 1,230 | 1,150 | 1,230 | 1,043,999 | 10,928.40 |
| 1988-09-26 | 1,140 | 1,150 | 1,110 | 1,110 | 41,000 | 9,862.20 |
| 1988-09-24 | 1,140 | 1,140 | 1,120 | 1,130 | 36,000 | 10,039.90 |
| 1988-09-22 | 1,120 | 1,140 | 1,110 | 1,130 | 122,000 | 10,039.90 |
| 1988-09-21 | 1,130 | 1,130 | 1,100 | 1,100 | 48,000 | 9,773.35 |
| 1988-09-20 | 1,110 | 1,130 | 1,100 | 1,110 | 150,000 | 9,862.20 |
| 1988-09-19 | 1,160 | 1,160 | 1,130 | 1,130 | 39,000 | 10,039.90 |
| 1988-09-16 | 1,170 | 1,170 | 1,130 | 1,150 | 69,000 | 10,217.60 |
| 1988-09-14 | 1,160 | 1,170 | 1,150 | 1,150 | 121,000 | 10,217.60 |
| 1988-09-13 | 1,130 | 1,170 | 1,130 | 1,170 | 112,000 | 10,395.30 |
| 1988-09-12 | 1,140 | 1,150 | 1,130 | 1,150 | 124,000 | 10,217.60 |
| 1988-09-09 | 1,160 | 1,170 | 1,130 | 1,140 | 1,107,999 | 10,128.70 |
| 1988-09-08 | 1,110 | 1,150 | 1,110 | 1,130 | 114,000 | 10,039.90 |
| 1988-09-07 | 1,120 | 1,140 | 1,090 | 1,090 | 367,000 | 9,684.50 |
| 1988-09-06 | 1,110 | 1,130 | 1,100 | 1,110 | 93,000 | 9,862.20 |
| 1988-09-05 | 1,130 | 1,130 | 1,110 | 1,110 | 25,000 | 9,862.20 |
| 1988-09-03 | 1,130 | 1,140 | 1,120 | 1,140 | 64,000 | 10,128.70 |
| 1988-09-02 | 1,100 | 1,130 | 1,090 | 1,100 | 43,000 | 9,773.35 |
| 1988-09-01 | 1,120 | 1,140 | 1,090 | 1,100 | 194,000 | 9,773.35 |
| 1988-08-31 | 1,150 | 1,150 | 1,130 | 1,140 | 118,000 | 10,128.70 |
| 1988-08-30 | 1,160 | 1,170 | 1,120 | 1,150 | 75,000 | 10,217.60 |
| 1988-08-29 | 1,190 | 1,200 | 1,150 | 1,160 | 280,000 | 10,306.40 |
| 1988-08-27 | 1,190 | 1,190 | 1,160 | 1,170 | 112,000 | 10,395.30 |
| 1988-08-26 | 1,180 | 1,200 | 1,180 | 1,190 | 393,000 | 10,573 |
| 1988-08-25 | 1,190 | 1,190 | 1,160 | 1,190 | 178,000 | 10,573 |
| 1988-08-24 | 1,160 | 1,190 | 1,160 | 1,190 | 354,000 | 10,573 |
| 1988-08-23 | 1,160 | 1,180 | 1,150 | 1,170 | 162,000 | 10,395.30 |
| 1988-08-22 | 1,150 | 1,170 | 1,150 | 1,170 | 81,000 | 10,395.30 |
| 1988-08-19 | 1,160 | 1,170 | 1,130 | 1,170 | 258,000 | 10,395.30 |
| 1988-08-18 | 1,170 | 1,170 | 1,150 | 1,150 | 94,000 | 10,217.60 |
| 1988-08-17 | 1,120 | 1,150 | 1,100 | 1,150 | 108,000 | 10,217.60 |
| 1988-08-16 | 1,110 | 1,130 | 1,090 | 1,130 | 61,000 | 10,039.90 |
| 1988-08-15 | 1,100 | 1,120 | 1,100 | 1,100 | 23,000 | 9,773.35 |
| 1988-08-12 | 1,120 | 1,120 | 1,090 | 1,090 | 48,000 | 9,684.50 |
| 1988-08-11 | 1,100 | 1,120 | 1,090 | 1,100 | 143,000 | 9,773.35 |
| 1988-08-10 | 1,100 | 1,130 | 1,080 | 1,130 | 219,000 | 10,039.90 |
| 1988-08-09 | 1,130 | 1,140 | 1,120 | 1,140 | 52,000 | 10,128.70 |
| 1988-08-08 | 1,140 | 1,150 | 1,120 | 1,120 | 42,000 | 9,951.04 |
| 1988-08-06 | 1,140 | 1,150 | 1,140 | 1,150 | 131,000 | 10,217.60 |
| 1988-08-05 | 1,140 | 1,150 | 1,110 | 1,140 | 601,999 | 10,128.70 |
| 1988-08-04 | 1,100 | 1,140 | 1,100 | 1,120 | 161,000 | 9,951.04 |
| 1988-08-03 | 1,130 | 1,130 | 1,100 | 1,100 | 187,000 | 9,773.35 |
| 1988-08-02 | 1,120 | 1,140 | 1,090 | 1,100 | 308,000 | 9,773.35 |
| 1988-08-01 | 1,090 | 1,100 | 1,050 | 1,100 | 248,000 | 9,773.35 |
| 1988-07-30 | 1,100 | 1,100 | 1,070 | 1,070 | 31,000 | 9,506.80 |
| 1988-07-29 | 1,050 | 1,100 | 1,020 | 1,060 | 182,000 | 9,417.95 |
| 1988-07-28 | 1,050 | 1,060 | 1,020 | 1,030 | 182,000 | 9,151.41 |
| 1988-07-27 | 1,040 | 1,060 | 1,020 | 1,050 | 126,000 | 9,329.10 |
| 1988-07-26 | 1,030 | 1,050 | 1,010 | 1,050 | 45,000 | 9,329.10 |
| 1988-07-25 | 1,060 | 1,060 | 1,000 | 1,000 | 89,000 | 8,884.86 |
| 1988-07-23 | 1,060 | 1,070 | 1,050 | 1,050 | 16,000 | 9,329.10 |
| 1988-07-22 | 1,080 | 1,080 | 1,060 | 1,060 | 94,000 | 9,417.95 |
| 1988-07-21 | 1,100 | 1,100 | 1,080 | 1,080 | 138,000 | 9,595.65 |
| 1988-07-20 | 1,090 | 1,130 | 1,070 | 1,080 | 78,000 | 9,595.65 |
| 1988-07-19 | 1,090 | 1,140 | 1,080 | 1,090 | 97,000 | 9,684.50 |
| 1988-07-18 | 1,100 | 1,120 | 1,080 | 1,080 | 105,000 | 9,595.65 |
| 1988-07-15 | 1,090 | 1,130 | 1,080 | 1,090 | 127,000 | 9,684.50 |
| 1988-07-14 | 1,110 | 1,130 | 1,100 | 1,110 | 123,000 | 9,862.20 |
| 1988-07-13 | 1,140 | 1,140 | 1,110 | 1,120 | 43,000 | 9,951.04 |
| 1988-07-12 | 1,140 | 1,150 | 1,120 | 1,120 | 274,000 | 9,951.04 |
| 1988-07-11 | 1,140 | 1,150 | 1,110 | 1,120 | 232,000 | 9,951.04 |
| 1988-07-08 | 1,070 | 1,150 | 1,070 | 1,090 | 116,000 | 9,684.50 |
| 1988-07-07 | 1,090 | 1,100 | 1,050 | 1,090 | 128,000 | 9,684.50 |
| 1988-07-06 | 1,100 | 1,110 | 1,080 | 1,100 | 133,000 | 9,773.35 |
| 1988-07-05 | 1,080 | 1,120 | 1,080 | 1,090 | 18,000 | 9,684.50 |
| 1988-07-04 | 1,110 | 1,110 | 1,050 | 1,100 | 66,000 | 9,773.35 |
| 1988-07-02 | 1,090 | 1,100 | 1,080 | 1,100 | 44,000 | 9,773.35 |
| 1988-07-01 | 1,130 | 1,130 | 1,100 | 1,100 | 104,000 | 9,773.35 |
| 1988-06-30 | 1,090 | 1,150 | 1,090 | 1,150 | 58,000 | 10,217.60 |
| 1988-06-29 | 1,100 | 1,110 | 1,080 | 1,110 | 90,000 | 9,862.20 |
| 1988-06-28 | 1,100 | 1,130 | 1,080 | 1,090 | 215,000 | 9,684.50 |
| 1988-06-27 | 1,110 | 1,150 | 1,110 | 1,110 | 55,000 | 9,862.20 |
| 1988-06-25 | 1,140 | 1,140 | 1,110 | 1,120 | 27,000 | 9,951.04 |
| 1988-06-24 | 1,120 | 1,150 | 1,120 | 1,130 | 143,000 | 10,039.90 |
| 1988-06-23 | 1,150 | 1,160 | 1,130 | 1,160 | 103,000 | 10,306.40 |
| 1988-06-22 | 1,150 | 1,150 | 1,120 | 1,120 | 169,000 | 9,951.04 |
| 1988-06-21 | 1,150 | 1,160 | 1,130 | 1,140 | 334,000 | 10,128.70 |
| 1988-06-20 | 1,190 | 1,200 | 1,150 | 1,150 | 27,000 | 10,217.60 |
| 1988-06-17 | 1,190 | 1,200 | 1,180 | 1,180 | 104,000 | 10,484.10 |
| 1988-06-16 | 1,160 | 1,220 | 1,160 | 1,180 | 609,999 | 10,484.10 |
| 1988-06-15 | 1,160 | 1,180 | 1,150 | 1,160 | 3,289,997 | 10,306.40 |
| 1988-06-14 | 1,150 | 1,160 | 1,130 | 1,140 | 131,000 | 10,128.70 |
| 1988-06-13 | 1,170 | 1,170 | 1,140 | 1,150 | 104,000 | 10,217.60 |
| 1988-06-10 | 1,190 | 1,200 | 1,170 | 1,180 | 318,000 | 10,484.10 |
| 1988-06-09 | 1,200 | 1,200 | 1,170 | 1,170 | 250,000 | 10,395.30 |
| 1988-06-08 | 1,160 | 1,180 | 1,140 | 1,180 | 124,000 | 10,484.10 |
| 1988-06-07 | 1,160 | 1,170 | 1,140 | 1,140 | 101,000 | 10,128.70 |
| 1988-06-06 | 1,160 | 1,170 | 1,150 | 1,160 | 45,000 | 10,306.40 |
| 1988-06-04 | 1,160 | 1,170 | 1,160 | 1,160 | 47,000 | 10,306.40 |
| 1988-06-03 | 1,160 | 1,180 | 1,140 | 1,150 | 155,000 | 10,217.60 |
| 1988-06-02 | 1,170 | 1,170 | 1,150 | 1,150 | 148,000 | 10,217.60 |
| 1988-06-01 | 1,160 | 1,190 | 1,160 | 1,160 | 163,000 | 10,306.40 |
| 1988-05-31 | 1,160 | 1,180 | 1,140 | 1,160 | 199,000 | 10,306.40 |
| 1988-05-30 | 1,140 | 1,170 | 1,140 | 1,150 | 140,000 | 10,217.60 |
| 1988-05-28 | 1,150 | 1,160 | 1,100 | 1,130 | 153,000 | 10,039.90 |
| 1988-05-27 | 1,190 | 1,200 | 1,160 | 1,160 | 157,000 | 10,306.40 |
| 1988-05-26 | 1,160 | 1,200 | 1,160 | 1,200 | 279,000 | 10,661.80 |
| 1988-05-25 | 1,180 | 1,190 | 1,170 | 1,180 | 338,000 | 10,484.10 |
| 1988-05-24 | 1,160 | 1,200 | 1,160 | 1,160 | 174,000 | 10,306.40 |
| 1988-05-23 | 1,140 | 1,170 | 1,140 | 1,170 | 102,000 | 10,395.30 |
| 1988-05-20 | 1,180 | 1,200 | 1,160 | 1,180 | 124,000 | 10,484.10 |
| 1988-05-19 | 1,190 | 1,190 | 1,170 | 1,170 | 99,000 | 10,395.30 |
| 1988-05-18 | 1,200 | 1,220 | 1,190 | 1,210 | 184,000 | 10,750.70 |
| 1988-05-17 | 1,230 | 1,230 | 1,200 | 1,200 | 491,000 | 10,661.80 |
| 1988-05-16 | 1,210 | 1,230 | 1,210 | 1,220 | 232,000 | 10,839.50 |
| 1988-05-13 | 1,230 | 1,230 | 1,200 | 1,220 | 618,999 | 10,839.50 |
| 1988-05-12 | 1,160 | 1,200 | 1,160 | 1,190 | 314,000 | 10,573 |
| 1988-05-11 | 1,200 | 1,230 | 1,160 | 1,160 | 379,000 | 10,306.40 |
| 1988-05-10 | 1,230 | 1,230 | 1,200 | 1,210 | 704,999 | 10,750.70 |
| 1988-05-09 | 1,220 | 1,230 | 1,200 | 1,220 | 537,000 | 10,839.50 |
| 1988-05-07 | 1,200 | 1,240 | 1,200 | 1,220 | 892,999 | 10,839.50 |
| 1988-05-06 | 1,180 | 1,190 | 1,180 | 1,190 | 875,999 | 10,573 |
| 1988-05-02 | 1,170 | 1,180 | 1,160 | 1,170 | 149,000 | 10,395.30 |
| 1988-04-30 | 1,170 | 1,180 | 1,160 | 1,170 | 118,000 | 10,395.30 |
| 1988-04-28 | 1,160 | 1,170 | 1,150 | 1,160 | 439,000 | 10,306.40 |
| 1988-04-27 | 1,150 | 1,160 | 1,140 | 1,150 | 330,000 | 10,217.60 |
| 1988-04-26 | 1,150 | 1,170 | 1,140 | 1,150 | 477,000 | 10,217.60 |
| 1988-04-25 | 1,140 | 1,150 | 1,130 | 1,150 | 213,000 | 10,217.60 |
| 1988-04-23 | 1,110 | 1,150 | 1,110 | 1,130 | 559,000 | 10,039.90 |
| 1988-04-22 | 1,080 | 1,100 | 1,080 | 1,100 | 135,000 | 9,773.35 |
| 1988-04-21 | 1,090 | 1,090 | 1,080 | 1,080 | 55,000 | 9,595.65 |
| 1988-04-20 | 1,080 | 1,100 | 1,070 | 1,070 | 59,000 | 9,506.80 |
| 1988-04-19 | 1,100 | 1,100 | 1,080 | 1,080 | 66,000 | 9,595.65 |
| 1988-04-18 | 1,100 | 1,110 | 1,100 | 1,110 | 98,000 | 9,862.20 |
| 1988-04-15 | 1,090 | 1,110 | 1,080 | 1,110 | 140,000 | 9,862.20 |
| 1988-04-14 | 1,110 | 1,120 | 1,100 | 1,110 | 114,000 | 9,862.20 |
| 1988-04-13 | 1,090 | 1,120 | 1,090 | 1,120 | 163,000 | 9,951.04 |
| 1988-04-12 | 1,110 | 1,120 | 1,100 | 1,100 | 169,000 | 9,773.35 |
| 1988-04-11 | 1,100 | 1,110 | 1,090 | 1,110 | 98,000 | 9,862.20 |
| 1988-04-08 | 1,070 | 1,130 | 1,070 | 1,090 | 416,000 | 9,684.50 |
| 1988-04-07 | 1,090 | 1,090 | 1,080 | 1,090 | 260,000 | 9,684.50 |
| 1988-04-06 | 1,080 | 1,080 | 1,070 | 1,070 | 45,000 | 9,506.80 |
| 1988-04-05 | 1,100 | 1,110 | 1,050 | 1,080 | 422,000 | 9,595.65 |
| 1988-04-04 | 1,090 | 1,100 | 1,080 | 1,100 | 124,000 | 9,773.35 |
| 1988-04-02 | 1,060 | 1,080 | 1,050 | 1,080 | 38,000 | 9,595.65 |
| 1988-04-01 | 1,080 | 1,080 | 1,050 | 1,070 | 266,000 | 9,506.80 |
| 1988-03-31 | 1,040 | 1,060 | 1,040 | 1,050 | 105,000 | 9,329.10 |
| 1988-03-30 | 1,040 | 1,070 | 1,040 | 1,060 | 607,999 | 9,417.95 |
| 1988-03-29 | 1,030 | 1,050 | 1,020 | 1,030 | 389,000 | 9,151.41 |
| 1988-03-28 | 983 | 1,010 | 980 | 1,000 | 116,000 | 8,884.86 |
| 1988-03-26 | 970 | 1,000 | 960 | 995 | 36,000 | 8,840.44 |
| 1988-03-25 | 998 | 1,010 | 980 | 980 | 61,000 | 8,707.16 |
| 1988-03-24 | 1,010 | 1,010 | 998 | 998 | 46,000 | 8,867.09 |
| 1988-03-23 | 1,020 | 1,020 | 1,000 | 1,010 | 22,000 | 8,973.71 |
| 1988-03-22 | 1,020 | 1,030 | 1,000 | 1,030 | 11,000 | 9,151.41 |
| 1988-03-18 | 1,010 | 1,030 | 1,000 | 1,030 | 52,000 | 9,151.41 |
| 1988-03-17 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 | 8,884.86 |
| 1988-03-16 | 1,020 | 1,020 | 1,000 | 1,000 | 12,000 | 8,884.86 |
| 1988-03-15 | 996 | 1,020 | 990 | 1,000 | 41,000 | 8,884.86 |
| 1988-03-14 | 1,010 | 1,020 | 980 | 980 | 51,000 | 8,707.16 |
| 1988-03-11 | 1,020 | 1,020 | 1,000 | 1,000 | 67,000 | 8,884.86 |
| 1988-03-10 | 1,010 | 1,030 | 1,000 | 1,030 | 55,000 | 9,151.41 |
| 1988-03-09 | 1,030 | 1,040 | 1,010 | 1,010 | 99,000 | 8,973.71 |
| 1988-03-08 | 1,020 | 1,040 | 1,000 | 1,020 | 162,000 | 9,062.56 |
| 1988-03-07 | 1,010 | 1,030 | 1,010 | 1,020 | 43,000 | 9,062.56 |
| 1988-03-05 | 1,030 | 1,030 | 1,020 | 1,030 | 31,000 | 9,151.41 |
| 1988-03-04 | 1,020 | 1,040 | 1,000 | 1,030 | 76,000 | 9,151.41 |
| 1988-03-03 | 1,030 | 1,040 | 1,010 | 1,020 | 291,000 | 9,062.56 |
| 1988-03-02 | 1,020 | 1,060 | 1,000 | 1,040 | 735,999 | 9,240.26 |
| 1988-03-01 | 991 | 1,010 | 980 | 1,010 | 279,000 | 8,973.71 |
| 1988-02-29 | 989 | 1,000 | 980 | 990 | 35,000 | 8,796.01 |
| 1988-02-27 | 1,000 | 1,000 | 991 | 999 | 51,000 | 8,875.98 |
| 1988-02-26 | 1,000 | 1,020 | 995 | 1,010 | 273,000 | 8,973.71 |
| 1988-02-25 | 966 | 993 | 966 | 993 | 1,215,999 | 8,822.67 |
| 1988-02-24 | 967 | 983 | 960 | 975 | 317,000 | 8,662.74 |
| 1988-02-23 | 963 | 970 | 960 | 965 | 67,000 | 8,573.89 |
| 1988-02-22 | 964 | 970 | 957 | 962 | 224,000 | 8,547.24 |
| 1988-02-19 | 949 | 955 | 934 | 955 | 65,000 | 8,485.04 |
| 1988-02-18 | 931 | 945 | 930 | 939 | 26,000 | 8,342.88 |
| 1988-02-17 | 935 | 936 | 920 | 931 | 36,000 | 8,271.81 |
| 1988-02-16 | 945 | 945 | 930 | 945 | 362,000 | 8,396.19 |
| 1988-02-15 | 930 | 950 | 920 | 945 | 49,000 | 8,396.19 |
| 1988-02-12 | 921 | 925 | 920 | 921 | 32,000 | 8,182.96 |
| 1988-02-10 | 930 | 931 | 921 | 930 | 96,000 | 8,262.92 |
| 1988-02-09 | 940 | 940 | 931 | 940 | 53,000 | 8,351.77 |
| 1988-02-08 | 970 | 970 | 946 | 946 | 60,000 | 8,405.08 |
| 1988-02-06 | 945 | 980 | 945 | 970 | 166,000 | 8,618.32 |
| 1988-02-05 | 960 | 975 | 955 | 955 | 571,999 | 8,485.04 |
| 1988-02-04 | 925 | 990 | 925 | 955 | 623,999 | 8,485.04 |
| 1988-02-03 | 911 | 930 | 911 | 923 | 99,000 | 8,200.73 |
| 1988-02-02 | 920 | 920 | 910 | 913 | 514,000 | 8,111.88 |
| 1988-02-01 | 911 | 930 | 910 | 920 | 131,000 | 8,174.07 |
| 1988-01-30 | 919 | 919 | 910 | 910 | 16,000 | 8,085.22 |
| 1988-01-29 | 915 | 915 | 905 | 910 | 43,000 | 8,085.22 |
| 1988-01-28 | 901 | 926 | 901 | 926 | 17,000 | 8,227.38 |
| 1988-01-27 | 916 | 916 | 900 | 901 | 43,000 | 8,005.26 |
| 1988-01-26 | 916 | 920 | 912 | 912 | 89,000 | 8,102.99 |
| 1988-01-25 | 911 | 915 | 905 | 915 | 52,000 | 8,129.65 |
| 1988-01-23 | 910 | 930 | 910 | 915 | 76,000 | 8,129.65 |
| 1988-01-22 | 890 | 920 | 884 | 909 | 117,000 | 8,076.34 |
| 1988-01-21 | 900 | 903 | 890 | 900 | 65,000 | 7,996.38 |
| 1988-01-20 | 901 | 910 | 890 | 910 | 50,000 | 8,085.22 |
| 1988-01-19 | 910 | 910 | 900 | 900 | 7,000 | 7,996.38 |
| 1988-01-18 | 920 | 920 | 900 | 900 | 46,000 | 7,996.38 |
| 1988-01-14 | 891 | 910 | 890 | 910 | 21,000 | 8,085.22 |
| 1988-01-13 | 910 | 913 | 890 | 890 | 10,000 | 7,907.53 |
| 1988-01-12 | 901 | 919 | 901 | 919 | 18,000 | 8,165.19 |
| 1988-01-11 | 890 | 900 | 890 | 900 | 14,000 | 7,996.38 |
| 1988-01-08 | 890 | 920 | 890 | 910 | 39,000 | 8,085.22 |
| 1988-01-07 | 921 | 921 | 890 | 890 | 80,000 | 7,907.53 |
| 1988-01-06 | 900 | 911 | 900 | 911 | 26,000 | 8,094.11 |
| 1988-01-05 | 870 | 875 | 865 | 875 | 14,000 | 7,774.25 |
| 1988-01-04 | 860 | 860 | 839 | 850 | 33,000 | 7,552.13 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2001-03-27]1株→1.03株 [1996-03-26]1株→1.03株 [1993-03-26]1株→1.03株 [1990-03-27]1株→1.03株 [1987-03-27]1株→1.02株 [1986-03-27]1株→1.03株 [1984-07-27]1株→1.163株
