9532 大阪ガス(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 | 809 | 810 | 802 | 808 | 1,292,000 | 3,847.62 |
| 1988-12-27 | 795 | 808 | 790 | 804 | 1,477,000 | 3,828.57 |
| 1988-12-26 | 801 | 809 | 785 | 786 | 1,344,000 | 3,742.86 |
| 1988-12-24 | 800 | 808 | 790 | 800 | 968,000 | 3,809.52 |
| 1988-12-23 | 810 | 814 | 790 | 790 | 1,939,000 | 3,761.90 |
| 1988-12-22 | 799 | 814 | 796 | 800 | 4,135,000 | 3,809.52 |
| 1988-12-21 | 789 | 798 | 785 | 795 | 2,904,000 | 3,785.71 |
| 1988-12-20 | 794 | 799 | 783 | 790 | 2,567,000 | 3,761.90 |
| 1988-12-19 | 791 | 799 | 791 | 794 | 1,726,000 | 3,780.95 |
| 1988-12-16 | 803 | 803 | 781 | 798 | 2,901,000 | 3,800 |
| 1988-12-15 | 814 | 819 | 805 | 813 | 1,495,000 | 3,871.43 |
| 1988-12-14 | 819 | 825 | 811 | 814 | 2,216,000 | 3,876.19 |
| 1988-12-13 | 812 | 814 | 805 | 812 | 883,000 | 3,866.67 |
| 1988-12-12 | 820 | 820 | 801 | 802 | 1,770,000 | 3,819.05 |
| 1988-12-09 | 813 | 825 | 811 | 815 | 1,747,000 | 3,880.95 |
| 1988-12-08 | 810 | 828 | 810 | 815 | 1,539,000 | 3,880.95 |
| 1988-12-07 | 831 | 838 | 816 | 820 | 2,376,000 | 3,904.76 |
| 1988-12-06 | 857 | 857 | 840 | 841 | 4,427,000 | 4,004.76 |
| 1988-12-05 | 838 | 849 | 831 | 847 | 3,599,000 | 4,033.33 |
| 1988-12-03 | 845 | 860 | 835 | 848 | 5,592,000 | 4,038.10 |
| 1988-12-02 | 811 | 838 | 808 | 835 | 3,293,000 | 3,976.19 |
| 1988-12-01 | 811 | 815 | 810 | 811 | 2,067,000 | 3,861.90 |
| 1988-11-30 | 800 | 817 | 800 | 810 | 4,385,000 | 3,857.14 |
| 1988-11-29 | 789 | 807 | 781 | 807 | 2,282,000 | 3,842.86 |
| 1988-11-28 | 800 | 805 | 780 | 780 | 6,449,000 | 3,714.29 |
| 1988-11-26 | 815 | 820 | 809 | 810 | 2,911,000 | 3,857.14 |
| 1988-11-25 | 821 | 835 | 820 | 825 | 4,609,000 | 3,928.57 |
| 1988-11-24 | 848 | 853 | 830 | 830 | 2,706,000 | 3,952.38 |
| 1988-11-22 | 849 | 851 | 843 | 848 | 3,525,000 | 4,038.10 |
| 1988-11-21 | 855 | 860 | 842 | 845 | 2,644,000 | 4,023.81 |
| 1988-11-18 | 826 | 858 | 826 | 851 | 6,134,000 | 4,052.38 |
| 1988-11-17 | 845 | 855 | 836 | 836 | 3,767,000 | 3,980.95 |
| 1988-11-16 | 870 | 874 | 850 | 850 | 6,161,000 | 4,047.62 |
| 1988-11-15 | 851 | 873 | 851 | 860 | 5,699,000 | 4,095.24 |
| 1988-11-14 | 859 | 869 | 849 | 849 | 3,487,000 | 4,042.86 |
| 1988-11-11 | 880 | 881 | 867 | 869 | 4,369,000 | 4,138.10 |
| 1988-11-10 | 888 | 895 | 872 | 881 | 20,686,999 | 4,195.24 |
| 1988-11-09 | 869 | 892 | 865 | 880 | 23,097,999 | 4,190.48 |
| 1988-11-08 | 855 | 879 | 855 | 870 | 12,137,999 | 4,142.86 |
| 1988-11-07 | 865 | 873 | 859 | 865 | 6,650,000 | 4,119.05 |
| 1988-11-05 | 876 | 882 | 869 | 875 | 6,360,000 | 4,166.67 |
| 1988-11-04 | 862 | 890 | 862 | 885 | 26,664,999 | 4,214.29 |
| 1988-11-02 | 870 | 875 | 851 | 861 | 15,666,999 | 4,100 |
| 1988-11-01 | 869 | 883 | 865 | 870 | 27,056,999 | 4,142.86 |
| 1988-10-31 | 871 | 873 | 851 | 870 | 13,928,999 | 4,142.86 |
| 1988-10-29 | 889 | 889 | 870 | 875 | 12,238,999 | 4,166.67 |
| 1988-10-28 | 879 | 894 | 875 | 889 | 75,839,996 | 4,233.33 |
| 1988-10-27 | 839 | 879 | 837 | 879 | 69,966,997 | 4,185.71 |
| 1988-10-26 | 838 | 845 | 831 | 836 | 50,709,997 | 3,980.95 |
| 1988-10-25 | 798 | 831 | 798 | 829 | 59,471,997 | 3,947.62 |
| 1988-10-24 | 795 | 806 | 790 | 798 | 9,809,000 | 3,800 |
| 1988-10-22 | 809 | 809 | 797 | 802 | 6,858,000 | 3,819.05 |
| 1988-10-21 | 816 | 817 | 795 | 810 | 19,215,999 | 3,857.14 |
| 1988-10-20 | 795 | 817 | 795 | 800 | 55,190,997 | 3,809.52 |
| 1988-10-19 | 760 | 799 | 760 | 799 | 23,598,999 | 3,804.76 |
| 1988-10-18 | 782 | 782 | 756 | 757 | 12,065,999 | 3,604.76 |
| 1988-10-17 | 809 | 812 | 792 | 792 | 19,142,999 | 3,771.43 |
| 1988-10-14 | 791 | 810 | 776 | 810 | 53,761,997 | 3,857.14 |
| 1988-10-13 | 779 | 801 | 775 | 781 | 55,868,997 | 3,719.05 |
| 1988-10-12 | 764 | 780 | 747 | 780 | 44,969,998 | 3,714.29 |
| 1988-10-11 | 753 | 769 | 746 | 764 | 44,390,998 | 3,638.10 |
| 1988-10-07 | 720 | 744 | 717 | 740 | 18,178,999 | 3,523.81 |
| 1988-10-06 | 740 | 753 | 699 | 715 | 29,878,999 | 3,404.76 |
| 1988-10-05 | 730 | 750 | 711 | 748 | 61,275,997 | 3,561.90 |
| 1988-10-04 | 629 | 700 | 629 | 699 | 18,881,999 | 3,328.57 |
| 1988-10-03 | 625 | 634 | 625 | 630 | 1,130,000 | 3,000 |
| 1988-10-01 | 634 | 634 | 625 | 627 | 920,000 | 2,985.71 |
| 1988-09-30 | 622 | 630 | 621 | 627 | 586,000 | 2,985.71 |
| 1988-09-29 | 635 | 635 | 620 | 620 | 621,000 | 2,952.38 |
| 1988-09-28 | 630 | 640 | 625 | 635 | 2,679,000 | 3,023.81 |
| 1988-09-27 | 603 | 621 | 600 | 620 | 782,000 | 2,952.38 |
| 1988-09-26 | 600 | 615 | 600 | 615 | 787,000 | 2,928.57 |
| 1988-09-24 | 628 | 628 | 600 | 610 | 572,000 | 2,904.76 |
| 1988-09-22 | 634 | 638 | 621 | 628 | 651,000 | 2,990.48 |
| 1988-09-21 | 628 | 639 | 620 | 639 | 1,035,000 | 3,042.86 |
| 1988-09-20 | 636 | 640 | 631 | 631 | 1,485,000 | 3,004.76 |
| 1988-09-19 | 640 | 649 | 636 | 646 | 6,518,000 | 3,076.19 |
| 1988-09-16 | 626 | 636 | 625 | 635 | 2,552,000 | 3,023.81 |
| 1988-09-14 | 625 | 625 | 619 | 620 | 745,000 | 2,952.38 |
| 1988-09-13 | 625 | 629 | 620 | 624 | 1,058,000 | 2,971.43 |
| 1988-09-12 | 623 | 625 | 620 | 624 | 615,000 | 2,971.43 |
| 1988-09-09 | 630 | 631 | 622 | 630 | 2,573,000 | 3,000 |
| 1988-09-08 | 611 | 627 | 611 | 627 | 2,007,000 | 2,985.71 |
| 1988-09-07 | 603 | 608 | 600 | 604 | 1,127,000 | 2,876.19 |
| 1988-09-06 | 595 | 595 | 590 | 595 | 378,000 | 2,833.33 |
| 1988-09-05 | 610 | 610 | 595 | 595 | 419,000 | 2,833.33 |
| 1988-09-03 | 608 | 610 | 600 | 600 | 250,000 | 2,857.14 |
| 1988-09-02 | 600 | 603 | 598 | 598 | 545,000 | 2,847.62 |
| 1988-09-01 | 603 | 615 | 601 | 604 | 639,000 | 2,876.19 |
| 1988-08-31 | 620 | 625 | 620 | 620 | 1,453,000 | 2,952.38 |
| 1988-08-30 | 610 | 615 | 601 | 614 | 759,000 | 2,923.81 |
| 1988-08-29 | 610 | 610 | 605 | 610 | 536,000 | 2,904.76 |
| 1988-08-27 | 615 | 616 | 605 | 609 | 475,000 | 2,900 |
| 1988-08-26 | 600 | 619 | 598 | 616 | 579,000 | 2,933.33 |
| 1988-08-25 | 602 | 606 | 600 | 601 | 620,000 | 2,861.90 |
| 1988-08-24 | 619 | 623 | 605 | 608 | 551,000 | 2,895.24 |
| 1988-08-23 | 623 | 625 | 620 | 625 | 637,000 | 2,976.19 |
| 1988-08-22 | 630 | 631 | 620 | 625 | 683,000 | 2,976.19 |
| 1988-08-19 | 625 | 625 | 616 | 620 | 767,000 | 2,952.38 |
| 1988-08-18 | 631 | 634 | 615 | 625 | 1,324,000 | 2,976.19 |
| 1988-08-17 | 621 | 625 | 611 | 624 | 858,000 | 2,971.43 |
| 1988-08-16 | 625 | 625 | 610 | 625 | 488,000 | 2,976.19 |
| 1988-08-15 | 621 | 635 | 620 | 635 | 989,000 | 3,023.81 |
| 1988-08-12 | 627 | 627 | 610 | 615 | 1,115,000 | 2,928.57 |
| 1988-08-11 | 597 | 610 | 596 | 607 | 377,000 | 2,890.48 |
| 1988-08-10 | 600 | 615 | 600 | 605 | 1,180,000 | 2,880.95 |
| 1988-08-09 | 610 | 620 | 605 | 605 | 752,000 | 2,880.95 |
| 1988-08-08 | 610 | 610 | 601 | 610 | 326,000 | 2,904.76 |
| 1988-08-06 | 610 | 610 | 599 | 600 | 1,017,000 | 2,857.14 |
| 1988-08-05 | 627 | 629 | 610 | 610 | 718,000 | 2,904.76 |
| 1988-08-04 | 625 | 627 | 617 | 617 | 794,000 | 2,938.10 |
| 1988-08-03 | 629 | 629 | 615 | 622 | 885,000 | 2,961.90 |
| 1988-08-02 | 635 | 635 | 621 | 621 | 580,000 | 2,957.14 |
| 1988-08-01 | 643 | 643 | 625 | 625 | 785,000 | 2,976.19 |
| 1988-07-30 | 639 | 645 | 630 | 633 | 429,000 | 3,014.29 |
| 1988-07-29 | 623 | 645 | 615 | 639 | 1,171,000 | 3,042.86 |
| 1988-07-28 | 640 | 640 | 616 | 630 | 1,317,000 | 3,000 |
| 1988-07-27 | 626 | 637 | 623 | 630 | 2,067,000 | 3,000 |
| 1988-07-26 | 611 | 625 | 611 | 620 | 510,000 | 2,952.38 |
| 1988-07-25 | 610 | 615 | 606 | 611 | 2,781,000 | 2,909.52 |
| 1988-07-23 | 615 | 619 | 611 | 611 | 577,000 | 2,909.52 |
| 1988-07-22 | 613 | 626 | 611 | 615 | 870,000 | 2,928.57 |
| 1988-07-21 | 620 | 625 | 610 | 610 | 889,000 | 2,904.76 |
| 1988-07-20 | 620 | 629 | 616 | 620 | 924,000 | 2,952.38 |
| 1988-07-19 | 621 | 631 | 615 | 620 | 1,156,000 | 2,952.38 |
| 1988-07-18 | 644 | 652 | 636 | 641 | 1,035,000 | 3,052.38 |
| 1988-07-15 | 659 | 659 | 645 | 654 | 3,002,000 | 3,114.29 |
| 1988-07-14 | 668 | 670 | 652 | 656 | 3,486,000 | 3,123.81 |
| 1988-07-13 | 666 | 667 | 658 | 665 | 3,897,000 | 3,166.67 |
| 1988-07-12 | 658 | 667 | 653 | 658 | 3,641,000 | 3,133.33 |
| 1988-07-11 | 659 | 660 | 651 | 657 | 1,729,000 | 3,128.57 |
| 1988-07-08 | 640 | 656 | 640 | 650 | 2,926,000 | 3,095.24 |
| 1988-07-07 | 645 | 654 | 635 | 635 | 3,275,000 | 3,023.81 |
| 1988-07-06 | 651 | 660 | 645 | 646 | 2,497,000 | 3,076.19 |
| 1988-07-05 | 645 | 650 | 636 | 643 | 1,629,000 | 3,061.90 |
| 1988-07-04 | 643 | 648 | 636 | 636 | 1,237,000 | 3,028.57 |
| 1988-07-02 | 641 | 650 | 640 | 643 | 1,866,000 | 3,061.90 |
| 1988-07-01 | 653 | 670 | 641 | 648 | 11,347,999 | 3,085.71 |
| 1988-06-30 | 620 | 650 | 613 | 650 | 3,296,000 | 3,095.24 |
| 1988-06-29 | 628 | 633 | 611 | 616 | 2,072,000 | 2,933.33 |
| 1988-06-28 | 610 | 619 | 607 | 618 | 2,284,000 | 2,942.86 |
| 1988-06-27 | 609 | 620 | 609 | 614 | 916,000 | 2,923.81 |
| 1988-06-25 | 620 | 622 | 605 | 619 | 793,000 | 2,947.62 |
| 1988-06-24 | 630 | 630 | 622 | 622 | 839,000 | 2,961.90 |
| 1988-06-23 | 634 | 634 | 622 | 622 | 1,167,000 | 2,961.90 |
| 1988-06-22 | 633 | 642 | 622 | 624 | 2,240,000 | 2,971.43 |
| 1988-06-21 | 633 | 635 | 623 | 630 | 1,344,000 | 3,000 |
| 1988-06-20 | 635 | 648 | 635 | 635 | 1,599,000 | 3,023.81 |
| 1988-06-17 | 632 | 634 | 626 | 634 | 1,843,000 | 3,019.05 |
| 1988-06-16 | 627 | 632 | 625 | 626 | 737,000 | 2,980.95 |
| 1988-06-15 | 635 | 635 | 622 | 625 | 1,075,000 | 2,976.19 |
| 1988-06-14 | 635 | 640 | 626 | 635 | 757,000 | 3,023.81 |
| 1988-06-13 | 640 | 645 | 633 | 640 | 781,000 | 3,047.62 |
| 1988-06-10 | 650 | 655 | 640 | 648 | 2,335,000 | 3,085.71 |
| 1988-06-09 | 649 | 660 | 645 | 650 | 4,953,000 | 3,095.24 |
| 1988-06-08 | 638 | 652 | 632 | 645 | 4,038,000 | 3,071.43 |
| 1988-06-07 | 649 | 658 | 631 | 640 | 3,022,000 | 3,047.62 |
| 1988-06-06 | 670 | 670 | 649 | 649 | 9,642,000 | 3,090.48 |
| 1988-06-04 | 670 | 670 | 660 | 660 | 7,830,000 | 3,142.86 |
| 1988-06-03 | 588 | 605 | 585 | 599 | 6,440,000 | 2,852.38 |
| 1988-06-02 | 593 | 593 | 586 | 590 | 1,409,000 | 2,809.52 |
| 1988-06-01 | 576 | 585 | 573 | 583 | 1,117,000 | 2,776.19 |
| 1988-05-31 | 567 | 580 | 566 | 569 | 629,000 | 2,709.52 |
| 1988-05-30 | 573 | 575 | 564 | 565 | 674,000 | 2,690.48 |
| 1988-05-28 | 580 | 582 | 573 | 573 | 666,000 | 2,728.57 |
| 1988-05-27 | 590 | 590 | 580 | 582 | 1,023,000 | 2,771.43 |
| 1988-05-26 | 590 | 590 | 587 | 590 | 924,000 | 2,809.52 |
| 1988-05-25 | 589 | 590 | 585 | 589 | 948,000 | 2,804.76 |
| 1988-05-24 | 590 | 590 | 583 | 583 | 884,000 | 2,776.19 |
| 1988-05-23 | 585 | 593 | 583 | 590 | 844,000 | 2,809.52 |
| 1988-05-20 | 597 | 598 | 586 | 590 | 1,532,000 | 2,809.52 |
| 1988-05-19 | 591 | 593 | 586 | 586 | 1,212,000 | 2,790.48 |
| 1988-05-18 | 584 | 610 | 583 | 593 | 3,118,000 | 2,823.81 |
| 1988-05-17 | 579 | 585 | 579 | 583 | 909,000 | 2,776.19 |
| 1988-05-16 | 577 | 584 | 577 | 578 | 685,000 | 2,752.38 |
| 1988-05-13 | 581 | 585 | 575 | 575 | 737,000 | 2,738.10 |
| 1988-05-12 | 576 | 584 | 576 | 580 | 625,000 | 2,761.90 |
| 1988-05-11 | 588 | 588 | 576 | 576 | 887,000 | 2,742.86 |
| 1988-05-10 | 581 | 588 | 575 | 580 | 556,000 | 2,761.90 |
| 1988-05-09 | 589 | 589 | 581 | 585 | 571,000 | 2,785.71 |
| 1988-05-07 | 589 | 590 | 582 | 590 | 545,000 | 2,809.52 |
| 1988-05-06 | 597 | 598 | 588 | 590 | 1,449,000 | 2,809.52 |
| 1988-05-02 | 580 | 594 | 580 | 594 | 1,331,000 | 2,828.57 |
| 1988-04-30 | 580 | 583 | 575 | 580 | 555,000 | 2,761.90 |
| 1988-04-28 | 580 | 585 | 573 | 578 | 839,000 | 2,752.38 |
| 1988-04-27 | 571 | 575 | 571 | 573 | 610,000 | 2,728.57 |
| 1988-04-26 | 578 | 580 | 573 | 573 | 948,000 | 2,728.57 |
| 1988-04-25 | 571 | 580 | 571 | 580 | 802,000 | 2,761.90 |
| 1988-04-23 | 571 | 573 | 570 | 570 | 548,000 | 2,714.29 |
| 1988-04-22 | 575 | 580 | 572 | 572 | 564,000 | 2,723.81 |
| 1988-04-21 | 576 | 585 | 575 | 575 | 892,000 | 2,738.10 |
| 1988-04-20 | 580 | 582 | 580 | 580 | 551,000 | 2,761.90 |
| 1988-04-19 | 587 | 587 | 580 | 580 | 1,248,000 | 2,761.90 |
| 1988-04-18 | 594 | 594 | 588 | 588 | 823,000 | 2,800 |
| 1988-04-15 | 583 | 592 | 583 | 588 | 1,011,000 | 2,800 |
| 1988-04-14 | 588 | 590 | 581 | 583 | 803,000 | 2,776.19 |
| 1988-04-13 | 590 | 590 | 581 | 588 | 682,000 | 2,800 |
| 1988-04-12 | 595 | 595 | 575 | 580 | 1,010,000 | 2,761.90 |
| 1988-04-11 | 576 | 592 | 575 | 592 | 1,803,000 | 2,819.05 |
| 1988-04-08 | 575 | 579 | 572 | 576 | 561,000 | 2,742.86 |
| 1988-04-07 | 580 | 581 | 570 | 575 | 1,101,000 | 2,738.10 |
| 1988-04-06 | 572 | 577 | 572 | 575 | 453,000 | 2,738.10 |
| 1988-04-05 | 579 | 584 | 571 | 578 | 479,000 | 2,752.38 |
| 1988-04-04 | 585 | 585 | 575 | 580 | 424,000 | 2,761.90 |
| 1988-04-02 | 570 | 577 | 570 | 571 | 346,000 | 2,719.05 |
| 1988-04-01 | 573 | 578 | 570 | 576 | 992,000 | 2,742.86 |
| 1988-03-31 | 571 | 577 | 570 | 570 | 584,000 | 2,714.29 |
| 1988-03-30 | 570 | 580 | 570 | 578 | 790,000 | 2,752.38 |
| 1988-03-29 | 571 | 577 | 568 | 569 | 772,000 | 2,709.52 |
| 1988-03-28 | 568 | 588 | 565 | 579 | 720,000 | 2,757.14 |
| 1988-03-26 | 559 | 575 | 559 | 574 | 670,000 | 2,733.33 |
| 1988-03-25 | 586 | 588 | 572 | 579 | 1,948,000 | 2,757.14 |
| 1988-03-24 | 590 | 590 | 580 | 583 | 898,000 | 2,776.19 |
| 1988-03-23 | 582 | 595 | 575 | 590 | 1,444,000 | 2,809.52 |
| 1988-03-22 | 585 | 590 | 572 | 572 | 910,000 | 2,723.81 |
| 1988-03-18 | 589 | 595 | 587 | 593 | 717,000 | 2,823.81 |
| 1988-03-17 | 597 | 599 | 591 | 591 | 902,000 | 2,814.29 |
| 1988-03-16 | 591 | 600 | 589 | 597 | 1,906,000 | 2,842.86 |
| 1988-03-15 | 572 | 579 | 561 | 579 | 1,381,000 | 2,757.14 |
| 1988-03-14 | 580 | 583 | 570 | 579 | 1,112,000 | 2,757.14 |
| 1988-03-11 | 580 | 588 | 575 | 578 | 835,000 | 2,752.38 |
| 1988-03-10 | 598 | 599 | 581 | 590 | 990,000 | 2,809.52 |
| 1988-03-09 | 594 | 600 | 590 | 596 | 1,077,000 | 2,838.10 |
| 1988-03-08 | 605 | 605 | 597 | 597 | 736,000 | 2,842.86 |
| 1988-03-07 | 610 | 612 | 601 | 605 | 1,063,000 | 2,880.95 |
| 1988-03-05 | 612 | 613 | 605 | 605 | 2,313,000 | 2,880.95 |
| 1988-03-04 | 599 | 614 | 594 | 605 | 2,921,000 | 2,880.95 |
| 1988-03-03 | 598 | 598 | 591 | 594 | 1,921,000 | 2,828.57 |
| 1988-03-02 | 580 | 604 | 580 | 600 | 4,155,000 | 2,857.14 |
| 1988-03-01 | 580 | 584 | 575 | 576 | 920,000 | 2,742.86 |
| 1988-02-29 | 570 | 576 | 570 | 572 | 522,000 | 2,723.81 |
| 1988-02-27 | 580 | 580 | 574 | 575 | 581,000 | 2,738.10 |
| 1988-02-26 | 578 | 585 | 577 | 578 | 1,588,000 | 2,752.38 |
| 1988-02-25 | 583 | 588 | 580 | 582 | 1,296,000 | 2,771.43 |
| 1988-02-24 | 584 | 584 | 578 | 579 | 2,039,000 | 2,757.14 |
| 1988-02-23 | 564 | 585 | 560 | 574 | 2,043,000 | 2,733.33 |
| 1988-02-22 | 560 | 564 | 557 | 561 | 1,152,000 | 2,671.43 |
| 1988-02-19 | 535 | 560 | 535 | 557 | 1,981,000 | 2,652.38 |
| 1988-02-18 | 537 | 540 | 536 | 538 | 408,000 | 2,561.90 |
| 1988-02-17 | 539 | 544 | 532 | 542 | 1,051,000 | 2,580.95 |
| 1988-02-16 | 525 | 534 | 523 | 531 | 723,000 | 2,528.57 |
| 1988-02-15 | 517 | 528 | 516 | 522 | 590,000 | 2,485.71 |
| 1988-02-12 | 516 | 528 | 516 | 516 | 582,000 | 2,457.14 |
| 1988-02-10 | 520 | 525 | 520 | 525 | 579,000 | 2,500 |
| 1988-02-09 | 525 | 527 | 521 | 521 | 375,000 | 2,480.95 |
| 1988-02-08 | 521 | 526 | 520 | 522 | 262,000 | 2,485.71 |
| 1988-02-06 | 530 | 535 | 521 | 521 | 244,000 | 2,480.95 |
| 1988-02-05 | 519 | 535 | 517 | 530 | 3,795,000 | 2,523.81 |
| 1988-02-04 | 529 | 530 | 521 | 528 | 314,000 | 2,514.29 |
| 1988-02-03 | 525 | 535 | 517 | 530 | 696,000 | 2,523.81 |
| 1988-02-02 | 529 | 529 | 520 | 520 | 384,000 | 2,476.19 |
| 1988-02-01 | 520 | 525 | 516 | 520 | 596,000 | 2,476.19 |
| 1988-01-30 | 520 | 520 | 515 | 516 | 357,000 | 2,457.14 |
| 1988-01-29 | 519 | 529 | 516 | 518 | 870,000 | 2,466.67 |
| 1988-01-28 | 516 | 528 | 516 | 520 | 429,000 | 2,476.19 |
| 1988-01-27 | 515 | 532 | 515 | 517 | 808,000 | 2,461.90 |
| 1988-01-26 | 544 | 545 | 530 | 535 | 1,302,000 | 2,547.62 |
| 1988-01-25 | 533 | 548 | 514 | 540 | 2,254,000 | 2,571.43 |
| 1988-01-23 | 522 | 534 | 516 | 529 | 1,456,000 | 2,519.05 |
| 1988-01-22 | 500 | 523 | 499 | 523 | 1,587,000 | 2,490.48 |
| 1988-01-21 | 499 | 505 | 496 | 498 | 471,000 | 2,371.43 |
| 1988-01-20 | 504 | 505 | 496 | 498 | 408,000 | 2,371.43 |
| 1988-01-19 | 505 | 509 | 498 | 509 | 700,000 | 2,423.81 |
| 1988-01-18 | 510 | 515 | 500 | 500 | 521,000 | 2,380.95 |
| 1988-01-14 | 505 | 505 | 500 | 505 | 616,000 | 2,404.76 |
| 1988-01-13 | 506 | 510 | 500 | 502 | 503,000 | 2,390.48 |
| 1988-01-12 | 511 | 517 | 506 | 506 | 292,000 | 2,409.52 |
| 1988-01-11 | 505 | 519 | 505 | 510 | 249,000 | 2,428.57 |
| 1988-01-08 | 500 | 514 | 500 | 505 | 758,000 | 2,404.76 |
| 1988-01-07 | 520 | 524 | 493 | 507 | 948,000 | 2,414.29 |
| 1988-01-06 | 500 | 529 | 499 | 528 | 496,000 | 2,514.29 |
| 1988-01-05 | 481 | 486 | 472 | 485 | 487,000 | 2,309.52 |
| 1988-01-04 | 485 | 485 | 465 | 471 | 229,000 | 2,242.86 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.05株 [1987-03-27]1株→1.05株