9742 (株)アイネス 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 | 3,990 | 4,000 | 3,950 | 4,000 | 3,000 | 1,836.55 |
| 1988-12-27 | 3,930 | 3,990 | 3,930 | 3,950 | 13,000 | 1,813.59 |
| 1988-12-26 | 3,950 | 3,950 | 3,950 | 3,950 | 8,000 | 1,813.59 |
| 1988-12-24 | 3,900 | 3,900 | 3,900 | 3,900 | 16,000 | 1,790.63 |
| 1988-12-23 | 3,900 | 3,950 | 3,890 | 3,950 | 28,000 | 1,813.59 |
| 1988-12-21 | 3,890 | 3,890 | 3,880 | 3,880 | 5,000 | 1,781.45 |
| 1988-12-20 | 3,880 | 3,880 | 3,880 | 3,880 | 3,000 | 1,781.45 |
| 1988-12-19 | 3,900 | 3,930 | 3,900 | 3,930 | 4,000 | 1,804.41 |
| 1988-12-16 | 3,900 | 3,900 | 3,820 | 3,820 | 2,000 | 1,753.90 |
| 1988-12-15 | 3,850 | 3,940 | 3,850 | 3,940 | 4,000 | 1,809 |
| 1988-12-14 | 3,900 | 3,940 | 3,810 | 3,810 | 13,000 | 1,749.31 |
| 1988-12-13 | 3,890 | 3,890 | 3,890 | 3,890 | 5,000 | 1,786.04 |
| 1988-12-12 | 3,850 | 3,850 | 3,850 | 3,850 | 5,000 | 1,767.68 |
| 1988-12-09 | 3,860 | 3,860 | 3,850 | 3,850 | 11,000 | 1,767.68 |
| 1988-12-08 | 3,900 | 3,900 | 3,870 | 3,870 | 11,000 | 1,776.86 |
| 1988-12-07 | 3,850 | 3,950 | 3,850 | 3,940 | 39,000 | 1,809 |
| 1988-12-06 | 3,800 | 3,850 | 3,800 | 3,850 | 10,000 | 1,767.68 |
| 1988-12-05 | 3,850 | 3,850 | 3,810 | 3,810 | 3,000 | 1,749.31 |
| 1988-12-03 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 1,790.63 |
| 1988-12-02 | 3,950 | 3,950 | 3,850 | 3,950 | 19,000 | 1,813.59 |
| 1988-12-01 | 3,900 | 3,900 | 3,870 | 3,900 | 72,000 | 1,790.63 |
| 1988-11-30 | 3,850 | 3,900 | 3,850 | 3,870 | 10,000 | 1,776.86 |
| 1988-11-29 | 3,810 | 3,810 | 3,810 | 3,810 | 4,000 | 1,749.31 |
| 1988-11-28 | 3,800 | 3,800 | 3,800 | 3,800 | 6,000 | 1,744.72 |
| 1988-11-26 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 | 1,767.68 |
| 1988-11-25 | 3,900 | 3,900 | 3,900 | 3,900 | 10,000 | 1,790.63 |
| 1988-11-24 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 1,790.63 |
| 1988-11-22 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 1,790.63 |
| 1988-11-21 | 3,950 | 4,000 | 3,950 | 4,000 | 10,000 | 1,836.55 |
| 1988-11-18 | 3,900 | 4,020 | 3,900 | 4,000 | 20,000 | 1,836.55 |
| 1988-11-17 | 3,790 | 3,830 | 3,790 | 3,830 | 3,000 | 1,758.49 |
| 1988-11-16 | 3,790 | 3,790 | 3,790 | 3,790 | 2,000 | 1,740.13 |
| 1988-11-15 | 3,830 | 3,890 | 3,830 | 3,890 | 3,000 | 1,786.04 |
| 1988-11-10 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 1,804.41 |
| 1988-11-09 | 3,870 | 3,900 | 3,870 | 3,900 | 3,000 | 1,790.63 |
| 1988-11-04 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 1,827.36 |
| 1988-11-01 | 3,990 | 4,000 | 3,990 | 4,000 | 3,000 | 1,836.55 |
| 1988-10-31 | 3,850 | 4,040 | 3,850 | 4,040 | 12,000 | 1,854.91 |
| 1988-10-29 | 3,960 | 4,000 | 3,960 | 3,960 | 19,000 | 1,818.18 |
| 1988-10-28 | 3,950 | 4,040 | 3,950 | 4,040 | 17,000 | 1,854.91 |
| 1988-10-27 | 3,900 | 4,000 | 3,900 | 4,000 | 46,000 | 1,836.55 |
| 1988-10-26 | 3,900 | 4,000 | 3,900 | 4,000 | 26,000 | 1,836.55 |
| 1988-10-25 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 1,790.63 |
| 1988-10-24 | 3,900 | 3,900 | 3,900 | 3,900 | 5,000 | 1,790.63 |
| 1988-10-22 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 1,790.63 |
| 1988-10-21 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 | 1,790.63 |
| 1988-10-20 | 3,850 | 3,900 | 3,850 | 3,900 | 3,000 | 1,790.63 |
| 1988-10-18 | 3,900 | 3,900 | 3,800 | 3,800 | 16,000 | 1,744.72 |
| 1988-10-17 | 3,900 | 3,900 | 3,900 | 3,900 | 8,000 | 1,790.63 |
| 1988-10-14 | 3,900 | 3,900 | 3,900 | 3,900 | 10,000 | 1,790.63 |
| 1988-10-13 | 3,900 | 3,900 | 3,900 | 3,900 | 8,000 | 1,790.63 |
| 1988-10-12 | 3,900 | 3,900 | 3,870 | 3,900 | 16,000 | 1,790.63 |
| 1988-10-05 | 4,000 | 4,000 | 3,970 | 3,970 | 6,000 | 1,822.77 |
| 1988-10-04 | 4,000 | 4,030 | 3,980 | 4,030 | 9,000 | 1,850.32 |
| 1988-10-03 | 4,000 | 4,080 | 4,000 | 4,050 | 4,000 | 1,859.50 |
| 1988-09-30 | 4,010 | 4,100 | 4,000 | 4,100 | 14,000 | 1,882.46 |
| 1988-09-28 | 3,990 | 3,990 | 3,960 | 3,960 | 9,000 | 1,818.18 |
| 1988-09-27 | 3,990 | 4,010 | 3,990 | 4,010 | 8,000 | 1,841.14 |
| 1988-09-26 | 4,880 | 4,900 | 4,780 | 4,900 | 11,000 | 1,874.81 |
| 1988-09-24 | 4,900 | 4,940 | 4,900 | 4,940 | 3,000 | 1,890.11 |
| 1988-09-22 | 4,940 | 4,950 | 4,900 | 4,900 | 6,000 | 1,874.81 |
| 1988-09-21 | 4,950 | 4,960 | 4,870 | 4,870 | 23,000 | 1,863.33 |
| 1988-09-20 | 4,960 | 4,990 | 4,900 | 4,900 | 13,000 | 1,874.81 |
| 1988-09-19 | 4,900 | 4,950 | 4,900 | 4,950 | 4,000 | 1,893.94 |
| 1988-09-16 | 4,890 | 4,920 | 4,890 | 4,900 | 17,000 | 1,874.81 |
| 1988-09-14 | 4,890 | 4,890 | 4,890 | 4,890 | 2,000 | 1,870.98 |
| 1988-09-13 | 4,840 | 4,840 | 4,820 | 4,820 | 20,000 | 1,844.20 |
| 1988-09-12 | 4,830 | 4,840 | 4,830 | 4,830 | 3,000 | 1,848.03 |
| 1988-09-09 | 4,820 | 4,820 | 4,820 | 4,820 | 4,000 | 1,844.20 |
| 1988-09-08 | 4,820 | 4,830 | 4,800 | 4,820 | 53,000 | 1,844.20 |
| 1988-09-07 | 4,850 | 4,860 | 4,840 | 4,860 | 8,000 | 1,859.50 |
| 1988-09-05 | 4,860 | 4,870 | 4,820 | 4,820 | 3,000 | 1,844.20 |
| 1988-09-02 | 4,920 | 4,920 | 4,870 | 4,870 | 30,000 | 1,863.33 |
| 1988-09-01 | 4,920 | 4,950 | 4,860 | 4,870 | 134,000 | 1,863.33 |
| 1988-08-31 | 4,880 | 4,900 | 4,870 | 4,870 | 13,000 | 1,863.33 |
| 1988-08-30 | 4,860 | 4,860 | 4,860 | 4,860 | 2,000 | 1,859.50 |
| 1988-08-29 | 4,900 | 4,950 | 4,880 | 4,880 | 9,000 | 1,867.16 |
| 1988-08-27 | 4,900 | 4,900 | 4,900 | 4,900 | 5,000 | 1,874.81 |
| 1988-08-26 | 4,900 | 4,900 | 4,860 | 4,870 | 16,000 | 1,863.33 |
| 1988-08-25 | 4,950 | 4,950 | 4,860 | 4,900 | 8,000 | 1,874.81 |
| 1988-08-24 | 4,870 | 4,900 | 4,870 | 4,900 | 8,000 | 1,874.81 |
| 1988-08-23 | 4,820 | 4,900 | 4,820 | 4,900 | 10,000 | 1,874.81 |
| 1988-08-22 | 4,830 | 4,870 | 4,820 | 4,820 | 6,000 | 1,844.20 |
| 1988-08-19 | 4,810 | 4,820 | 4,810 | 4,810 | 10,000 | 1,840.37 |
| 1988-08-18 | 4,810 | 4,810 | 4,810 | 4,810 | 2,000 | 1,840.37 |
| 1988-08-17 | 4,880 | 4,880 | 4,880 | 4,880 | 9,000 | 1,867.16 |
| 1988-08-16 | 4,880 | 4,880 | 4,880 | 4,880 | 3,000 | 1,867.16 |
| 1988-08-15 | 4,880 | 4,880 | 4,850 | 4,880 | 8,000 | 1,867.16 |
| 1988-08-12 | 4,880 | 4,880 | 4,880 | 4,880 | 2,000 | 1,867.16 |
| 1988-08-11 | 4,880 | 4,880 | 4,880 | 4,880 | 4,000 | 1,867.16 |
| 1988-08-10 | 4,890 | 4,890 | 4,890 | 4,890 | 10,000 | 1,870.98 |
| 1988-08-09 | 4,910 | 4,910 | 4,910 | 4,910 | 6,000 | 1,878.63 |
| 1988-08-08 | 4,910 | 4,950 | 4,910 | 4,910 | 28,000 | 1,878.63 |
| 1988-08-05 | 4,950 | 4,950 | 4,930 | 4,930 | 16,000 | 1,886.29 |
| 1988-08-04 | 4,950 | 4,950 | 4,930 | 4,930 | 40,000 | 1,886.29 |
| 1988-08-03 | 4,920 | 4,940 | 4,900 | 4,940 | 17,000 | 1,890.11 |
| 1988-08-02 | 4,920 | 4,930 | 4,920 | 4,930 | 11,000 | 1,886.29 |
| 1988-08-01 | 4,940 | 4,990 | 4,940 | 4,950 | 26,000 | 1,893.94 |
| 1988-07-30 | 4,950 | 4,960 | 4,950 | 4,950 | 23,000 | 1,893.94 |
| 1988-07-29 | 4,900 | 4,950 | 4,900 | 4,950 | 38,000 | 1,893.94 |
| 1988-07-28 | 4,810 | 4,860 | 4,800 | 4,860 | 62,000 | 1,859.50 |
| 1988-07-27 | 4,800 | 4,850 | 4,760 | 4,800 | 53,000 | 1,836.55 |
| 1988-07-26 | 4,680 | 4,800 | 4,680 | 4,750 | 24,000 | 1,817.42 |
| 1988-07-25 | 4,660 | 4,700 | 4,660 | 4,680 | 12,000 | 1,790.63 |
| 1988-07-23 | 4,600 | 4,650 | 4,600 | 4,650 | 15,000 | 1,779.16 |
| 1988-07-21 | 4,650 | 4,650 | 4,600 | 4,650 | 12,000 | 1,779.16 |
| 1988-07-20 | 4,500 | 4,700 | 4,500 | 4,690 | 13,000 | 1,794.46 |
| 1988-07-19 | 4,570 | 4,600 | 4,570 | 4,600 | 4,000 | 1,760.02 |
| 1988-07-18 | 4,650 | 4,700 | 4,650 | 4,650 | 14,000 | 1,779.16 |
| 1988-07-14 | 4,670 | 4,750 | 4,670 | 4,700 | 13,000 | 1,798.29 |
| 1988-07-12 | 4,700 | 4,700 | 4,680 | 4,680 | 6,000 | 1,790.63 |
| 1988-07-11 | 4,680 | 4,750 | 4,680 | 4,700 | 9,000 | 1,798.29 |
| 1988-07-08 | 4,790 | 4,790 | 4,750 | 4,750 | 4,000 | 1,817.42 |
| 1988-07-07 | 4,800 | 4,810 | 4,800 | 4,800 | 61,000 | 1,836.55 |
| 1988-07-06 | 4,780 | 4,800 | 4,780 | 4,800 | 10,000 | 1,836.55 |
| 1988-07-05 | 4,800 | 4,800 | 4,800 | 4,800 | 6,000 | 1,836.55 |
| 1988-07-04 | 4,800 | 4,800 | 4,760 | 4,760 | 33,000 | 1,821.24 |
| 1988-07-02 | 4,800 | 4,800 | 4,800 | 4,800 | 10,000 | 1,836.55 |
| 1988-07-01 | 4,750 | 4,800 | 4,750 | 4,750 | 13,000 | 1,817.42 |
| 1988-06-30 | 4,750 | 4,800 | 4,750 | 4,800 | 9,000 | 1,836.55 |
| 1988-06-29 | 4,750 | 4,750 | 4,750 | 4,750 | 2,000 | 1,817.42 |
| 1988-06-28 | 4,770 | 4,800 | 4,720 | 4,800 | 50,000 | 1,836.55 |
| 1988-06-27 | 4,830 | 4,830 | 4,820 | 4,820 | 10,000 | 1,844.20 |
| 1988-06-25 | 4,820 | 4,830 | 4,820 | 4,820 | 18,000 | 1,844.20 |
| 1988-06-24 | 4,820 | 4,830 | 4,820 | 4,830 | 37,000 | 1,848.03 |
| 1988-06-23 | 4,820 | 4,850 | 4,820 | 4,820 | 13,000 | 1,844.20 |
| 1988-06-22 | 4,830 | 4,830 | 4,820 | 4,820 | 8,000 | 1,844.20 |
| 1988-06-21 | 4,800 | 4,810 | 4,800 | 4,810 | 29,000 | 1,840.37 |
| 1988-06-20 | 4,850 | 4,850 | 4,800 | 4,840 | 57,000 | 1,851.85 |
| 1988-06-17 | 4,850 | 4,850 | 4,850 | 4,850 | 16,000 | 1,855.68 |
| 1988-06-16 | 4,900 | 4,900 | 4,850 | 4,850 | 111,000 | 1,855.68 |
| 1988-06-15 | 4,800 | 4,880 | 4,800 | 4,850 | 14,000 | 1,855.68 |
| 1988-06-14 | 4,790 | 4,800 | 4,790 | 4,800 | 17,000 | 1,836.55 |
| 1988-06-13 | 4,780 | 4,800 | 4,780 | 4,800 | 33,000 | 1,836.55 |
| 1988-06-10 | 4,810 | 4,810 | 4,780 | 4,780 | 28,000 | 1,828.90 |
| 1988-06-09 | 4,780 | 4,810 | 4,780 | 4,810 | 12,000 | 1,840.37 |
| 1988-06-08 | 4,790 | 4,800 | 4,780 | 4,790 | 41,000 | 1,832.72 |
| 1988-06-07 | 4,710 | 4,780 | 4,710 | 4,780 | 20,000 | 1,828.90 |
| 1988-06-06 | 4,740 | 4,800 | 4,710 | 4,710 | 54,000 | 1,802.11 |
| 1988-06-04 | 4,750 | 4,750 | 4,750 | 4,750 | 9,000 | 1,817.42 |
| 1988-06-03 | 4,700 | 4,750 | 4,700 | 4,750 | 6,000 | 1,817.42 |
| 1988-06-02 | 4,750 | 4,790 | 4,700 | 4,750 | 15,000 | 1,817.42 |
| 1988-06-01 | 4,750 | 4,800 | 4,700 | 4,750 | 38,000 | 1,817.42 |
| 1988-05-31 | 4,750 | 4,750 | 4,750 | 4,750 | 5,000 | 1,817.42 |
| 1988-05-30 | 4,650 | 4,700 | 4,610 | 4,700 | 9,000 | 1,798.29 |
| 1988-05-28 | 4,700 | 4,700 | 4,700 | 4,700 | 8,000 | 1,798.29 |
| 1988-05-27 | 4,730 | 4,800 | 4,710 | 4,710 | 22,000 | 1,802.11 |
| 1988-05-26 | 4,800 | 4,830 | 4,750 | 4,830 | 15,000 | 1,848.03 |
| 1988-05-25 | 4,820 | 4,840 | 4,780 | 4,840 | 24,000 | 1,851.85 |
| 1988-05-24 | 4,820 | 4,830 | 4,770 | 4,780 | 17,000 | 1,828.90 |
| 1988-05-23 | 4,790 | 4,850 | 4,770 | 4,830 | 39,000 | 1,848.03 |
| 1988-05-20 | 4,780 | 4,780 | 4,720 | 4,730 | 17,000 | 1,809.76 |
| 1988-05-19 | 4,800 | 4,820 | 4,760 | 4,780 | 64,000 | 1,828.90 |
| 1988-05-18 | 4,720 | 4,810 | 4,720 | 4,800 | 54,000 | 1,836.55 |
| 1988-05-17 | 4,700 | 4,710 | 4,700 | 4,700 | 20,000 | 1,798.29 |
| 1988-05-16 | 4,630 | 4,700 | 4,630 | 4,700 | 15,000 | 1,798.29 |
| 1988-05-13 | 4,660 | 4,690 | 4,630 | 4,630 | 33,000 | 1,771.50 |
| 1988-05-12 | 4,660 | 4,700 | 4,650 | 4,650 | 21,000 | 1,779.16 |
| 1988-05-11 | 4,720 | 4,730 | 4,710 | 4,710 | 35,000 | 1,802.11 |
| 1988-05-10 | 4,710 | 4,730 | 4,690 | 4,710 | 24,000 | 1,802.11 |
| 1988-05-09 | 4,710 | 4,720 | 4,700 | 4,710 | 7,000 | 1,802.11 |
| 1988-05-07 | 4,680 | 4,690 | 4,660 | 4,660 | 11,000 | 1,782.98 |
| 1988-05-06 | 4,710 | 4,730 | 4,700 | 4,700 | 19,000 | 1,798.29 |
| 1988-05-02 | 4,690 | 4,730 | 4,650 | 4,710 | 30,000 | 1,802.11 |
| 1988-04-30 | 4,700 | 4,700 | 4,700 | 4,700 | 9,000 | 1,798.29 |
| 1988-04-28 | 4,600 | 4,670 | 4,600 | 4,670 | 9,000 | 1,786.81 |
| 1988-04-27 | 4,630 | 4,630 | 4,590 | 4,590 | 4,000 | 1,756.20 |
| 1988-04-26 | 4,660 | 4,680 | 4,580 | 4,580 | 12,000 | 1,752.37 |
| 1988-04-25 | 4,740 | 4,740 | 4,650 | 4,650 | 9,000 | 1,779.16 |
| 1988-04-23 | 4,600 | 4,700 | 4,600 | 4,700 | 34,000 | 1,798.29 |
| 1988-04-22 | 4,620 | 4,690 | 4,600 | 4,600 | 24,000 | 1,760.02 |
| 1988-04-21 | 4,630 | 4,630 | 4,560 | 4,630 | 8,000 | 1,771.50 |
| 1988-04-20 | 4,560 | 4,630 | 4,530 | 4,630 | 25,000 | 1,771.50 |
| 1988-04-19 | 4,550 | 4,560 | 4,550 | 4,550 | 19,000 | 1,740.89 |
| 1988-04-18 | 4,560 | 4,620 | 4,550 | 4,550 | 35,000 | 1,740.89 |
| 1988-04-15 | 4,580 | 4,600 | 4,550 | 4,550 | 68,000 | 1,740.89 |
| 1988-04-14 | 4,650 | 4,660 | 4,600 | 4,620 | 40,000 | 1,767.68 |
| 1988-04-13 | 4,750 | 4,750 | 4,700 | 4,700 | 57,000 | 1,798.29 |
| 1988-04-12 | 4,840 | 4,840 | 4,750 | 4,800 | 41,000 | 1,836.55 |
| 1988-04-11 | 4,800 | 4,900 | 4,650 | 4,900 | 47,000 | 1,874.81 |
| 1988-04-08 | 5,000 | 5,000 | 4,800 | 4,810 | 100,000 | 1,840.37 |
| 1988-04-07 | 5,000 | 5,020 | 4,950 | 5,020 | 49,000 | 1,920.72 |
| 1988-04-06 | 5,010 | 5,010 | 5,000 | 5,000 | 42,000 | 1,913.07 |
| 1988-04-05 | 5,050 | 5,050 | 5,010 | 5,010 | 3,000 | 1,916.90 |
| 1988-04-02 | 5,010 | 5,070 | 5,010 | 5,070 | 6,000 | 1,939.85 |
| 1988-04-01 | 5,090 | 5,100 | 5,000 | 5,000 | 16,000 | 1,913.07 |
| 1988-03-31 | 5,010 | 5,040 | 5,000 | 5,000 | 35,000 | 1,913.07 |
| 1988-03-30 | 5,000 | 5,020 | 5,000 | 5,010 | 8,000 | 1,916.90 |
| 1988-03-29 | 5,100 | 5,110 | 5,100 | 5,100 | 13,000 | 1,951.33 |
| 1988-03-28 | 5,280 | 5,280 | 5,280 | 5,280 | 5,000 | 2,020.20 |
| 1988-03-26 | 6,100 | 6,100 | 6,000 | 6,100 | 22,000 | 1,944.95 |
| 1988-03-25 | 6,100 | 6,200 | 6,050 | 6,050 | 53,000 | 1,929.01 |
| 1988-03-24 | 6,300 | 6,300 | 6,100 | 6,100 | 49,000 | 1,944.95 |
| 1988-03-23 | 6,200 | 6,300 | 6,150 | 6,300 | 44,000 | 2,008.72 |
| 1988-03-22 | 6,290 | 6,340 | 6,200 | 6,300 | 72,000 | 2,008.72 |
| 1988-03-18 | 6,010 | 6,450 | 6,010 | 6,300 | 122,000 | 2,008.72 |
| 1988-03-17 | 5,840 | 6,000 | 5,800 | 6,000 | 197,000 | 1,913.07 |
| 1988-03-16 | 5,800 | 5,900 | 5,790 | 5,900 | 23,000 | 1,881.19 |
| 1988-03-15 | 5,850 | 5,900 | 5,750 | 5,900 | 13,000 | 1,881.19 |
| 1988-03-14 | 5,850 | 6,000 | 5,840 | 5,850 | 21,000 | 1,865.24 |
| 1988-03-11 | 5,800 | 5,950 | 5,800 | 5,900 | 18,000 | 1,881.19 |
| 1988-03-10 | 5,900 | 5,900 | 5,850 | 5,890 | 41,000 | 1,878 |
| 1988-03-09 | 5,900 | 5,940 | 5,900 | 5,900 | 25,000 | 1,881.19 |
| 1988-03-08 | 5,890 | 5,930 | 5,850 | 5,900 | 78,000 | 1,881.19 |
| 1988-03-07 | 5,800 | 5,890 | 5,800 | 5,850 | 6,000 | 1,865.24 |
| 1988-03-05 | 5,800 | 5,880 | 5,800 | 5,800 | 4,000 | 1,849.30 |
| 1988-03-04 | 5,620 | 5,890 | 5,620 | 5,780 | 55,000 | 1,842.92 |
| 1988-03-03 | 5,620 | 5,700 | 5,580 | 5,630 | 110,000 | 1,795.10 |
| 1988-03-02 | 5,740 | 5,740 | 5,620 | 5,620 | 38,000 | 1,791.91 |
| 1988-03-01 | 5,800 | 5,800 | 5,700 | 5,700 | 32,000 | 1,817.42 |
| 1988-02-29 | 5,900 | 5,900 | 5,800 | 5,800 | 15,000 | 1,849.30 |
| 1988-02-27 | 5,940 | 5,950 | 5,900 | 5,950 | 6,000 | 1,897.13 |
| 1988-02-25 | 5,950 | 5,950 | 5,950 | 5,950 | 2,000 | 1,897.13 |
| 1988-02-24 | 5,950 | 5,950 | 5,950 | 5,950 | 3,000 | 1,897.13 |
| 1988-02-23 | 5,950 | 6,000 | 5,800 | 6,000 | 43,000 | 1,913.07 |
| 1988-02-22 | 5,950 | 6,000 | 5,810 | 5,950 | 29,000 | 1,897.13 |
| 1988-02-19 | 5,920 | 5,940 | 5,810 | 5,810 | 48,000 | 1,852.49 |
| 1988-02-18 | 6,000 | 6,070 | 5,900 | 6,020 | 75,000 | 1,919.45 |
| 1988-02-17 | 5,600 | 5,710 | 5,500 | 5,620 | 13,000 | 1,791.91 |
| 1988-02-16 | 5,530 | 5,600 | 5,450 | 5,600 | 19,000 | 1,785.53 |
| 1988-02-15 | 5,650 | 5,650 | 5,500 | 5,500 | 21,000 | 1,753.65 |
| 1988-02-12 | 5,400 | 5,800 | 5,400 | 5,650 | 27,000 | 1,801.47 |
| 1988-02-10 | 5,250 | 5,300 | 5,210 | 5,260 | 14,000 | 1,677.12 |
| 1988-02-09 | 5,310 | 5,310 | 5,310 | 5,310 | 2,000 | 1,693.07 |
| 1988-02-08 | 5,200 | 5,210 | 5,200 | 5,210 | 9,000 | 1,661.18 |
| 1988-02-06 | 5,200 | 5,200 | 5,200 | 5,200 | 5,000 | 1,657.99 |
| 1988-02-05 | 5,250 | 5,250 | 5,250 | 5,250 | 2,000 | 1,673.94 |
| 1988-02-04 | 5,300 | 5,300 | 5,240 | 5,250 | 14,000 | 1,673.94 |
| 1988-02-03 | 5,230 | 5,230 | 5,230 | 5,230 | 2,000 | 1,667.56 |
| 1988-02-02 | 5,350 | 5,350 | 5,300 | 5,300 | 6,000 | 1,689.88 |
| 1988-02-01 | 5,200 | 5,300 | 5,200 | 5,300 | 3,000 | 1,689.88 |
| 1988-01-30 | 5,000 | 5,000 | 5,000 | 5,000 | 3,000 | 1,594.23 |
| 1988-01-29 | 5,000 | 5,000 | 5,000 | 5,000 | 114,000 | 1,594.23 |
| 1988-01-28 | 4,920 | 4,920 | 4,860 | 4,900 | 10,000 | 1,562.34 |
| 1988-01-27 | 4,940 | 4,940 | 4,940 | 4,940 | 2,000 | 1,575.09 |
| 1988-01-25 | 4,920 | 4,920 | 4,920 | 4,920 | 1,000 | 1,568.72 |
| 1988-01-23 | 4,860 | 4,900 | 4,860 | 4,900 | 3,000 | 1,562.34 |
| 1988-01-22 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 1,546.40 |
| 1988-01-21 | 4,900 | 4,910 | 4,800 | 4,800 | 6,000 | 1,530.46 |
| 1988-01-19 | 4,900 | 4,900 | 4,900 | 4,900 | 5,000 | 1,562.34 |
| 1988-01-14 | 4,900 | 5,000 | 4,900 | 5,000 | 5,000 | 1,594.23 |
| 1988-01-13 | 4,850 | 4,850 | 4,800 | 4,800 | 3,000 | 1,530.46 |
| 1988-01-12 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 1,562.34 |
| 1988-01-11 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 1,562.34 |
| 1988-01-08 | 4,910 | 4,910 | 4,900 | 4,900 | 2,000 | 1,562.34 |
| 1988-01-07 | 4,950 | 4,950 | 4,950 | 4,950 | 2,000 | 1,578.28 |
| 1988-01-06 | 4,910 | 4,910 | 4,900 | 4,900 | 3,000 | 1,562.34 |
| 1988-01-05 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 1,546.40 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1988-09-27]1株→1.2株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.25株 [1985-07-24]1株→10株 [1985-07-22]1株→1.2株 [1983-03-28]1株→1.1株