4185 JSR(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 | 1,040 | 1,080 | 1,040 | 1,080 | 2,528,000 | 1,080 |
| 1988-12-27 | 1,030 | 1,050 | 1,020 | 1,040 | 2,270,000 | 1,040 |
| 1988-12-26 | 1,040 | 1,050 | 1,030 | 1,030 | 758,000 | 1,030 |
| 1988-12-24 | 1,050 | 1,050 | 1,030 | 1,040 | 1,056,000 | 1,040 |
| 1988-12-23 | 1,060 | 1,070 | 1,050 | 1,060 | 648,000 | 1,060 |
| 1988-12-22 | 1,080 | 1,080 | 1,060 | 1,060 | 754,000 | 1,060 |
| 1988-12-21 | 1,080 | 1,100 | 1,080 | 1,080 | 625,000 | 1,080 |
| 1988-12-20 | 1,100 | 1,110 | 1,080 | 1,080 | 603,000 | 1,080 |
| 1988-12-19 | 1,110 | 1,120 | 1,090 | 1,100 | 813,000 | 1,100 |
| 1988-12-16 | 1,130 | 1,130 | 1,080 | 1,100 | 795,000 | 1,100 |
| 1988-12-15 | 1,140 | 1,150 | 1,130 | 1,130 | 1,437,000 | 1,130 |
| 1988-12-14 | 1,140 | 1,160 | 1,120 | 1,140 | 2,551,000 | 1,140 |
| 1988-12-13 | 1,110 | 1,140 | 1,110 | 1,120 | 575,000 | 1,120 |
| 1988-12-12 | 1,120 | 1,140 | 1,110 | 1,110 | 1,588,000 | 1,110 |
| 1988-12-09 | 1,080 | 1,120 | 1,070 | 1,120 | 1,559,000 | 1,120 |
| 1988-12-08 | 1,090 | 1,090 | 1,070 | 1,080 | 505,000 | 1,080 |
| 1988-12-07 | 1,070 | 1,090 | 1,070 | 1,070 | 647,000 | 1,070 |
| 1988-12-06 | 1,070 | 1,090 | 1,060 | 1,060 | 732,000 | 1,060 |
| 1988-12-05 | 1,070 | 1,080 | 1,060 | 1,070 | 310,000 | 1,070 |
| 1988-12-03 | 1,100 | 1,100 | 1,080 | 1,080 | 438,000 | 1,080 |
| 1988-12-02 | 1,110 | 1,110 | 1,090 | 1,090 | 607,000 | 1,090 |
| 1988-12-01 | 1,120 | 1,130 | 1,090 | 1,090 | 1,101,000 | 1,090 |
| 1988-11-30 | 1,100 | 1,110 | 1,080 | 1,080 | 972,000 | 1,080 |
| 1988-11-29 | 1,130 | 1,130 | 1,100 | 1,110 | 1,635,000 | 1,110 |
| 1988-11-28 | 1,090 | 1,130 | 1,070 | 1,120 | 3,369,000 | 1,120 |
| 1988-11-26 | 1,080 | 1,080 | 1,060 | 1,070 | 877,000 | 1,070 |
| 1988-11-25 | 1,080 | 1,090 | 1,070 | 1,080 | 2,034,000 | 1,080 |
| 1988-11-24 | 1,000 | 1,060 | 996 | 1,040 | 2,114,000 | 1,040 |
| 1988-11-22 | 1,000 | 1,010 | 981 | 991 | 354,000 | 991 |
| 1988-11-21 | 1,030 | 1,030 | 1,000 | 1,000 | 316,000 | 1,000 |
| 1988-11-18 | 1,010 | 1,040 | 1,000 | 1,020 | 1,547,000 | 1,020 |
| 1988-11-17 | 992 | 1,010 | 990 | 995 | 1,940,000 | 995 |
| 1988-11-16 | 956 | 969 | 955 | 962 | 313,000 | 962 |
| 1988-11-15 | 960 | 968 | 955 | 955 | 310,000 | 955 |
| 1988-11-14 | 959 | 962 | 951 | 952 | 205,000 | 952 |
| 1988-11-11 | 938 | 960 | 937 | 950 | 303,000 | 950 |
| 1988-11-10 | 950 | 952 | 935 | 935 | 250,000 | 935 |
| 1988-11-09 | 960 | 963 | 950 | 952 | 419,000 | 952 |
| 1988-11-08 | 935 | 950 | 932 | 950 | 384,000 | 950 |
| 1988-11-07 | 940 | 940 | 929 | 932 | 365,000 | 932 |
| 1988-11-05 | 940 | 950 | 931 | 940 | 329,000 | 940 |
| 1988-11-04 | 968 | 971 | 932 | 938 | 680,000 | 938 |
| 1988-11-02 | 990 | 994 | 962 | 971 | 439,000 | 971 |
| 1988-11-01 | 998 | 1,010 | 991 | 991 | 381,000 | 991 |
| 1988-10-31 | 985 | 1,020 | 985 | 999 | 661,000 | 999 |
| 1988-10-29 | 984 | 985 | 970 | 979 | 453,000 | 979 |
| 1988-10-28 | 998 | 1,000 | 960 | 964 | 698,000 | 964 |
| 1988-10-27 | 946 | 990 | 946 | 989 | 859,000 | 989 |
| 1988-10-26 | 925 | 950 | 923 | 942 | 433,000 | 942 |
| 1988-10-25 | 929 | 933 | 921 | 921 | 595,000 | 921 |
| 1988-10-24 | 904 | 924 | 903 | 924 | 290,000 | 924 |
| 1988-10-22 | 906 | 915 | 902 | 905 | 351,000 | 905 |
| 1988-10-21 | 941 | 945 | 921 | 925 | 562,000 | 925 |
| 1988-10-20 | 930 | 945 | 930 | 940 | 374,000 | 940 |
| 1988-10-19 | 961 | 968 | 932 | 940 | 309,000 | 940 |
| 1988-10-18 | 960 | 969 | 950 | 959 | 390,000 | 959 |
| 1988-10-17 | 980 | 990 | 960 | 960 | 249,000 | 960 |
| 1988-10-14 | 990 | 996 | 981 | 981 | 283,000 | 981 |
| 1988-10-13 | 991 | 1,000 | 991 | 991 | 152,000 | 991 |
| 1988-10-12 | 1,000 | 1,020 | 991 | 995 | 115,000 | 995 |
| 1988-10-11 | 1,010 | 1,030 | 1,000 | 1,000 | 179,000 | 1,000 |
| 1988-10-07 | 1,000 | 1,010 | 986 | 995 | 258,000 | 995 |
| 1988-10-06 | 1,010 | 1,020 | 985 | 990 | 496,000 | 990 |
| 1988-10-05 | 1,030 | 1,030 | 1,010 | 1,010 | 229,000 | 1,010 |
| 1988-10-04 | 1,020 | 1,030 | 1,010 | 1,020 | 158,000 | 1,020 |
| 1988-10-03 | 1,040 | 1,040 | 1,030 | 1,030 | 237,000 | 1,030 |
| 1988-10-01 | 1,050 | 1,050 | 1,020 | 1,030 | 316,000 | 1,030 |
| 1988-09-30 | 1,050 | 1,070 | 1,030 | 1,070 | 445,000 | 1,070 |
| 1988-09-29 | 1,070 | 1,080 | 1,030 | 1,040 | 612,000 | 1,040 |
| 1988-09-28 | 1,020 | 1,050 | 1,010 | 1,040 | 493,000 | 1,040 |
| 1988-09-27 | 1,060 | 1,070 | 990 | 990 | 772,000 | 990 |
| 1988-09-26 | 1,000 | 1,020 | 990 | 1,020 | 613,000 | 1,020 |
| 1988-09-24 | 1,040 | 1,040 | 1,010 | 1,010 | 284,000 | 1,010 |
| 1988-09-22 | 1,050 | 1,050 | 1,030 | 1,040 | 277,000 | 1,040 |
| 1988-09-21 | 1,040 | 1,060 | 1,030 | 1,040 | 532,000 | 1,040 |
| 1988-09-20 | 1,060 | 1,070 | 1,050 | 1,050 | 729,000 | 1,050 |
| 1988-09-19 | 1,070 | 1,070 | 1,060 | 1,060 | 472,000 | 1,060 |
| 1988-09-16 | 1,080 | 1,080 | 1,060 | 1,070 | 424,000 | 1,070 |
| 1988-09-14 | 1,080 | 1,080 | 1,070 | 1,080 | 447,000 | 1,080 |
| 1988-09-13 | 1,100 | 1,110 | 1,080 | 1,080 | 329,000 | 1,080 |
| 1988-09-12 | 1,110 | 1,120 | 1,090 | 1,100 | 220,000 | 1,100 |
| 1988-09-09 | 1,090 | 1,110 | 1,080 | 1,090 | 461,000 | 1,090 |
| 1988-09-08 | 1,100 | 1,110 | 1,080 | 1,080 | 822,000 | 1,080 |
| 1988-09-07 | 1,080 | 1,100 | 1,080 | 1,080 | 456,000 | 1,080 |
| 1988-09-06 | 1,110 | 1,110 | 1,080 | 1,080 | 244,000 | 1,080 |
| 1988-09-05 | 1,100 | 1,110 | 1,070 | 1,070 | 420,000 | 1,070 |
| 1988-09-03 | 1,080 | 1,110 | 1,080 | 1,100 | 385,000 | 1,100 |
| 1988-09-02 | 1,060 | 1,070 | 1,050 | 1,060 | 648,000 | 1,060 |
| 1988-09-01 | 1,060 | 1,080 | 1,050 | 1,070 | 742,000 | 1,070 |
| 1988-08-31 | 1,110 | 1,120 | 1,080 | 1,090 | 316,000 | 1,090 |
| 1988-08-30 | 1,120 | 1,140 | 1,100 | 1,110 | 344,000 | 1,110 |
| 1988-08-29 | 1,160 | 1,160 | 1,100 | 1,110 | 444,000 | 1,110 |
| 1988-08-27 | 1,150 | 1,150 | 1,130 | 1,140 | 321,000 | 1,140 |
| 1988-08-26 | 1,170 | 1,170 | 1,120 | 1,140 | 778,000 | 1,140 |
| 1988-08-25 | 1,180 | 1,190 | 1,160 | 1,160 | 576,000 | 1,160 |
| 1988-08-24 | 1,200 | 1,250 | 1,150 | 1,160 | 2,208,000 | 1,160 |
| 1988-08-23 | 1,210 | 1,220 | 1,180 | 1,200 | 1,498,000 | 1,200 |
| 1988-08-22 | 1,280 | 1,290 | 1,210 | 1,230 | 3,446,000 | 1,230 |
| 1988-08-19 | 1,170 | 1,270 | 1,170 | 1,250 | 9,692,000 | 1,250 |
| 1988-08-18 | 1,140 | 1,150 | 1,120 | 1,150 | 1,004,000 | 1,150 |
| 1988-08-17 | 1,130 | 1,140 | 1,100 | 1,120 | 487,000 | 1,120 |
| 1988-08-16 | 1,150 | 1,160 | 1,110 | 1,110 | 1,409,000 | 1,110 |
| 1988-08-15 | 1,140 | 1,150 | 1,130 | 1,150 | 473,000 | 1,150 |
| 1988-08-12 | 1,090 | 1,150 | 1,080 | 1,130 | 1,059,000 | 1,130 |
| 1988-08-11 | 1,060 | 1,080 | 1,050 | 1,070 | 879,000 | 1,070 |
| 1988-08-10 | 1,090 | 1,090 | 1,050 | 1,060 | 597,000 | 1,060 |
| 1988-08-09 | 1,110 | 1,110 | 1,090 | 1,110 | 253,000 | 1,110 |
| 1988-08-08 | 1,130 | 1,130 | 1,100 | 1,100 | 216,000 | 1,100 |
| 1988-08-06 | 1,100 | 1,140 | 1,080 | 1,130 | 352,000 | 1,130 |
| 1988-08-05 | 1,130 | 1,140 | 1,110 | 1,110 | 435,000 | 1,110 |
| 1988-08-04 | 1,150 | 1,160 | 1,110 | 1,110 | 583,000 | 1,110 |
| 1988-08-03 | 1,180 | 1,190 | 1,130 | 1,130 | 901,000 | 1,130 |
| 1988-08-02 | 1,110 | 1,220 | 1,110 | 1,160 | 1,378,000 | 1,160 |
| 1988-08-01 | 1,060 | 1,130 | 1,060 | 1,130 | 564,000 | 1,130 |
| 1988-07-30 | 1,050 | 1,060 | 1,050 | 1,060 | 258,000 | 1,060 |
| 1988-07-29 | 1,060 | 1,060 | 1,040 | 1,050 | 629,000 | 1,050 |
| 1988-07-28 | 1,070 | 1,080 | 1,050 | 1,050 | 419,000 | 1,050 |
| 1988-07-27 | 1,070 | 1,100 | 1,060 | 1,060 | 701,000 | 1,060 |
| 1988-07-26 | 1,050 | 1,070 | 1,050 | 1,070 | 600,000 | 1,070 |
| 1988-07-25 | 1,070 | 1,070 | 1,050 | 1,050 | 744,000 | 1,050 |
| 1988-07-23 | 1,060 | 1,100 | 1,060 | 1,070 | 317,000 | 1,070 |
| 1988-07-22 | 1,120 | 1,130 | 1,080 | 1,080 | 799,000 | 1,080 |
| 1988-07-21 | 1,150 | 1,170 | 1,110 | 1,140 | 833,000 | 1,140 |
| 1988-07-20 | 1,150 | 1,160 | 1,130 | 1,140 | 678,000 | 1,140 |
| 1988-07-19 | 1,170 | 1,190 | 1,130 | 1,130 | 934,000 | 1,130 |
| 1988-07-18 | 1,200 | 1,200 | 1,180 | 1,180 | 666,000 | 1,180 |
| 1988-07-15 | 1,240 | 1,250 | 1,170 | 1,200 | 1,926,000 | 1,200 |
| 1988-07-14 | 1,270 | 1,280 | 1,240 | 1,240 | 1,322,000 | 1,240 |
| 1988-07-13 | 1,300 | 1,300 | 1,250 | 1,260 | 2,278,000 | 1,260 |
| 1988-07-12 | 1,330 | 1,330 | 1,280 | 1,280 | 4,690,000 | 1,280 |
| 1988-07-11 | 1,260 | 1,310 | 1,240 | 1,310 | 2,975,000 | 1,310 |
| 1988-07-08 | 1,290 | 1,300 | 1,250 | 1,250 | 2,148,000 | 1,250 |
| 1988-07-07 | 1,300 | 1,310 | 1,230 | 1,270 | 3,296,000 | 1,270 |
| 1988-07-06 | 1,260 | 1,320 | 1,240 | 1,280 | 5,060,000 | 1,280 |
| 1988-07-05 | 1,310 | 1,330 | 1,260 | 1,270 | 2,993,000 | 1,270 |
| 1988-07-04 | 1,350 | 1,360 | 1,310 | 1,310 | 7,992,000 | 1,310 |
| 1988-07-02 | 1,260 | 1,340 | 1,250 | 1,340 | 11,296,000 | 1,340 |
| 1988-07-01 | 1,290 | 1,310 | 1,240 | 1,240 | 8,365,000 | 1,240 |
| 1988-06-30 | 1,300 | 1,360 | 1,270 | 1,270 | 26,771,000 | 1,270 |
| 1988-06-29 | 1,160 | 1,220 | 1,150 | 1,220 | 14,204,000 | 1,220 |
| 1988-06-28 | 1,120 | 1,150 | 1,110 | 1,130 | 9,548,000 | 1,130 |
| 1988-06-27 | 1,130 | 1,140 | 1,100 | 1,100 | 3,437,000 | 1,100 |
| 1988-06-25 | 1,130 | 1,130 | 1,110 | 1,120 | 3,565,000 | 1,120 |
| 1988-06-24 | 1,070 | 1,130 | 1,070 | 1,130 | 4,325,000 | 1,130 |
| 1988-06-23 | 1,080 | 1,080 | 1,060 | 1,060 | 887,000 | 1,060 |
| 1988-06-22 | 1,100 | 1,100 | 1,060 | 1,060 | 1,621,000 | 1,060 |
| 1988-06-21 | 1,100 | 1,100 | 1,080 | 1,080 | 1,650,000 | 1,080 |
| 1988-06-20 | 1,090 | 1,110 | 1,080 | 1,100 | 4,788,000 | 1,100 |
| 1988-06-17 | 1,080 | 1,080 | 1,070 | 1,080 | 2,659,000 | 1,080 |
| 1988-06-16 | 1,060 | 1,080 | 1,060 | 1,080 | 1,835,000 | 1,080 |
| 1988-06-15 | 1,040 | 1,080 | 1,030 | 1,080 | 1,870,000 | 1,080 |
| 1988-06-14 | 1,030 | 1,040 | 1,020 | 1,030 | 456,000 | 1,030 |
| 1988-06-13 | 1,030 | 1,040 | 1,020 | 1,020 | 159,000 | 1,020 |
| 1988-06-10 | 1,030 | 1,040 | 1,020 | 1,040 | 580,000 | 1,040 |
| 1988-06-09 | 1,040 | 1,040 | 1,000 | 1,040 | 1,229,000 | 1,040 |
| 1988-06-08 | 1,050 | 1,060 | 1,020 | 1,020 | 822,000 | 1,020 |
| 1988-06-07 | 1,060 | 1,080 | 1,020 | 1,050 | 1,376,000 | 1,050 |
| 1988-06-06 | 1,110 | 1,110 | 1,040 | 1,050 | 3,760,000 | 1,050 |
| 1988-06-04 | 991 | 1,090 | 987 | 1,090 | 5,177,000 | 1,090 |
| 1988-06-03 | 981 | 999 | 980 | 985 | 675,000 | 985 |
| 1988-06-02 | 976 | 990 | 975 | 980 | 724,000 | 980 |
| 1988-06-01 | 998 | 998 | 981 | 986 | 411,000 | 986 |
| 1988-05-31 | 1,000 | 1,000 | 976 | 988 | 721,000 | 988 |
| 1988-05-30 | 965 | 985 | 960 | 965 | 624,000 | 965 |
| 1988-05-28 | 960 | 971 | 960 | 970 | 467,000 | 970 |
| 1988-05-27 | 990 | 990 | 960 | 960 | 768,000 | 960 |
| 1988-05-26 | 986 | 1,000 | 985 | 985 | 498,000 | 985 |
| 1988-05-25 | 1,010 | 1,010 | 980 | 996 | 550,000 | 996 |
| 1988-05-24 | 1,020 | 1,020 | 1,000 | 1,000 | 417,000 | 1,000 |
| 1988-05-23 | 1,010 | 1,030 | 1,010 | 1,020 | 349,000 | 1,020 |
| 1988-05-20 | 1,030 | 1,040 | 1,010 | 1,010 | 691,000 | 1,010 |
| 1988-05-19 | 1,010 | 1,040 | 1,010 | 1,020 | 977,000 | 1,020 |
| 1988-05-18 | 1,030 | 1,040 | 1,020 | 1,020 | 830,000 | 1,020 |
| 1988-05-17 | 1,030 | 1,040 | 1,020 | 1,020 | 638,000 | 1,020 |
| 1988-05-16 | 1,040 | 1,050 | 1,030 | 1,030 | 566,000 | 1,030 |
| 1988-05-13 | 1,050 | 1,060 | 1,030 | 1,040 | 770,000 | 1,040 |
| 1988-05-12 | 1,040 | 1,060 | 1,040 | 1,060 | 817,000 | 1,060 |
| 1988-05-11 | 1,080 | 1,090 | 1,040 | 1,040 | 3,771,000 | 1,040 |
| 1988-05-10 | 1,060 | 1,090 | 1,040 | 1,080 | 3,810,000 | 1,080 |
| 1988-05-09 | 1,040 | 1,050 | 1,020 | 1,040 | 436,000 | 1,040 |
| 1988-05-07 | 1,040 | 1,050 | 1,020 | 1,050 | 642,000 | 1,050 |
| 1988-05-06 | 1,050 | 1,070 | 1,030 | 1,030 | 1,328,000 | 1,030 |
| 1988-05-02 | 1,090 | 1,090 | 1,050 | 1,050 | 1,641,000 | 1,050 |
| 1988-04-30 | 1,080 | 1,090 | 1,070 | 1,080 | 2,392,000 | 1,080 |
| 1988-04-28 | 1,070 | 1,090 | 1,050 | 1,080 | 6,833,000 | 1,080 |
| 1988-04-27 | 1,000 | 1,060 | 1,000 | 1,060 | 3,026,000 | 1,060 |
| 1988-04-26 | 1,010 | 1,020 | 1,000 | 1,000 | 1,316,000 | 1,000 |
| 1988-04-25 | 1,020 | 1,030 | 1,010 | 1,010 | 858,000 | 1,010 |
| 1988-04-23 | 1,030 | 1,030 | 1,010 | 1,010 | 455,000 | 1,010 |
| 1988-04-22 | 1,030 | 1,040 | 1,010 | 1,020 | 2,866,000 | 1,020 |
| 1988-04-21 | 1,010 | 1,040 | 1,000 | 1,000 | 4,285,000 | 1,000 |
| 1988-04-20 | 999 | 1,020 | 996 | 1,000 | 1,721,000 | 1,000 |
| 1988-04-19 | 1,000 | 1,020 | 981 | 989 | 1,197,000 | 989 |
| 1988-04-18 | 995 | 1,030 | 985 | 1,000 | 3,221,000 | 1,000 |
| 1988-04-15 | 938 | 990 | 937 | 985 | 1,875,000 | 985 |
| 1988-04-14 | 950 | 950 | 941 | 942 | 436,000 | 942 |
| 1988-04-13 | 943 | 949 | 941 | 945 | 323,000 | 945 |
| 1988-04-12 | 946 | 950 | 940 | 943 | 527,000 | 943 |
| 1988-04-11 | 955 | 955 | 946 | 948 | 242,000 | 948 |
| 1988-04-08 | 961 | 970 | 940 | 955 | 450,000 | 955 |
| 1988-04-07 | 970 | 971 | 960 | 961 | 336,000 | 961 |
| 1988-04-06 | 980 | 980 | 967 | 969 | 633,000 | 969 |
| 1988-04-05 | 975 | 998 | 975 | 980 | 354,000 | 980 |
| 1988-04-04 | 970 | 999 | 966 | 980 | 624,000 | 980 |
| 1988-04-02 | 944 | 962 | 944 | 960 | 214,000 | 960 |
| 1988-04-01 | 945 | 970 | 935 | 954 | 1,313,000 | 954 |
| 1988-03-31 | 962 | 965 | 942 | 945 | 1,429,000 | 945 |
| 1988-03-30 | 965 | 980 | 955 | 962 | 481,000 | 962 |
| 1988-03-29 | 970 | 975 | 960 | 972 | 438,000 | 972 |
| 1988-03-28 | 952 | 995 | 952 | 970 | 521,000 | 970 |
| 1988-03-26 | 961 | 971 | 955 | 955 | 780,000 | 955 |
| 1988-03-25 | 980 | 1,000 | 970 | 981 | 885,000 | 981 |
| 1988-03-24 | 1,000 | 1,010 | 983 | 990 | 625,000 | 990 |
| 1988-03-23 | 1,000 | 1,010 | 1,000 | 1,000 | 524,000 | 1,000 |
| 1988-03-22 | 1,010 | 1,030 | 1,000 | 1,010 | 437,000 | 1,010 |
| 1988-03-18 | 1,050 | 1,050 | 1,010 | 1,010 | 894,000 | 1,010 |
| 1988-03-17 | 1,030 | 1,080 | 1,020 | 1,030 | 1,980,000 | 1,030 |
| 1988-03-16 | 1,000 | 1,050 | 1,000 | 1,020 | 841,000 | 1,020 |
| 1988-03-15 | 1,010 | 1,020 | 1,000 | 1,010 | 617,000 | 1,010 |
| 1988-03-14 | 1,030 | 1,040 | 1,010 | 1,020 | 369,000 | 1,020 |
| 1988-03-11 | 1,040 | 1,050 | 1,010 | 1,020 | 1,165,000 | 1,020 |
| 1988-03-10 | 1,060 | 1,060 | 1,030 | 1,030 | 907,000 | 1,030 |
| 1988-03-09 | 1,080 | 1,090 | 1,040 | 1,040 | 1,698,000 | 1,040 |
| 1988-03-08 | 1,030 | 1,070 | 1,030 | 1,040 | 1,153,000 | 1,040 |
| 1988-03-07 | 1,070 | 1,070 | 1,040 | 1,040 | 686,000 | 1,040 |
| 1988-03-05 | 1,070 | 1,080 | 1,060 | 1,060 | 444,000 | 1,060 |
| 1988-03-04 | 1,060 | 1,100 | 1,050 | 1,070 | 2,803,000 | 1,070 |
| 1988-03-03 | 1,080 | 1,090 | 1,050 | 1,050 | 930,000 | 1,050 |
| 1988-03-02 | 1,110 | 1,120 | 1,070 | 1,080 | 9,905,000 | 1,080 |
| 1988-03-01 | 1,040 | 1,110 | 1,040 | 1,110 | 10,756,000 | 1,110 |
| 1988-02-29 | 1,040 | 1,060 | 1,020 | 1,030 | 1,018,000 | 1,030 |
| 1988-02-27 | 1,050 | 1,060 | 1,030 | 1,060 | 1,104,000 | 1,060 |
| 1988-02-26 | 1,070 | 1,090 | 1,060 | 1,060 | 6,249,000 | 1,060 |
| 1988-02-25 | 1,070 | 1,120 | 1,050 | 1,050 | 11,859,000 | 1,050 |
| 1988-02-24 | 990 | 1,090 | 988 | 1,070 | 12,421,000 | 1,070 |
| 1988-02-23 | 960 | 985 | 950 | 983 | 1,025,000 | 983 |
| 1988-02-22 | 945 | 960 | 945 | 955 | 532,000 | 955 |
| 1988-02-19 | 951 | 968 | 945 | 951 | 920,000 | 951 |
| 1988-02-18 | 954 | 971 | 951 | 951 | 633,000 | 951 |
| 1988-02-17 | 965 | 980 | 951 | 951 | 1,331,000 | 951 |
| 1988-02-16 | 990 | 990 | 970 | 975 | 621,000 | 975 |
| 1988-02-15 | 980 | 990 | 961 | 980 | 899,000 | 980 |
| 1988-02-12 | 934 | 980 | 934 | 970 | 1,132,000 | 970 |
| 1988-02-10 | 953 | 964 | 930 | 933 | 1,971,000 | 933 |
| 1988-02-09 | 965 | 972 | 950 | 959 | 970,000 | 959 |
| 1988-02-08 | 972 | 980 | 961 | 975 | 512,000 | 975 |
| 1988-02-06 | 960 | 1,000 | 960 | 980 | 597,000 | 980 |
| 1988-02-05 | 975 | 990 | 956 | 960 | 1,067,000 | 960 |
| 1988-02-04 | 985 | 999 | 971 | 975 | 977,000 | 975 |
| 1988-02-03 | 1,040 | 1,050 | 981 | 981 | 3,491,000 | 981 |
| 1988-02-02 | 962 | 1,040 | 955 | 1,030 | 3,583,000 | 1,030 |
| 1988-02-01 | 960 | 984 | 950 | 952 | 946,000 | 952 |
| 1988-01-30 | 950 | 970 | 950 | 956 | 961,000 | 956 |
| 1988-01-29 | 980 | 990 | 930 | 959 | 3,489,000 | 959 |
| 1988-01-28 | 1,040 | 1,040 | 980 | 980 | 2,598,000 | 980 |
| 1988-01-27 | 1,040 | 1,050 | 1,020 | 1,030 | 2,378,000 | 1,030 |
| 1988-01-26 | 1,030 | 1,050 | 1,010 | 1,020 | 1,913,000 | 1,020 |
| 1988-01-25 | 1,060 | 1,070 | 1,020 | 1,030 | 1,489,000 | 1,030 |
| 1988-01-23 | 1,060 | 1,080 | 1,050 | 1,050 | 987,000 | 1,050 |
| 1988-01-22 | 1,120 | 1,130 | 1,060 | 1,070 | 4,495,000 | 1,070 |
| 1988-01-21 | 1,080 | 1,140 | 1,070 | 1,100 | 8,028,000 | 1,100 |
| 1988-01-20 | 1,090 | 1,140 | 1,060 | 1,100 | 9,427,000 | 1,100 |
| 1988-01-19 | 1,020 | 1,120 | 1,010 | 1,100 | 7,084,000 | 1,100 |
| 1988-01-18 | 1,080 | 1,080 | 1,010 | 1,040 | 2,079,000 | 1,040 |
| 1988-01-14 | 1,030 | 1,070 | 1,030 | 1,040 | 2,504,000 | 1,040 |
| 1988-01-13 | 1,060 | 1,070 | 1,000 | 1,040 | 4,580,000 | 1,040 |
| 1988-01-12 | 1,110 | 1,120 | 1,040 | 1,060 | 3,997,000 | 1,060 |
| 1988-01-11 | 1,080 | 1,130 | 1,070 | 1,090 | 5,502,000 | 1,090 |
| 1988-01-08 | 1,160 | 1,170 | 1,090 | 1,100 | 8,704,000 | 1,100 |
| 1988-01-07 | 1,180 | 1,210 | 1,150 | 1,150 | 14,689,000 | 1,150 |
| 1988-01-06 | 1,090 | 1,200 | 1,070 | 1,180 | 38,270,000 | 1,180 |
| 1988-01-05 | 1,110 | 1,120 | 1,050 | 1,100 | 14,762,000 | 1,100 |
| 1988-01-04 | 989 | 1,070 | 984 | 1,070 | 10,868,000 | 1,070 |
分割・併合履歴 ： [1984-03-28]1株→1.05株
