5233 太平洋セメント(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 | 991 | 991 | 975 | 980 | 285,000 | 9,800 |
| 1988-12-27 | 971 | 985 | 971 | 981 | 254,000 | 9,810 |
| 1988-12-26 | 986 | 990 | 975 | 980 | 661,000 | 9,800 |
| 1988-12-24 | 1,000 | 1,000 | 980 | 985 | 482,000 | 9,850 |
| 1988-12-23 | 1,000 | 1,010 | 995 | 996 | 570,000 | 9,960 |
| 1988-12-22 | 1,000 | 1,030 | 995 | 1,000 | 747,000 | 10,000 |
| 1988-12-21 | 971 | 1,020 | 970 | 1,010 | 832,000 | 10,100 |
| 1988-12-20 | 975 | 980 | 970 | 970 | 285,000 | 9,700 |
| 1988-12-19 | 984 | 988 | 973 | 973 | 604,000 | 9,730 |
| 1988-12-16 | 1,030 | 1,030 | 970 | 976 | 2,166,000 | 9,760 |
| 1988-12-15 | 1,000 | 1,020 | 996 | 1,010 | 800,000 | 10,100 |
| 1988-12-14 | 965 | 981 | 961 | 981 | 588,000 | 9,810 |
| 1988-12-13 | 975 | 975 | 962 | 965 | 482,000 | 9,650 |
| 1988-12-12 | 980 | 980 | 975 | 977 | 405,000 | 9,770 |
| 1988-12-09 | 982 | 982 | 977 | 977 | 743,000 | 9,770 |
| 1988-12-08 | 980 | 989 | 975 | 976 | 518,000 | 9,760 |
| 1988-12-07 | 995 | 999 | 972 | 990 | 1,597,000 | 9,900 |
| 1988-12-06 | 1,000 | 1,020 | 998 | 998 | 546,000 | 9,980 |
| 1988-12-05 | 1,000 | 1,020 | 997 | 1,000 | 371,000 | 10,000 |
| 1988-12-03 | 1,000 | 1,030 | 995 | 1,030 | 532,000 | 10,300 |
| 1988-12-02 | 990 | 1,010 | 990 | 991 | 794,000 | 9,910 |
| 1988-12-01 | 1,020 | 1,020 | 998 | 1,000 | 1,709,000 | 10,000 |
| 1988-11-30 | 980 | 994 | 980 | 989 | 1,470,000 | 9,890 |
| 1988-11-29 | 965 | 975 | 951 | 975 | 1,031,000 | 9,750 |
| 1988-11-28 | 995 | 995 | 970 | 975 | 1,177,000 | 9,750 |
| 1988-11-26 | 1,000 | 1,000 | 990 | 995 | 356,000 | 9,950 |
| 1988-11-25 | 1,010 | 1,020 | 1,000 | 1,000 | 760,000 | 10,000 |
| 1988-11-24 | 1,010 | 1,020 | 1,000 | 1,000 | 965,000 | 10,000 |
| 1988-11-22 | 1,020 | 1,030 | 1,010 | 1,020 | 1,351,000 | 10,200 |
| 1988-11-21 | 1,040 | 1,040 | 1,020 | 1,030 | 962,000 | 10,300 |
| 1988-11-18 | 1,010 | 1,060 | 1,010 | 1,040 | 1,643,000 | 10,400 |
| 1988-11-17 | 1,010 | 1,030 | 1,010 | 1,010 | 1,100,000 | 10,100 |
| 1988-11-16 | 1,070 | 1,070 | 1,030 | 1,030 | 1,979,000 | 10,300 |
| 1988-11-15 | 1,050 | 1,080 | 1,050 | 1,060 | 4,364,000 | 10,600 |
| 1988-11-14 | 1,060 | 1,060 | 1,030 | 1,040 | 1,590,000 | 10,400 |
| 1988-11-11 | 1,060 | 1,060 | 1,040 | 1,040 | 2,150,000 | 10,400 |
| 1988-11-10 | 1,050 | 1,050 | 1,040 | 1,050 | 2,081,000 | 10,500 |
| 1988-11-09 | 1,040 | 1,050 | 1,030 | 1,030 | 1,693,000 | 10,300 |
| 1988-11-08 | 1,040 | 1,060 | 1,030 | 1,040 | 1,539,000 | 10,400 |
| 1988-11-07 | 1,080 | 1,080 | 1,040 | 1,060 | 1,687,000 | 10,600 |
| 1988-11-05 | 1,060 | 1,080 | 1,030 | 1,070 | 2,400,000 | 10,700 |
| 1988-11-04 | 1,090 | 1,100 | 1,050 | 1,050 | 13,432,000 | 10,500 |
| 1988-11-02 | 1,070 | 1,090 | 1,050 | 1,080 | 40,934,000 | 10,800 |
| 1988-11-01 | 1,000 | 1,030 | 1,000 | 1,030 | 12,717,000 | 10,300 |
| 1988-10-31 | 1,000 | 1,020 | 990 | 1,000 | 7,533,000 | 10,000 |
| 1988-10-29 | 1,000 | 1,010 | 992 | 996 | 1,226,000 | 9,960 |
| 1988-10-28 | 1,010 | 1,020 | 988 | 1,000 | 5,790,000 | 10,000 |
| 1988-10-27 | 1,000 | 1,030 | 985 | 1,030 | 8,289,000 | 10,300 |
| 1988-10-26 | 961 | 1,010 | 961 | 990 | 8,496,000 | 9,900 |
| 1988-10-25 | 949 | 958 | 941 | 958 | 1,508,000 | 9,580 |
| 1988-10-24 | 939 | 950 | 935 | 949 | 331,000 | 9,490 |
| 1988-10-22 | 948 | 949 | 940 | 940 | 518,000 | 9,400 |
| 1988-10-21 | 939 | 947 | 933 | 947 | 898,000 | 9,470 |
| 1988-10-20 | 929 | 938 | 921 | 929 | 462,000 | 9,290 |
| 1988-10-19 | 914 | 925 | 914 | 925 | 95,000 | 9,250 |
| 1988-10-18 | 920 | 921 | 910 | 913 | 276,000 | 9,130 |
| 1988-10-17 | 919 | 928 | 910 | 912 | 173,000 | 9,120 |
| 1988-10-14 | 930 | 940 | 925 | 929 | 472,000 | 9,290 |
| 1988-10-13 | 949 | 960 | 927 | 940 | 2,450,000 | 9,400 |
| 1988-10-12 | 928 | 950 | 918 | 950 | 1,787,000 | 9,500 |
| 1988-10-11 | 917 | 937 | 917 | 925 | 810,000 | 9,250 |
| 1988-10-07 | 911 | 911 | 892 | 897 | 487,000 | 8,970 |
| 1988-10-06 | 908 | 920 | 900 | 901 | 563,000 | 9,010 |
| 1988-10-05 | 921 | 924 | 906 | 906 | 1,101,000 | 9,060 |
| 1988-10-04 | 915 | 920 | 911 | 917 | 182,000 | 9,170 |
| 1988-10-03 | 930 | 930 | 916 | 926 | 296,000 | 9,260 |
| 1988-10-01 | 930 | 930 | 916 | 918 | 329,000 | 9,180 |
| 1988-09-30 | 930 | 949 | 917 | 935 | 398,000 | 9,350 |
| 1988-09-29 | 950 | 951 | 911 | 939 | 2,501,000 | 9,390 |
| 1988-09-28 | 942 | 960 | 925 | 935 | 5,201,000 | 9,350 |
| 1988-09-27 | 890 | 930 | 890 | 922 | 1,445,000 | 9,220 |
| 1988-09-26 | 896 | 899 | 870 | 890 | 521,000 | 8,900 |
| 1988-09-24 | 905 | 905 | 893 | 895 | 316,000 | 8,950 |
| 1988-09-22 | 910 | 920 | 890 | 895 | 489,000 | 8,950 |
| 1988-09-21 | 901 | 914 | 897 | 914 | 498,000 | 9,140 |
| 1988-09-20 | 915 | 918 | 905 | 907 | 465,000 | 9,070 |
| 1988-09-19 | 931 | 931 | 920 | 920 | 509,000 | 9,200 |
| 1988-09-16 | 926 | 930 | 921 | 921 | 496,000 | 9,210 |
| 1988-09-14 | 927 | 939 | 916 | 930 | 615,000 | 9,300 |
| 1988-09-13 | 940 | 949 | 925 | 927 | 546,000 | 9,270 |
| 1988-09-12 | 929 | 950 | 915 | 940 | 1,020,000 | 9,400 |
| 1988-09-09 | 917 | 930 | 910 | 920 | 1,373,000 | 9,200 |
| 1988-09-08 | 900 | 910 | 896 | 897 | 511,000 | 8,970 |
| 1988-09-07 | 892 | 910 | 890 | 890 | 895,000 | 8,900 |
| 1988-09-06 | 895 | 900 | 883 | 892 | 271,000 | 8,920 |
| 1988-09-05 | 901 | 906 | 888 | 888 | 478,000 | 8,880 |
| 1988-09-03 | 912 | 920 | 902 | 911 | 799,000 | 9,110 |
| 1988-09-02 | 895 | 895 | 862 | 862 | 923,000 | 8,620 |
| 1988-09-01 | 901 | 910 | 894 | 895 | 702,000 | 8,950 |
| 1988-08-31 | 930 | 930 | 910 | 915 | 597,000 | 9,150 |
| 1988-08-30 | 913 | 930 | 906 | 930 | 958,000 | 9,300 |
| 1988-08-29 | 926 | 930 | 911 | 915 | 841,000 | 9,150 |
| 1988-08-27 | 940 | 940 | 920 | 920 | 469,000 | 9,200 |
| 1988-08-26 | 930 | 942 | 930 | 940 | 691,000 | 9,400 |
| 1988-08-25 | 943 | 950 | 925 | 940 | 937,000 | 9,400 |
| 1988-08-24 | 938 | 948 | 920 | 925 | 1,104,000 | 9,250 |
| 1988-08-23 | 959 | 959 | 935 | 948 | 481,000 | 9,480 |
| 1988-08-22 | 950 | 970 | 935 | 949 | 399,000 | 9,490 |
| 1988-08-19 | 958 | 971 | 945 | 960 | 1,221,000 | 9,600 |
| 1988-08-18 | 966 | 989 | 955 | 968 | 2,224,000 | 9,680 |
| 1988-08-17 | 937 | 975 | 925 | 969 | 1,486,000 | 9,690 |
| 1988-08-16 | 924 | 930 | 920 | 927 | 401,000 | 9,270 |
| 1988-08-15 | 922 | 924 | 915 | 920 | 251,000 | 9,200 |
| 1988-08-12 | 930 | 935 | 920 | 924 | 787,000 | 9,240 |
| 1988-08-11 | 921 | 927 | 910 | 910 | 1,528,000 | 9,100 |
| 1988-08-10 | 936 | 946 | 920 | 927 | 2,279,000 | 9,270 |
| 1988-08-09 | 985 | 990 | 951 | 966 | 3,115,000 | 9,660 |
| 1988-08-08 | 962 | 980 | 959 | 980 | 1,634,000 | 9,800 |
| 1988-08-06 | 973 | 975 | 952 | 952 | 748,000 | 9,520 |
| 1988-08-05 | 971 | 985 | 962 | 970 | 2,209,000 | 9,700 |
| 1988-08-04 | 975 | 999 | 961 | 969 | 3,714,000 | 9,690 |
| 1988-08-03 | 977 | 985 | 967 | 967 | 1,538,000 | 9,670 |
| 1988-08-02 | 975 | 985 | 965 | 968 | 1,421,000 | 9,680 |
| 1988-08-01 | 990 | 1,010 | 961 | 965 | 5,062,000 | 9,650 |
| 1988-07-30 | 1,010 | 1,010 | 970 | 970 | 4,807,000 | 9,700 |
| 1988-07-29 | 935 | 1,030 | 935 | 1,010 | 18,507,000 | 10,100 |
| 1988-07-28 | 976 | 998 | 921 | 944 | 6,146,000 | 9,440 |
| 1988-07-27 | 951 | 979 | 940 | 978 | 4,646,000 | 9,780 |
| 1988-07-26 | 905 | 950 | 899 | 931 | 1,351,000 | 9,310 |
| 1988-07-25 | 900 | 900 | 885 | 895 | 843,000 | 8,950 |
| 1988-07-23 | 915 | 925 | 900 | 900 | 624,000 | 9,000 |
| 1988-07-22 | 940 | 940 | 917 | 917 | 1,408,000 | 9,170 |
| 1988-07-21 | 915 | 940 | 911 | 935 | 1,345,000 | 9,350 |
| 1988-07-20 | 919 | 934 | 911 | 915 | 883,000 | 9,150 |
| 1988-07-19 | 945 | 945 | 909 | 909 | 1,988,000 | 9,090 |
| 1988-07-18 | 981 | 981 | 948 | 948 | 940,000 | 9,480 |
| 1988-07-15 | 999 | 999 | 972 | 972 | 2,528,000 | 9,720 |
| 1988-07-14 | 1,020 | 1,030 | 991 | 1,000 | 5,541,000 | 10,000 |
| 1988-07-13 | 995 | 1,030 | 995 | 1,010 | 5,944,000 | 10,100 |
| 1988-07-12 | 1,040 | 1,050 | 990 | 992 | 13,367,000 | 9,920 |
| 1988-07-11 | 970 | 1,030 | 970 | 1,030 | 8,403,000 | 10,300 |
| 1988-07-08 | 999 | 1,010 | 975 | 980 | 7,465,000 | 9,800 |
| 1988-07-07 | 947 | 990 | 945 | 970 | 4,005,000 | 9,700 |
| 1988-07-06 | 999 | 1,000 | 951 | 967 | 12,046,000 | 9,670 |
| 1988-07-05 | 908 | 969 | 908 | 969 | 6,204,000 | 9,690 |
| 1988-07-04 | 901 | 910 | 891 | 898 | 309,000 | 8,980 |
| 1988-07-02 | 925 | 925 | 905 | 906 | 260,000 | 9,060 |
| 1988-07-01 | 931 | 945 | 905 | 920 | 1,773,000 | 9,200 |
| 1988-06-30 | 950 | 951 | 925 | 925 | 1,356,000 | 9,250 |
| 1988-06-29 | 950 | 970 | 943 | 950 | 3,977,000 | 9,500 |
| 1988-06-28 | 893 | 950 | 890 | 940 | 2,779,000 | 9,400 |
| 1988-06-27 | 908 | 922 | 903 | 903 | 725,000 | 9,030 |
| 1988-06-25 | 915 | 920 | 905 | 907 | 1,336,000 | 9,070 |
| 1988-06-24 | 929 | 936 | 920 | 925 | 1,858,000 | 9,250 |
| 1988-06-23 | 924 | 929 | 915 | 929 | 2,738,000 | 9,290 |
| 1988-06-22 | 932 | 940 | 900 | 914 | 2,368,000 | 9,140 |
| 1988-06-21 | 920 | 940 | 917 | 931 | 2,398,000 | 9,310 |
| 1988-06-20 | 950 | 955 | 930 | 930 | 2,376,000 | 9,300 |
| 1988-06-17 | 955 | 955 | 938 | 950 | 4,443,000 | 9,500 |
| 1988-06-16 | 969 | 975 | 940 | 950 | 2,378,000 | 9,500 |
| 1988-06-15 | 972 | 995 | 969 | 969 | 1,585,000 | 9,690 |
| 1988-06-14 | 975 | 981 | 950 | 965 | 2,385,000 | 9,650 |
| 1988-06-13 | 1,000 | 1,000 | 980 | 985 | 664,000 | 9,850 |
| 1988-06-10 | 1,020 | 1,030 | 992 | 995 | 2,830,000 | 9,950 |
| 1988-06-09 | 1,020 | 1,050 | 1,010 | 1,020 | 6,057,000 | 10,200 |
| 1988-06-08 | 1,050 | 1,050 | 1,010 | 1,010 | 6,132,000 | 10,100 |
| 1988-06-07 | 1,040 | 1,070 | 1,020 | 1,040 | 31,696,000 | 10,400 |
| 1988-06-06 | 1,010 | 1,040 | 1,000 | 1,030 | 7,021,000 | 10,300 |
| 1988-06-04 | 1,030 | 1,040 | 995 | 1,000 | 4,405,000 | 10,000 |
| 1988-06-03 | 1,030 | 1,060 | 1,010 | 1,010 | 17,927,000 | 10,100 |
| 1988-06-02 | 1,030 | 1,060 | 1,010 | 1,050 | 48,083,000 | 10,500 |
| 1988-06-01 | 1,010 | 1,040 | 981 | 1,010 | 36,976,000 | 10,100 |
| 1988-05-31 | 1,010 | 1,020 | 976 | 1,000 | 48,010,000 | 10,000 |
| 1988-05-30 | 935 | 999 | 930 | 999 | 43,613,000 | 9,990 |
| 1988-05-28 | 950 | 950 | 920 | 925 | 21,557,000 | 9,250 |
| 1988-05-27 | 932 | 957 | 928 | 955 | 32,726,000 | 9,550 |
| 1988-05-26 | 935 | 943 | 920 | 932 | 11,499,000 | 9,320 |
| 1988-05-25 | 920 | 942 | 920 | 935 | 50,837,000 | 9,350 |
| 1988-05-24 | 873 | 915 | 870 | 913 | 29,437,000 | 9,130 |
| 1988-05-23 | 890 | 890 | 865 | 873 | 7,332,000 | 8,730 |
| 1988-05-20 | 854 | 887 | 854 | 880 | 19,715,000 | 8,800 |
| 1988-05-19 | 845 | 856 | 841 | 854 | 1,065,000 | 8,540 |
| 1988-05-18 | 850 | 859 | 850 | 855 | 570,000 | 8,550 |
| 1988-05-17 | 861 | 864 | 855 | 860 | 950,000 | 8,600 |
| 1988-05-16 | 861 | 865 | 858 | 860 | 1,427,000 | 8,600 |
| 1988-05-13 | 864 | 869 | 850 | 855 | 4,810,000 | 8,550 |
| 1988-05-12 | 835 | 855 | 835 | 850 | 1,591,000 | 8,500 |
| 1988-05-11 | 850 | 861 | 845 | 845 | 4,049,000 | 8,450 |
| 1988-05-10 | 838 | 855 | 838 | 852 | 1,435,000 | 8,520 |
| 1988-05-09 | 855 | 865 | 835 | 848 | 3,427,000 | 8,480 |
| 1988-05-07 | 825 | 855 | 817 | 855 | 3,614,000 | 8,550 |
| 1988-05-06 | 823 | 823 | 815 | 817 | 559,000 | 8,170 |
| 1988-05-02 | 810 | 828 | 810 | 825 | 829,000 | 8,250 |
| 1988-04-30 | 814 | 820 | 811 | 820 | 261,000 | 8,200 |
| 1988-04-28 | 813 | 826 | 812 | 824 | 631,000 | 8,240 |
| 1988-04-27 | 820 | 828 | 806 | 811 | 743,000 | 8,110 |
| 1988-04-26 | 815 | 840 | 811 | 840 | 1,994,000 | 8,400 |
| 1988-04-25 | 825 | 829 | 812 | 812 | 899,000 | 8,120 |
| 1988-04-23 | 824 | 828 | 812 | 828 | 377,000 | 8,280 |
| 1988-04-22 | 827 | 827 | 812 | 818 | 751,000 | 8,180 |
| 1988-04-21 | 816 | 829 | 815 | 822 | 331,000 | 8,220 |
| 1988-04-20 | 827 | 830 | 816 | 816 | 530,000 | 8,160 |
| 1988-04-19 | 812 | 824 | 812 | 817 | 498,000 | 8,170 |
| 1988-04-18 | 838 | 840 | 810 | 810 | 527,000 | 8,100 |
| 1988-04-15 | 831 | 840 | 831 | 838 | 684,000 | 8,380 |
| 1988-04-14 | 830 | 847 | 826 | 839 | 1,024,000 | 8,390 |
| 1988-04-13 | 821 | 830 | 821 | 826 | 784,000 | 8,260 |
| 1988-04-12 | 830 | 835 | 825 | 825 | 940,000 | 8,250 |
| 1988-04-11 | 840 | 840 | 825 | 825 | 818,000 | 8,250 |
| 1988-04-08 | 850 | 855 | 820 | 830 | 2,405,000 | 8,300 |
| 1988-04-07 | 847 | 866 | 840 | 850 | 2,703,000 | 8,500 |
| 1988-04-06 | 836 | 863 | 836 | 857 | 1,290,000 | 8,570 |
| 1988-04-05 | 843 | 850 | 827 | 831 | 995,000 | 8,310 |
| 1988-04-04 | 857 | 857 | 842 | 842 | 736,000 | 8,420 |
| 1988-04-02 | 830 | 858 | 830 | 857 | 946,000 | 8,570 |
| 1988-04-01 | 867 | 867 | 835 | 835 | 3,067,000 | 8,350 |
| 1988-03-31 | 869 | 882 | 856 | 857 | 3,723,000 | 8,570 |
| 1988-03-30 | 870 | 878 | 853 | 877 | 5,745,000 | 8,770 |
| 1988-03-29 | 869 | 870 | 850 | 850 | 3,650,000 | 8,500 |
| 1988-03-28 | 854 | 886 | 842 | 866 | 10,998,000 | 8,660 |
| 1988-03-26 | 839 | 849 | 820 | 825 | 2,683,000 | 8,250 |
| 1988-03-25 | 851 | 873 | 850 | 859 | 4,911,000 | 8,590 |
| 1988-03-24 | 904 | 904 | 870 | 870 | 6,734,000 | 8,700 |
| 1988-03-23 | 911 | 928 | 895 | 899 | 28,253,000 | 8,990 |
| 1988-03-22 | 855 | 905 | 854 | 901 | 45,904,000 | 9,010 |
| 1988-03-18 | 835 | 862 | 834 | 859 | 21,897,000 | 8,590 |
| 1988-03-17 | 832 | 846 | 825 | 834 | 9,009,000 | 8,340 |
| 1988-03-16 | 828 | 840 | 820 | 832 | 19,621,000 | 8,320 |
| 1988-03-15 | 807 | 824 | 798 | 821 | 14,901,000 | 8,210 |
| 1988-03-14 | 797 | 810 | 787 | 787 | 2,365,000 | 7,870 |
| 1988-03-11 | 790 | 816 | 790 | 807 | 7,000,000 | 8,070 |
| 1988-03-10 | 813 | 819 | 800 | 800 | 10,588,000 | 8,000 |
| 1988-03-09 | 776 | 808 | 776 | 808 | 5,950,000 | 8,080 |
| 1988-03-08 | 789 | 798 | 778 | 780 | 2,106,000 | 7,800 |
| 1988-03-07 | 787 | 788 | 775 | 780 | 1,344,000 | 7,800 |
| 1988-03-05 | 796 | 798 | 778 | 778 | 1,272,000 | 7,780 |
| 1988-03-04 | 785 | 808 | 781 | 796 | 5,269,000 | 7,960 |
| 1988-03-03 | 798 | 804 | 775 | 775 | 3,757,000 | 7,750 |
| 1988-03-02 | 803 | 813 | 794 | 800 | 14,662,000 | 8,000 |
| 1988-03-01 | 788 | 800 | 782 | 799 | 20,239,000 | 7,990 |
| 1988-02-29 | 773 | 784 | 766 | 784 | 7,497,000 | 7,840 |
| 1988-02-27 | 765 | 775 | 757 | 773 | 4,364,000 | 7,730 |
| 1988-02-26 | 760 | 778 | 750 | 765 | 16,377,000 | 7,650 |
| 1988-02-25 | 759 | 764 | 750 | 760 | 6,463,000 | 7,600 |
| 1988-02-24 | 746 | 765 | 740 | 759 | 12,082,000 | 7,590 |
| 1988-02-23 | 713 | 738 | 710 | 736 | 11,432,000 | 7,360 |
| 1988-02-22 | 707 | 717 | 707 | 707 | 3,718,000 | 7,070 |
| 1988-02-19 | 680 | 717 | 676 | 717 | 5,295,000 | 7,170 |
| 1988-02-18 | 685 | 700 | 666 | 674 | 4,122,000 | 6,740 |
| 1988-02-17 | 664 | 679 | 663 | 675 | 2,196,000 | 6,750 |
| 1988-02-16 | 666 | 668 | 652 | 658 | 1,172,000 | 6,580 |
| 1988-02-15 | 656 | 670 | 651 | 670 | 858,000 | 6,700 |
| 1988-02-12 | 668 | 668 | 655 | 656 | 941,000 | 6,560 |
| 1988-02-10 | 672 | 675 | 665 | 666 | 1,864,000 | 6,660 |
| 1988-02-09 | 670 | 674 | 665 | 672 | 606,000 | 6,720 |
| 1988-02-08 | 682 | 689 | 680 | 680 | 689,000 | 6,800 |
| 1988-02-06 | 680 | 685 | 680 | 682 | 396,000 | 6,820 |
| 1988-02-05 | 689 | 698 | 685 | 685 | 1,997,000 | 6,850 |
| 1988-02-04 | 670 | 699 | 668 | 689 | 2,316,000 | 6,890 |
| 1988-02-03 | 673 | 680 | 660 | 680 | 590,000 | 6,800 |
| 1988-02-02 | 670 | 680 | 663 | 663 | 565,000 | 6,630 |
| 1988-02-01 | 691 | 691 | 671 | 671 | 937,000 | 6,710 |
| 1988-01-30 | 695 | 695 | 685 | 690 | 915,000 | 6,900 |
| 1988-01-29 | 688 | 700 | 688 | 690 | 4,334,000 | 6,900 |
| 1988-01-28 | 670 | 693 | 670 | 688 | 4,287,000 | 6,880 |
| 1988-01-27 | 680 | 694 | 665 | 678 | 4,676,000 | 6,780 |
| 1988-01-26 | 665 | 680 | 661 | 680 | 4,965,000 | 6,800 |
| 1988-01-25 | 629 | 655 | 625 | 645 | 1,534,000 | 6,450 |
| 1988-01-23 | 606 | 624 | 606 | 620 | 634,000 | 6,200 |
| 1988-01-22 | 601 | 620 | 600 | 606 | 388,000 | 6,060 |
| 1988-01-21 | 600 | 602 | 597 | 598 | 495,000 | 5,980 |
| 1988-01-20 | 603 | 608 | 600 | 603 | 613,000 | 6,030 |
| 1988-01-19 | 610 | 614 | 603 | 603 | 1,905,000 | 6,030 |
| 1988-01-18 | 632 | 645 | 590 | 610 | 957,000 | 6,100 |
| 1988-01-14 | 631 | 641 | 629 | 629 | 325,000 | 6,290 |
| 1988-01-13 | 660 | 660 | 621 | 629 | 594,000 | 6,290 |
| 1988-01-12 | 661 | 670 | 650 | 650 | 406,000 | 6,500 |
| 1988-01-11 | 657 | 670 | 657 | 665 | 487,000 | 6,650 |
| 1988-01-08 | 665 | 678 | 660 | 677 | 449,000 | 6,770 |
| 1988-01-07 | 658 | 685 | 658 | 668 | 2,039,000 | 6,680 |
| 1988-01-06 | 639 | 660 | 639 | 658 | 1,084,000 | 6,580 |
| 1988-01-05 | 610 | 640 | 606 | 630 | 873,000 | 6,300 |
| 1988-01-04 | 589 | 589 | 569 | 580 | 170,000 | 5,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
