6458 新晃工業(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 | 1,170 | 1,250 | 1,170 | 1,250 | 9,000 | 1,136.36 |
| 1988-12-27 | 1,110 | 1,190 | 1,110 | 1,170 | 134,000 | 1,063.64 |
| 1988-12-24 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,054.55 |
| 1988-12-23 | 1,160 | 1,190 | 1,150 | 1,150 | 14,000 | 950.41 |
| 1988-12-22 | 1,170 | 1,170 | 1,150 | 1,150 | 7,000 | 950.41 |
| 1988-12-21 | 1,190 | 1,210 | 1,180 | 1,180 | 19,000 | 975.21 |
| 1988-12-20 | 1,240 | 1,240 | 1,210 | 1,210 | 4,000 | 1,000 |
| 1988-12-19 | 1,250 | 1,250 | 1,200 | 1,200 | 19,000 | 991.74 |
| 1988-12-16 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,033.06 |
| 1988-12-15 | 1,250 | 1,250 | 1,220 | 1,250 | 12,000 | 1,033.06 |
| 1988-12-14 | 1,230 | 1,250 | 1,230 | 1,250 | 11,000 | 1,033.06 |
| 1988-12-13 | 1,220 | 1,220 | 1,200 | 1,200 | 15,000 | 991.74 |
| 1988-12-12 | 1,220 | 1,250 | 1,210 | 1,210 | 16,000 | 1,000 |
| 1988-12-09 | 1,230 | 1,230 | 1,200 | 1,200 | 8,000 | 991.74 |
| 1988-12-08 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,057.85 |
| 1988-12-07 | 1,240 | 1,280 | 1,240 | 1,280 | 13,000 | 1,057.85 |
| 1988-12-06 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,033.06 |
| 1988-12-05 | 1,200 | 1,250 | 1,200 | 1,250 | 5,000 | 1,033.06 |
| 1988-12-03 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 983.47 |
| 1988-12-02 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,024.79 |
| 1988-12-01 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 1,033.06 |
| 1988-11-30 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 966.94 |
| 1988-11-29 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 991.74 |
| 1988-11-28 | 1,220 | 1,220 | 1,200 | 1,200 | 7,000 | 991.74 |
| 1988-11-26 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 991.74 |
| 1988-11-25 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 991.74 |
| 1988-11-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 991.74 |
| 1988-11-21 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 | 950.41 |
| 1988-11-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 950.41 |
| 1988-11-16 | 1,180 | 1,180 | 1,130 | 1,130 | 6,000 | 933.88 |
| 1988-11-14 | 1,130 | 1,200 | 1,030 | 1,200 | 21,000 | 991.74 |
| 1988-11-10 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 933.88 |
| 1988-11-09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 933.88 |
| 1988-11-07 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 925.62 |
| 1988-11-04 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 933.88 |
| 1988-11-02 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 933.88 |
| 1988-11-01 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 950.41 |
| 1988-10-31 | 1,130 | 1,140 | 1,130 | 1,140 | 9,000 | 942.15 |
| 1988-10-29 | 1,140 | 1,140 | 1,130 | 1,130 | 5,000 | 933.88 |
| 1988-10-28 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 942.15 |
| 1988-10-27 | 1,200 | 1,200 | 1,150 | 1,150 | 4,000 | 950.41 |
| 1988-10-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 991.74 |
| 1988-10-22 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,016.53 |
| 1988-10-21 | 1,220 | 1,220 | 1,150 | 1,150 | 6,000 | 950.41 |
| 1988-10-19 | 1,150 | 1,220 | 1,150 | 1,220 | 3,000 | 1,008.26 |
| 1988-10-17 | 1,230 | 1,250 | 1,100 | 1,200 | 6,000 | 991.74 |
| 1988-10-14 | 1,200 | 1,220 | 1,200 | 1,220 | 11,000 | 1,008.26 |
| 1988-10-13 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 | 1,000 |
| 1988-10-12 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 | 1,016.53 |
| 1988-10-11 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,016.53 |
| 1988-10-07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 991.74 |
| 1988-10-06 | 1,240 | 1,240 | 1,200 | 1,200 | 9,000 | 991.74 |
| 1988-10-05 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 1,024.79 |
| 1988-10-04 | 1,210 | 1,240 | 1,210 | 1,240 | 7,000 | 1,024.79 |
| 1988-10-03 | 1,240 | 1,240 | 1,230 | 1,230 | 6,000 | 1,016.53 |
| 1988-10-01 | 1,250 | 1,280 | 1,250 | 1,280 | 4,000 | 1,057.85 |
| 1988-09-30 | 1,180 | 1,180 | 1,170 | 1,170 | 24,000 | 966.94 |
| 1988-09-29 | 1,180 | 1,250 | 1,160 | 1,170 | 21,000 | 966.94 |
| 1988-09-28 | 1,220 | 1,230 | 1,180 | 1,180 | 9,000 | 975.21 |
| 1988-09-27 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 1,016.53 |
| 1988-09-26 | 1,250 | 1,260 | 1,250 | 1,250 | 10,000 | 1,033.06 |
| 1988-09-24 | 1,260 | 1,290 | 1,250 | 1,250 | 53,000 | 1,033.06 |
| 1988-09-22 | 1,260 | 1,260 | 1,260 | 1,260 | 21,000 | 1,041.32 |
| 1988-09-21 | 1,260 | 1,260 | 1,250 | 1,260 | 31,000 | 1,041.32 |
| 1988-09-20 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,041.32 |
| 1988-09-16 | 1,260 | 1,260 | 1,250 | 1,250 | 10,000 | 1,033.06 |
| 1988-09-14 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,041.32 |
| 1988-09-13 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,074.38 |
| 1988-09-12 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,074.38 |
| 1988-09-09 | 1,340 | 1,340 | 1,300 | 1,310 | 9,000 | 1,082.64 |
| 1988-09-08 | 1,290 | 1,340 | 1,260 | 1,340 | 17,000 | 1,107.44 |
| 1988-09-07 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 | 1,074.38 |
| 1988-09-06 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 1,074.38 |
| 1988-09-05 | 1,280 | 1,300 | 1,260 | 1,300 | 9,000 | 1,074.38 |
| 1988-09-03 | 1,300 | 1,300 | 1,300 | 1,300 | 29,000 | 1,074.38 |
| 1988-09-02 | 1,300 | 1,300 | 1,260 | 1,260 | 6,000 | 1,041.32 |
| 1988-09-01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,074.38 |
| 1988-08-31 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,074.38 |
| 1988-08-29 | 1,310 | 1,310 | 1,300 | 1,300 | 13,000 | 1,074.38 |
| 1988-08-27 | 1,350 | 1,370 | 1,350 | 1,370 | 73,000 | 1,132.23 |
| 1988-08-26 | 1,300 | 1,350 | 1,300 | 1,350 | 15,000 | 1,115.70 |
| 1988-08-24 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,057.85 |
| 1988-08-23 | 1,240 | 1,290 | 1,240 | 1,260 | 49,000 | 1,041.32 |
| 1988-08-22 | 1,300 | 1,300 | 1,250 | 1,250 | 24,000 | 1,033.06 |
| 1988-08-19 | 1,300 | 1,310 | 1,300 | 1,300 | 12,000 | 1,074.38 |
| 1988-08-18 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,049.59 |
| 1988-08-17 | 1,270 | 1,380 | 1,270 | 1,380 | 32,000 | 1,140.50 |
| 1988-08-16 | 1,300 | 1,300 | 1,270 | 1,270 | 16,000 | 1,049.59 |
| 1988-08-15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,074.38 |
| 1988-08-12 | 1,240 | 1,320 | 1,240 | 1,280 | 43,000 | 1,057.85 |
| 1988-08-11 | 1,350 | 1,350 | 1,250 | 1,250 | 19,000 | 1,033.06 |
| 1988-08-10 | 1,420 | 1,420 | 1,380 | 1,380 | 14,000 | 1,140.50 |
| 1988-08-09 | 1,270 | 1,350 | 1,270 | 1,350 | 25,000 | 1,115.70 |
| 1988-08-08 | 1,250 | 1,290 | 1,210 | 1,210 | 39,000 | 1,000 |
| 1988-08-06 | 1,310 | 1,350 | 1,290 | 1,290 | 28,000 | 1,066.12 |
| 1988-08-05 | 1,270 | 1,290 | 1,240 | 1,290 | 88,000 | 1,066.12 |
| 1988-08-04 | 1,320 | 1,350 | 1,260 | 1,260 | 19,000 | 1,041.32 |
| 1988-08-03 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 1,123.97 |
| 1988-08-02 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,123.97 |
| 1988-08-01 | 1,400 | 1,420 | 1,400 | 1,400 | 15,000 | 1,157.02 |
| 1988-07-30 | 1,420 | 1,420 | 1,420 | 1,420 | 50,000 | 1,173.55 |
| 1988-07-29 | 1,310 | 1,380 | 1,200 | 1,380 | 100,000 | 1,140.50 |
| 1988-07-27 | 1,330 | 1,330 | 1,300 | 1,300 | 19,000 | 1,074.38 |
| 1988-07-26 | 1,340 | 1,360 | 1,320 | 1,320 | 12,000 | 1,090.91 |
| 1988-07-25 | 1,310 | 1,320 | 1,310 | 1,320 | 2,000 | 1,090.91 |
| 1988-07-23 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,090.91 |
| 1988-07-22 | 1,360 | 1,360 | 1,350 | 1,360 | 10,000 | 1,123.97 |
| 1988-07-21 | 1,390 | 1,390 | 1,360 | 1,360 | 2,000 | 1,123.97 |
| 1988-07-20 | 1,360 | 1,370 | 1,360 | 1,360 | 30,000 | 1,123.97 |
| 1988-07-19 | 1,380 | 1,380 | 1,370 | 1,370 | 9,000 | 1,132.23 |
| 1988-07-18 | 1,450 | 1,450 | 1,450 | 1,450 | 26,000 | 1,198.35 |
| 1988-07-15 | 1,390 | 1,480 | 1,390 | 1,450 | 18,000 | 1,198.35 |
| 1988-07-14 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,148.76 |
| 1988-07-13 | 1,410 | 1,410 | 1,380 | 1,380 | 3,000 | 1,140.50 |
| 1988-07-12 | 1,420 | 1,420 | 1,420 | 1,420 | 7,000 | 1,173.55 |
| 1988-07-11 | 1,400 | 1,420 | 1,370 | 1,420 | 30,000 | 1,173.55 |
| 1988-07-08 | 1,400 | 1,420 | 1,400 | 1,420 | 10,000 | 1,173.55 |
| 1988-07-07 | 1,400 | 1,440 | 1,370 | 1,440 | 27,000 | 1,190.08 |
| 1988-07-06 | 1,470 | 1,470 | 1,440 | 1,440 | 8,000 | 1,190.08 |
| 1988-07-05 | 1,450 | 1,490 | 1,450 | 1,490 | 8,000 | 1,231.40 |
| 1988-07-04 | 1,460 | 1,490 | 1,460 | 1,490 | 9,000 | 1,231.40 |
| 1988-07-02 | 1,410 | 1,490 | 1,410 | 1,490 | 7,000 | 1,231.40 |
| 1988-07-01 | 1,420 | 1,420 | 1,410 | 1,420 | 8,000 | 1,173.55 |
| 1988-06-30 | 1,470 | 1,490 | 1,440 | 1,440 | 20,000 | 1,190.08 |
| 1988-06-29 | 1,500 | 1,500 | 1,490 | 1,490 | 65,000 | 1,231.40 |
| 1988-06-28 | 1,530 | 1,530 | 1,500 | 1,520 | 58,000 | 1,256.20 |
| 1988-06-27 | 1,550 | 1,570 | 1,520 | 1,520 | 55,000 | 1,256.20 |
| 1988-06-25 | 1,550 | 1,550 | 1,500 | 1,540 | 48,000 | 1,272.73 |
| 1988-06-24 | 1,470 | 1,580 | 1,470 | 1,550 | 173,000 | 1,280.99 |
| 1988-06-23 | 1,400 | 1,470 | 1,400 | 1,450 | 59,000 | 1,198.35 |
| 1988-06-22 | 1,400 | 1,400 | 1,400 | 1,400 | 32,000 | 1,157.02 |
| 1988-06-21 | 1,390 | 1,400 | 1,390 | 1,400 | 18,000 | 1,157.02 |
| 1988-06-20 | 1,400 | 1,400 | 1,390 | 1,390 | 4,000 | 1,148.76 |
| 1988-06-17 | 1,390 | 1,400 | 1,380 | 1,380 | 19,000 | 1,140.50 |
| 1988-06-16 | 1,400 | 1,400 | 1,370 | 1,370 | 11,000 | 1,132.23 |
| 1988-06-15 | 1,430 | 1,430 | 1,370 | 1,370 | 14,000 | 1,132.23 |
| 1988-06-14 | 1,400 | 1,450 | 1,300 | 1,440 | 42,000 | 1,190.08 |
| 1988-06-13 | 1,400 | 1,400 | 1,380 | 1,400 | 11,000 | 1,157.02 |
| 1988-06-10 | 1,390 | 1,390 | 1,350 | 1,390 | 5,000 | 1,148.76 |
| 1988-06-09 | 1,390 | 1,390 | 1,340 | 1,390 | 52,000 | 1,148.76 |
| 1988-06-08 | 1,380 | 1,400 | 1,370 | 1,400 | 65,000 | 1,157.02 |
| 1988-06-07 | 1,400 | 1,430 | 1,400 | 1,400 | 32,000 | 1,157.02 |
| 1988-06-06 | 1,440 | 1,440 | 1,440 | 1,440 | 34,000 | 1,190.08 |
| 1988-06-04 | 1,480 | 1,500 | 1,460 | 1,460 | 30,000 | 1,206.61 |
| 1988-06-03 | 1,490 | 1,510 | 1,480 | 1,480 | 61,000 | 1,223.14 |
| 1988-06-02 | 1,460 | 1,520 | 1,460 | 1,520 | 32,000 | 1,256.20 |
| 1988-06-01 | 1,520 | 1,540 | 1,520 | 1,520 | 47,000 | 1,256.20 |
| 1988-05-31 | 1,550 | 1,550 | 1,520 | 1,520 | 78,000 | 1,256.20 |
| 1988-05-30 | 1,560 | 1,590 | 1,550 | 1,560 | 137,000 | 1,289.26 |
| 1988-05-28 | 1,530 | 1,570 | 1,530 | 1,540 | 205,000 | 1,272.73 |
| 1988-05-27 | 1,440 | 1,510 | 1,440 | 1,510 | 134,000 | 1,247.93 |
| 1988-05-26 | 1,500 | 1,520 | 1,480 | 1,480 | 73,000 | 1,223.14 |
| 1988-05-25 | 1,510 | 1,540 | 1,500 | 1,500 | 203,000 | 1,239.67 |
| 1988-05-24 | 1,460 | 1,520 | 1,460 | 1,500 | 236,000 | 1,239.67 |
| 1988-05-23 | 1,440 | 1,470 | 1,440 | 1,450 | 105,000 | 1,198.35 |
| 1988-05-20 | 1,460 | 1,490 | 1,460 | 1,490 | 194,000 | 1,231.40 |
| 1988-05-19 | 1,350 | 1,530 | 1,350 | 1,500 | 454,000 | 1,239.67 |
| 1988-05-18 | 1,330 | 1,350 | 1,320 | 1,330 | 78,000 | 1,099.17 |
| 1988-05-17 | 1,350 | 1,360 | 1,330 | 1,340 | 121,000 | 1,107.44 |
| 1988-05-16 | 1,340 | 1,350 | 1,330 | 1,340 | 148,000 | 1,107.44 |
| 1988-05-13 | 1,360 | 1,390 | 1,330 | 1,360 | 300,000 | 1,123.97 |
| 1988-05-12 | 1,220 | 1,360 | 1,220 | 1,360 | 285,000 | 1,123.97 |
| 1988-05-11 | 1,270 | 1,280 | 1,240 | 1,250 | 405,000 | 1,033.06 |
| 1988-05-10 | 1,230 | 1,300 | 1,220 | 1,270 | 263,000 | 1,049.59 |
| 1988-05-09 | 1,220 | 1,250 | 1,210 | 1,210 | 84,000 | 1,000 |
| 1988-05-07 | 1,220 | 1,230 | 1,200 | 1,230 | 43,000 | 1,016.53 |
| 1988-05-06 | 1,250 | 1,250 | 1,200 | 1,200 | 155,000 | 991.74 |
| 1988-05-02 | 1,250 | 1,250 | 1,210 | 1,250 | 111,000 | 1,033.06 |
| 1988-04-30 | 1,220 | 1,260 | 1,220 | 1,250 | 227,000 | 1,033.06 |
| 1988-04-28 | 1,170 | 1,240 | 1,160 | 1,190 | 464,000 | 983.47 |
| 1988-04-27 | 1,120 | 1,190 | 1,120 | 1,180 | 194,000 | 975.21 |
| 1988-04-26 | 1,140 | 1,150 | 1,120 | 1,140 | 149,000 | 942.15 |
| 1988-04-25 | 1,180 | 1,180 | 1,130 | 1,150 | 151,000 | 950.41 |
| 1988-04-23 | 1,200 | 1,220 | 1,130 | 1,170 | 396,000 | 966.94 |
| 1988-04-22 | 1,110 | 1,190 | 1,110 | 1,190 | 393,000 | 983.47 |
| 1988-04-21 | 1,050 | 1,200 | 1,050 | 1,190 | 496,000 | 983.47 |
| 1988-04-20 | 1,060 | 1,060 | 1,000 | 1,050 | 70,000 | 867.77 |
| 1988-04-19 | 1,070 | 1,070 | 1,040 | 1,060 | 25,000 | 876.03 |
| 1988-04-18 | 1,040 | 1,070 | 1,040 | 1,050 | 91,000 | 867.77 |
| 1988-04-15 | 1,030 | 1,060 | 1,020 | 1,020 | 41,000 | 842.98 |
| 1988-04-14 | 995 | 1,080 | 995 | 1,080 | 169,000 | 892.56 |
| 1988-04-13 | 990 | 1,010 | 990 | 1,010 | 83,000 | 834.71 |
| 1988-04-12 | 1,000 | 1,020 | 990 | 995 | 71,000 | 822.31 |
| 1988-04-11 | 1,010 | 1,010 | 995 | 1,000 | 10,000 | 826.45 |
| 1988-04-08 | 1,020 | 1,020 | 990 | 1,010 | 43,000 | 834.71 |
| 1988-04-07 | 1,040 | 1,040 | 1,010 | 1,020 | 22,000 | 842.98 |
| 1988-04-06 | 1,080 | 1,080 | 1,020 | 1,040 | 153,000 | 859.50 |
| 1988-04-05 | 1,080 | 1,130 | 1,060 | 1,060 | 631,000 | 876.03 |
| 1988-04-04 | 1,000 | 1,090 | 995 | 1,080 | 389,000 | 892.56 |
| 1988-04-02 | 1,000 | 1,060 | 1,000 | 1,000 | 198,000 | 826.45 |
| 1988-04-01 | 970 | 1,020 | 970 | 1,010 | 329,000 | 834.71 |
| 1988-03-31 | 947 | 985 | 940 | 975 | 284,000 | 805.79 |
| 1988-03-30 | 925 | 948 | 925 | 940 | 19,000 | 776.86 |
| 1988-03-29 | 935 | 940 | 925 | 940 | 23,000 | 776.86 |
| 1988-03-28 | 950 | 950 | 935 | 935 | 12,000 | 772.73 |
| 1988-03-26 | 945 | 950 | 943 | 945 | 17,000 | 780.99 |
| 1988-03-25 | 969 | 969 | 960 | 960 | 10,000 | 793.39 |
| 1988-03-24 | 945 | 970 | 940 | 970 | 78,000 | 801.65 |
| 1988-03-23 | 950 | 950 | 945 | 950 | 62,000 | 785.12 |
| 1988-03-22 | 950 | 955 | 950 | 950 | 187,000 | 785.12 |
| 1988-03-18 | 925 | 962 | 925 | 950 | 137,000 | 785.12 |
| 1988-03-17 | 925 | 930 | 925 | 925 | 26,000 | 764.46 |
| 1988-03-16 | 925 | 935 | 920 | 935 | 17,000 | 772.73 |
| 1988-03-15 | 922 | 930 | 920 | 930 | 21,000 | 768.60 |
| 1988-03-14 | 920 | 925 | 920 | 920 | 25,000 | 760.33 |
| 1988-03-11 | 920 | 940 | 920 | 940 | 34,000 | 776.86 |
| 1988-03-10 | 959 | 959 | 945 | 950 | 12,000 | 785.12 |
| 1988-03-09 | 930 | 970 | 930 | 945 | 118,000 | 780.99 |
| 1988-03-08 | 910 | 935 | 910 | 935 | 93,000 | 772.73 |
| 1988-03-07 | 930 | 930 | 921 | 921 | 10,000 | 761.16 |
| 1988-03-05 | 930 | 930 | 930 | 930 | 3,000 | 768.60 |
| 1988-03-04 | 932 | 935 | 930 | 935 | 18,000 | 772.73 |
| 1988-03-03 | 970 | 970 | 937 | 940 | 110,000 | 776.86 |
| 1988-03-02 | 931 | 980 | 930 | 980 | 231,000 | 809.92 |
| 1988-03-01 | 930 | 939 | 925 | 930 | 42,000 | 768.60 |
| 1988-02-29 | 950 | 950 | 925 | 940 | 88,000 | 776.86 |
| 1988-02-27 | 900 | 945 | 895 | 945 | 141,000 | 780.99 |
| 1988-02-26 | 870 | 890 | 870 | 890 | 124,000 | 735.54 |
| 1988-02-25 | 850 | 850 | 830 | 830 | 36,000 | 685.95 |
| 1988-02-24 | 845 | 850 | 840 | 850 | 44,000 | 702.48 |
| 1988-02-23 | 860 | 860 | 850 | 850 | 17,000 | 702.48 |
| 1988-02-22 | 870 | 870 | 855 | 860 | 15,000 | 710.74 |
| 1988-02-19 | 825 | 870 | 820 | 870 | 48,000 | 719.01 |
| 1988-02-18 | 815 | 830 | 815 | 830 | 12,000 | 685.95 |
| 1988-02-17 | 825 | 825 | 820 | 820 | 3,000 | 677.69 |
| 1988-02-16 | 820 | 830 | 820 | 830 | 23,000 | 685.95 |
| 1988-02-15 | 830 | 835 | 830 | 835 | 10,000 | 690.08 |
| 1988-02-12 | 845 | 845 | 835 | 835 | 18,000 | 690.08 |
| 1988-02-10 | 850 | 850 | 830 | 840 | 35,000 | 694.22 |
| 1988-02-09 | 855 | 855 | 835 | 835 | 18,000 | 690.08 |
| 1988-02-08 | 838 | 870 | 838 | 855 | 75,000 | 706.61 |
| 1988-02-06 | 825 | 846 | 824 | 846 | 50,000 | 699.17 |
| 1988-02-05 | 830 | 830 | 820 | 820 | 29,000 | 677.69 |
| 1988-02-04 | 840 | 840 | 830 | 839 | 43,000 | 693.39 |
| 1988-02-03 | 840 | 850 | 830 | 850 | 110,000 | 702.48 |
| 1988-02-02 | 850 | 870 | 830 | 830 | 286,000 | 685.95 |
| 1988-02-01 | 845 | 873 | 840 | 860 | 523,000 | 710.74 |
| 1988-01-30 | 780 | 825 | 780 | 820 | 249,000 | 677.69 |
| 1988-01-29 | 755 | 795 | 755 | 780 | 143,000 | 644.63 |
| 1988-01-28 | 740 | 750 | 740 | 750 | 116,000 | 619.84 |
| 1988-01-27 | 710 | 730 | 710 | 730 | 27,000 | 603.31 |
| 1988-01-26 | 735 | 736 | 715 | 715 | 14,000 | 590.91 |
| 1988-01-25 | 700 | 735 | 700 | 730 | 63,000 | 603.31 |
| 1988-01-23 | 690 | 700 | 680 | 700 | 61,000 | 578.51 |
| 1988-01-22 | 635 | 650 | 625 | 640 | 53,000 | 528.93 |
| 1988-01-20 | 650 | 650 | 640 | 640 | 6,000 | 528.93 |
| 1988-01-19 | 630 | 650 | 630 | 645 | 12,000 | 533.06 |
| 1988-01-13 | 630 | 630 | 630 | 630 | 1,000 | 520.66 |
| 1988-01-11 | 630 | 630 | 630 | 630 | 15,000 | 520.66 |
| 1988-01-08 | 640 | 640 | 630 | 630 | 6,000 | 520.66 |
| 1988-01-07 | 630 | 630 | 630 | 630 | 3,000 | 520.66 |
| 1988-01-06 | 610 | 610 | 610 | 610 | 1,000 | 504.13 |
| 1988-01-05 | 600 | 600 | 590 | 590 | 2,000 | 487.60 |
分割・併合履歴 ： [1989-12-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.2株
