7261 マツダ(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 | 745 | 753 | 737 | 745 | 622,000 | 3,725 |
| 1988-12-27 | 737 | 755 | 737 | 755 | 424,000 | 3,775 |
| 1988-12-26 | 760 | 760 | 745 | 747 | 479,000 | 3,735 |
| 1988-12-24 | 745 | 750 | 736 | 740 | 317,000 | 3,700 |
| 1988-12-23 | 760 | 761 | 735 | 735 | 887,000 | 3,675 |
| 1988-12-22 | 770 | 770 | 753 | 753 | 622,000 | 3,765 |
| 1988-12-21 | 762 | 770 | 755 | 762 | 1,001,000 | 3,810 |
| 1988-12-20 | 760 | 760 | 750 | 752 | 485,000 | 3,760 |
| 1988-12-19 | 760 | 760 | 752 | 759 | 339,000 | 3,795 |
| 1988-12-16 | 765 | 765 | 751 | 755 | 618,000 | 3,775 |
| 1988-12-15 | 768 | 773 | 762 | 766 | 508,000 | 3,830 |
| 1988-12-14 | 760 | 780 | 760 | 777 | 1,060,000 | 3,885 |
| 1988-12-13 | 760 | 763 | 750 | 753 | 936,000 | 3,765 |
| 1988-12-12 | 775 | 780 | 760 | 763 | 1,078,000 | 3,815 |
| 1988-12-09 | 789 | 790 | 771 | 773 | 1,394,000 | 3,865 |
| 1988-12-08 | 792 | 803 | 788 | 789 | 2,033,000 | 3,945 |
| 1988-12-07 | 810 | 815 | 786 | 790 | 2,871,000 | 3,950 |
| 1988-12-06 | 855 | 859 | 810 | 810 | 5,356,000 | 4,050 |
| 1988-12-05 | 878 | 879 | 845 | 855 | 10,342,000 | 4,275 |
| 1988-12-03 | 850 | 888 | 848 | 879 | 9,902,000 | 4,395 |
| 1988-12-02 | 824 | 850 | 815 | 848 | 9,477,000 | 4,240 |
| 1988-12-01 | 809 | 825 | 805 | 825 | 10,736,000 | 4,125 |
| 1988-11-30 | 803 | 809 | 794 | 794 | 3,601,000 | 3,970 |
| 1988-11-29 | 787 | 795 | 773 | 794 | 3,058,000 | 3,970 |
| 1988-11-28 | 775 | 788 | 770 | 772 | 1,839,000 | 3,860 |
| 1988-11-26 | 771 | 780 | 762 | 765 | 948,000 | 3,825 |
| 1988-11-25 | 756 | 770 | 755 | 770 | 1,123,000 | 3,850 |
| 1988-11-24 | 745 | 765 | 745 | 751 | 1,010,000 | 3,755 |
| 1988-11-22 | 740 | 750 | 736 | 750 | 748,000 | 3,750 |
| 1988-11-21 | 755 | 760 | 741 | 741 | 528,000 | 3,705 |
| 1988-11-18 | 741 | 759 | 740 | 740 | 947,000 | 3,700 |
| 1988-11-17 | 731 | 749 | 731 | 749 | 666,000 | 3,745 |
| 1988-11-16 | 730 | 742 | 730 | 740 | 535,000 | 3,700 |
| 1988-11-15 | 726 | 739 | 725 | 739 | 478,000 | 3,695 |
| 1988-11-14 | 737 | 740 | 730 | 731 | 593,000 | 3,655 |
| 1988-11-11 | 740 | 747 | 737 | 740 | 549,000 | 3,700 |
| 1988-11-10 | 760 | 765 | 740 | 748 | 1,951,000 | 3,740 |
| 1988-11-09 | 753 | 769 | 750 | 755 | 1,912,000 | 3,775 |
| 1988-11-08 | 733 | 744 | 729 | 743 | 1,431,000 | 3,715 |
| 1988-11-07 | 725 | 734 | 721 | 734 | 930,000 | 3,670 |
| 1988-11-05 | 735 | 735 | 725 | 727 | 743,000 | 3,635 |
| 1988-11-04 | 769 | 770 | 735 | 736 | 1,496,000 | 3,680 |
| 1988-11-02 | 780 | 780 | 746 | 759 | 3,218,000 | 3,795 |
| 1988-11-01 | 768 | 779 | 762 | 770 | 2,118,000 | 3,850 |
| 1988-10-31 | 780 | 787 | 761 | 763 | 2,171,000 | 3,815 |
| 1988-10-29 | 802 | 806 | 781 | 788 | 1,734,000 | 3,940 |
| 1988-10-28 | 820 | 820 | 790 | 802 | 11,642,000 | 4,010 |
| 1988-10-27 | 780 | 810 | 771 | 810 | 11,100,000 | 4,050 |
| 1988-10-26 | 746 | 780 | 746 | 760 | 6,880,000 | 3,800 |
| 1988-10-25 | 721 | 746 | 721 | 745 | 4,955,000 | 3,725 |
| 1988-10-24 | 706 | 712 | 698 | 712 | 1,507,000 | 3,560 |
| 1988-10-22 | 700 | 702 | 696 | 701 | 593,000 | 3,505 |
| 1988-10-21 | 690 | 708 | 690 | 695 | 914,000 | 3,475 |
| 1988-10-20 | 667 | 689 | 667 | 689 | 596,000 | 3,445 |
| 1988-10-19 | 666 | 674 | 661 | 666 | 479,000 | 3,330 |
| 1988-10-18 | 670 | 673 | 665 | 665 | 292,000 | 3,325 |
| 1988-10-17 | 666 | 673 | 665 | 673 | 285,000 | 3,365 |
| 1988-10-14 | 670 | 675 | 665 | 665 | 360,000 | 3,325 |
| 1988-10-13 | 677 | 680 | 665 | 665 | 364,000 | 3,325 |
| 1988-10-12 | 680 | 689 | 677 | 684 | 302,000 | 3,420 |
| 1988-10-11 | 692 | 698 | 683 | 683 | 731,000 | 3,415 |
| 1988-10-07 | 665 | 682 | 663 | 680 | 863,000 | 3,400 |
| 1988-10-06 | 664 | 674 | 663 | 665 | 266,000 | 3,325 |
| 1988-10-05 | 675 | 680 | 670 | 674 | 317,000 | 3,370 |
| 1988-10-04 | 683 | 686 | 675 | 675 | 262,000 | 3,375 |
| 1988-10-03 | 681 | 690 | 681 | 681 | 224,000 | 3,405 |
| 1988-10-01 | 690 | 696 | 685 | 690 | 447,000 | 3,450 |
| 1988-09-30 | 700 | 701 | 690 | 690 | 816,000 | 3,450 |
| 1988-09-29 | 680 | 700 | 679 | 691 | 706,000 | 3,455 |
| 1988-09-28 | 680 | 690 | 675 | 690 | 339,000 | 3,450 |
| 1988-09-27 | 680 | 687 | 670 | 670 | 422,000 | 3,350 |
| 1988-09-26 | 655 | 680 | 655 | 679 | 403,000 | 3,395 |
| 1988-09-24 | 672 | 672 | 655 | 669 | 290,000 | 3,345 |
| 1988-09-22 | 689 | 690 | 667 | 672 | 497,000 | 3,360 |
| 1988-09-21 | 688 | 699 | 676 | 690 | 359,000 | 3,450 |
| 1988-09-20 | 690 | 709 | 690 | 690 | 576,000 | 3,450 |
| 1988-09-19 | 721 | 723 | 710 | 715 | 690,000 | 3,575 |
| 1988-09-16 | 708 | 715 | 707 | 714 | 850,000 | 3,570 |
| 1988-09-14 | 701 | 720 | 690 | 707 | 1,274,000 | 3,535 |
| 1988-09-13 | 663 | 684 | 663 | 682 | 549,000 | 3,410 |
| 1988-09-12 | 660 | 665 | 658 | 663 | 308,000 | 3,315 |
| 1988-09-09 | 655 | 660 | 650 | 656 | 314,000 | 3,280 |
| 1988-09-08 | 660 | 670 | 652 | 660 | 400,000 | 3,300 |
| 1988-09-07 | 645 | 660 | 643 | 650 | 377,000 | 3,250 |
| 1988-09-06 | 650 | 650 | 645 | 645 | 278,000 | 3,225 |
| 1988-09-05 | 660 | 660 | 650 | 650 | 433,000 | 3,250 |
| 1988-09-03 | 642 | 670 | 641 | 660 | 339,000 | 3,300 |
| 1988-09-02 | 635 | 643 | 635 | 635 | 469,000 | 3,175 |
| 1988-09-01 | 659 | 660 | 645 | 645 | 725,000 | 3,225 |
| 1988-08-31 | 660 | 670 | 660 | 660 | 361,000 | 3,300 |
| 1988-08-30 | 666 | 673 | 657 | 670 | 559,000 | 3,350 |
| 1988-08-29 | 671 | 680 | 665 | 668 | 364,000 | 3,340 |
| 1988-08-27 | 671 | 685 | 671 | 681 | 161,000 | 3,405 |
| 1988-08-26 | 664 | 672 | 662 | 669 | 364,000 | 3,345 |
| 1988-08-25 | 680 | 680 | 669 | 674 | 315,000 | 3,370 |
| 1988-08-24 | 680 | 690 | 671 | 671 | 283,000 | 3,355 |
| 1988-08-23 | 683 | 685 | 680 | 683 | 302,000 | 3,415 |
| 1988-08-22 | 679 | 700 | 678 | 683 | 491,000 | 3,415 |
| 1988-08-19 | 683 | 683 | 666 | 677 | 730,000 | 3,385 |
| 1988-08-18 | 680 | 680 | 670 | 678 | 417,000 | 3,390 |
| 1988-08-17 | 680 | 685 | 670 | 675 | 513,000 | 3,375 |
| 1988-08-16 | 659 | 675 | 656 | 675 | 409,000 | 3,375 |
| 1988-08-15 | 668 | 669 | 665 | 669 | 306,000 | 3,345 |
| 1988-08-12 | 675 | 675 | 669 | 669 | 581,000 | 3,345 |
| 1988-08-11 | 669 | 679 | 668 | 670 | 808,000 | 3,350 |
| 1988-08-10 | 690 | 690 | 665 | 679 | 914,000 | 3,395 |
| 1988-08-09 | 688 | 698 | 687 | 690 | 391,000 | 3,450 |
| 1988-08-08 | 699 | 700 | 686 | 686 | 481,000 | 3,430 |
| 1988-08-06 | 680 | 690 | 680 | 689 | 589,000 | 3,445 |
| 1988-08-05 | 689 | 694 | 685 | 685 | 511,000 | 3,425 |
| 1988-08-04 | 694 | 696 | 681 | 691 | 846,000 | 3,455 |
| 1988-08-03 | 700 | 700 | 688 | 690 | 945,000 | 3,450 |
| 1988-08-02 | 710 | 710 | 695 | 695 | 1,097,000 | 3,475 |
| 1988-08-01 | 714 | 720 | 705 | 709 | 754,000 | 3,545 |
| 1988-07-30 | 720 | 720 | 708 | 714 | 603,000 | 3,570 |
| 1988-07-29 | 720 | 720 | 708 | 717 | 1,023,000 | 3,585 |
| 1988-07-28 | 720 | 728 | 717 | 718 | 808,000 | 3,590 |
| 1988-07-27 | 745 | 745 | 720 | 721 | 1,643,000 | 3,605 |
| 1988-07-26 | 730 | 730 | 725 | 730 | 926,000 | 3,650 |
| 1988-07-25 | 745 | 750 | 717 | 721 | 1,352,000 | 3,605 |
| 1988-07-23 | 750 | 760 | 741 | 749 | 1,544,000 | 3,745 |
| 1988-07-22 | 795 | 796 | 758 | 758 | 7,977,000 | 3,790 |
| 1988-07-21 | 765 | 790 | 762 | 786 | 15,143,000 | 3,930 |
| 1988-07-20 | 695 | 763 | 681 | 755 | 9,258,000 | 3,775 |
| 1988-07-19 | 720 | 723 | 679 | 695 | 2,178,000 | 3,475 |
| 1988-07-18 | 723 | 730 | 718 | 720 | 1,379,000 | 3,600 |
| 1988-07-15 | 723 | 729 | 718 | 718 | 1,844,000 | 3,590 |
| 1988-07-14 | 735 | 740 | 720 | 720 | 4,065,000 | 3,600 |
| 1988-07-13 | 720 | 730 | 715 | 725 | 4,765,000 | 3,625 |
| 1988-07-12 | 711 | 712 | 701 | 710 | 1,331,000 | 3,550 |
| 1988-07-11 | 710 | 720 | 707 | 712 | 1,669,000 | 3,560 |
| 1988-07-08 | 733 | 733 | 715 | 720 | 3,520,000 | 3,600 |
| 1988-07-07 | 719 | 735 | 711 | 725 | 8,273,000 | 3,625 |
| 1988-07-06 | 717 | 728 | 700 | 709 | 8,025,000 | 3,545 |
| 1988-07-05 | 674 | 707 | 671 | 707 | 9,330,000 | 3,535 |
| 1988-07-04 | 663 | 680 | 657 | 671 | 2,472,000 | 3,355 |
| 1988-07-02 | 660 | 668 | 648 | 654 | 2,357,000 | 3,270 |
| 1988-07-01 | 694 | 697 | 660 | 660 | 9,042,000 | 3,300 |
| 1988-06-30 | 685 | 687 | 673 | 684 | 14,946,000 | 3,420 |
| 1988-06-29 | 623 | 640 | 620 | 640 | 5,106,000 | 3,200 |
| 1988-06-28 | 610 | 613 | 601 | 608 | 1,709,000 | 3,040 |
| 1988-06-27 | 616 | 619 | 610 | 610 | 1,003,000 | 3,050 |
| 1988-06-25 | 620 | 620 | 611 | 614 | 736,000 | 3,070 |
| 1988-06-24 | 625 | 625 | 616 | 620 | 1,797,000 | 3,100 |
| 1988-06-23 | 629 | 629 | 615 | 620 | 1,765,000 | 3,100 |
| 1988-06-22 | 630 | 635 | 616 | 619 | 5,514,000 | 3,095 |
| 1988-06-21 | 600 | 620 | 597 | 620 | 3,702,000 | 3,100 |
| 1988-06-20 | 600 | 603 | 595 | 596 | 2,719,000 | 2,980 |
| 1988-06-17 | 598 | 602 | 594 | 596 | 5,414,000 | 2,980 |
| 1988-06-16 | 594 | 595 | 588 | 594 | 1,946,000 | 2,970 |
| 1988-06-15 | 590 | 595 | 588 | 588 | 3,963,000 | 2,940 |
| 1988-06-14 | 588 | 588 | 580 | 581 | 2,235,000 | 2,905 |
| 1988-06-13 | 588 | 589 | 578 | 581 | 3,812,000 | 2,905 |
| 1988-06-10 | 565 | 575 | 565 | 568 | 1,093,000 | 2,840 |
| 1988-06-09 | 565 | 575 | 562 | 569 | 1,574,000 | 2,845 |
| 1988-06-08 | 565 | 569 | 556 | 556 | 1,003,000 | 2,780 |
| 1988-06-07 | 576 | 583 | 565 | 570 | 1,435,000 | 2,850 |
| 1988-06-06 | 590 | 590 | 573 | 575 | 2,121,000 | 2,875 |
| 1988-06-04 | 584 | 597 | 580 | 580 | 5,039,000 | 2,900 |
| 1988-06-03 | 560 | 582 | 556 | 580 | 9,819,000 | 2,900 |
| 1988-06-02 | 548 | 550 | 542 | 545 | 3,001,000 | 2,725 |
| 1988-06-01 | 545 | 546 | 536 | 541 | 3,659,000 | 2,705 |
| 1988-05-31 | 525 | 533 | 523 | 533 | 1,853,000 | 2,665 |
| 1988-05-30 | 527 | 529 | 520 | 520 | 917,000 | 2,600 |
| 1988-05-28 | 525 | 530 | 520 | 527 | 507,000 | 2,635 |
| 1988-05-27 | 535 | 535 | 525 | 525 | 1,132,000 | 2,625 |
| 1988-05-26 | 532 | 536 | 528 | 532 | 1,114,000 | 2,660 |
| 1988-05-25 | 520 | 534 | 518 | 532 | 1,920,000 | 2,660 |
| 1988-05-24 | 518 | 523 | 516 | 516 | 567,000 | 2,580 |
| 1988-05-23 | 524 | 525 | 515 | 519 | 995,000 | 2,595 |
| 1988-05-20 | 526 | 531 | 525 | 527 | 2,323,000 | 2,635 |
| 1988-05-19 | 518 | 530 | 516 | 523 | 1,595,000 | 2,615 |
| 1988-05-18 | 522 | 522 | 515 | 517 | 1,035,000 | 2,585 |
| 1988-05-17 | 524 | 525 | 512 | 517 | 1,353,000 | 2,585 |
| 1988-05-16 | 517 | 520 | 515 | 515 | 941,000 | 2,575 |
| 1988-05-13 | 520 | 522 | 517 | 517 | 1,248,000 | 2,585 |
| 1988-05-12 | 500 | 520 | 500 | 514 | 875,000 | 2,570 |
| 1988-05-11 | 504 | 510 | 502 | 502 | 587,000 | 2,510 |
| 1988-05-10 | 501 | 505 | 499 | 504 | 780,000 | 2,520 |
| 1988-05-09 | 512 | 512 | 504 | 505 | 666,000 | 2,525 |
| 1988-05-07 | 518 | 518 | 510 | 512 | 602,000 | 2,560 |
| 1988-05-06 | 520 | 525 | 513 | 520 | 1,072,000 | 2,600 |
| 1988-05-02 | 526 | 530 | 524 | 529 | 1,026,000 | 2,645 |
| 1988-04-30 | 520 | 525 | 519 | 524 | 1,265,000 | 2,620 |
| 1988-04-28 | 518 | 520 | 510 | 519 | 1,326,000 | 2,595 |
| 1988-04-27 | 518 | 524 | 514 | 514 | 2,570,000 | 2,570 |
| 1988-04-26 | 518 | 520 | 510 | 511 | 3,244,000 | 2,555 |
| 1988-04-25 | 503 | 518 | 499 | 517 | 3,507,000 | 2,585 |
| 1988-04-23 | 497 | 500 | 492 | 499 | 527,000 | 2,495 |
| 1988-04-22 | 500 | 504 | 496 | 496 | 1,756,000 | 2,480 |
| 1988-04-21 | 495 | 504 | 486 | 497 | 3,266,000 | 2,485 |
| 1988-04-20 | 483 | 495 | 483 | 495 | 1,201,000 | 2,475 |
| 1988-04-19 | 478 | 485 | 475 | 485 | 428,000 | 2,425 |
| 1988-04-18 | 482 | 487 | 477 | 482 | 453,000 | 2,410 |
| 1988-04-15 | 476 | 486 | 476 | 477 | 1,165,000 | 2,385 |
| 1988-04-14 | 487 | 487 | 482 | 486 | 696,000 | 2,430 |
| 1988-04-13 | 481 | 490 | 481 | 489 | 1,015,000 | 2,445 |
| 1988-04-12 | 484 | 484 | 475 | 477 | 1,203,000 | 2,385 |
| 1988-04-11 | 483 | 498 | 482 | 485 | 3,370,000 | 2,425 |
| 1988-04-08 | 477 | 488 | 475 | 488 | 1,777,000 | 2,440 |
| 1988-04-07 | 480 | 483 | 476 | 480 | 681,000 | 2,400 |
| 1988-04-06 | 480 | 483 | 475 | 475 | 874,000 | 2,375 |
| 1988-04-05 | 480 | 483 | 472 | 478 | 975,000 | 2,390 |
| 1988-04-04 | 483 | 485 | 478 | 479 | 1,289,000 | 2,395 |
| 1988-04-02 | 471 | 476 | 469 | 476 | 566,000 | 2,380 |
| 1988-04-01 | 470 | 475 | 465 | 466 | 1,286,000 | 2,330 |
| 1988-03-31 | 484 | 490 | 462 | 469 | 2,705,000 | 2,345 |
| 1988-03-30 | 445 | 488 | 445 | 484 | 3,920,000 | 2,420 |
| 1988-03-29 | 440 | 447 | 440 | 445 | 379,000 | 2,225 |
| 1988-03-28 | 443 | 450 | 440 | 445 | 380,000 | 2,225 |
| 1988-03-26 | 447 | 450 | 445 | 450 | 169,000 | 2,250 |
| 1988-03-25 | 446 | 450 | 446 | 447 | 294,000 | 2,235 |
| 1988-03-24 | 448 | 452 | 447 | 448 | 894,000 | 2,240 |
| 1988-03-23 | 446 | 448 | 446 | 447 | 194,000 | 2,235 |
| 1988-03-22 | 450 | 450 | 446 | 446 | 155,000 | 2,230 |
| 1988-03-18 | 450 | 450 | 446 | 446 | 268,000 | 2,230 |
| 1988-03-17 | 449 | 450 | 445 | 450 | 154,000 | 2,250 |
| 1988-03-16 | 446 | 449 | 445 | 446 | 219,000 | 2,230 |
| 1988-03-15 | 442 | 449 | 439 | 445 | 138,000 | 2,225 |
| 1988-03-14 | 453 | 455 | 448 | 450 | 223,000 | 2,250 |
| 1988-03-11 | 448 | 453 | 447 | 450 | 279,000 | 2,250 |
| 1988-03-10 | 455 | 456 | 451 | 453 | 368,000 | 2,265 |
| 1988-03-09 | 454 | 455 | 450 | 450 | 277,000 | 2,250 |
| 1988-03-08 | 451 | 455 | 451 | 455 | 201,000 | 2,275 |
| 1988-03-07 | 459 | 459 | 451 | 451 | 410,000 | 2,255 |
| 1988-03-05 | 450 | 458 | 450 | 455 | 519,000 | 2,275 |
| 1988-03-04 | 442 | 451 | 437 | 449 | 936,000 | 2,245 |
| 1988-03-03 | 439 | 447 | 439 | 440 | 488,000 | 2,200 |
| 1988-03-02 | 447 | 449 | 442 | 447 | 573,000 | 2,235 |
| 1988-03-01 | 435 | 443 | 435 | 442 | 820,000 | 2,210 |
| 1988-02-29 | 430 | 434 | 423 | 430 | 277,000 | 2,150 |
| 1988-02-27 | 430 | 430 | 423 | 423 | 190,000 | 2,115 |
| 1988-02-26 | 425 | 430 | 424 | 429 | 173,000 | 2,145 |
| 1988-02-25 | 431 | 432 | 425 | 430 | 156,000 | 2,150 |
| 1988-02-24 | 430 | 435 | 430 | 430 | 363,000 | 2,150 |
| 1988-02-23 | 420 | 430 | 420 | 424 | 138,000 | 2,120 |
| 1988-02-22 | 421 | 430 | 421 | 428 | 130,000 | 2,140 |
| 1988-02-19 | 419 | 430 | 415 | 430 | 404,000 | 2,150 |
| 1988-02-18 | 430 | 430 | 418 | 418 | 198,000 | 2,090 |
| 1988-02-17 | 430 | 430 | 421 | 421 | 271,000 | 2,105 |
| 1988-02-16 | 430 | 435 | 420 | 427 | 512,000 | 2,135 |
| 1988-02-15 | 428 | 430 | 425 | 430 | 234,000 | 2,150 |
| 1988-02-12 | 419 | 421 | 418 | 418 | 216,000 | 2,090 |
| 1988-02-10 | 416 | 416 | 413 | 416 | 110,000 | 2,080 |
| 1988-02-09 | 418 | 424 | 415 | 416 | 87,000 | 2,080 |
| 1988-02-08 | 406 | 412 | 406 | 412 | 220,000 | 2,060 |
| 1988-02-06 | 407 | 411 | 407 | 408 | 94,000 | 2,040 |
| 1988-02-05 | 413 | 415 | 405 | 405 | 443,000 | 2,025 |
| 1988-02-04 | 420 | 420 | 415 | 418 | 157,000 | 2,090 |
| 1988-02-03 | 426 | 427 | 423 | 424 | 196,000 | 2,120 |
| 1988-02-02 | 424 | 428 | 422 | 428 | 335,000 | 2,140 |
| 1988-02-01 | 419 | 423 | 413 | 420 | 396,000 | 2,100 |
| 1988-01-30 | 412 | 415 | 410 | 414 | 135,000 | 2,070 |
| 1988-01-29 | 413 | 413 | 410 | 410 | 230,000 | 2,050 |
| 1988-01-28 | 408 | 415 | 405 | 408 | 217,000 | 2,040 |
| 1988-01-27 | 408 | 410 | 405 | 405 | 226,000 | 2,025 |
| 1988-01-26 | 414 | 415 | 404 | 408 | 170,000 | 2,040 |
| 1988-01-25 | 407 | 411 | 403 | 411 | 81,000 | 2,055 |
| 1988-01-23 | 410 | 410 | 401 | 404 | 117,000 | 2,020 |
| 1988-01-22 | 405 | 410 | 403 | 410 | 234,000 | 2,050 |
| 1988-01-21 | 409 | 409 | 403 | 405 | 129,000 | 2,025 |
| 1988-01-20 | 409 | 409 | 402 | 405 | 108,000 | 2,025 |
| 1988-01-19 | 406 | 413 | 405 | 406 | 126,000 | 2,030 |
| 1988-01-18 | 411 | 415 | 409 | 413 | 136,000 | 2,065 |
| 1988-01-14 | 400 | 405 | 400 | 401 | 63,000 | 2,005 |
| 1988-01-13 | 401 | 405 | 400 | 400 | 57,000 | 2,000 |
| 1988-01-12 | 401 | 405 | 400 | 404 | 28,000 | 2,020 |
| 1988-01-11 | 400 | 402 | 395 | 400 | 65,000 | 2,000 |
| 1988-01-08 | 409 | 410 | 400 | 405 | 123,000 | 2,025 |
| 1988-01-07 | 410 | 415 | 403 | 405 | 134,000 | 2,025 |
| 1988-01-06 | 390 | 403 | 390 | 400 | 164,000 | 2,000 |
| 1988-01-05 | 395 | 395 | 390 | 390 | 141,000 | 1,950 |
| 1988-01-04 | 385 | 390 | 385 | 385 | 142,000 | 1,925 |
分割・併合履歴 ： [2014-07-29]1株→0.2株
