1801 大成建設(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 | 1,260 | 1,280 | 1,250 | 1,260 | 11,357,000 | 6,300 |
| 1988-12-27 | 1,230 | 1,260 | 1,230 | 1,250 | 15,013,000 | 6,250 |
| 1988-12-26 | 1,240 | 1,250 | 1,220 | 1,230 | 8,778,000 | 6,150 |
| 1988-12-24 | 1,220 | 1,240 | 1,200 | 1,240 | 7,333,000 | 6,200 |
| 1988-12-23 | 1,210 | 1,230 | 1,200 | 1,220 | 13,194,000 | 6,100 |
| 1988-12-22 | 1,190 | 1,210 | 1,160 | 1,210 | 11,003,000 | 6,050 |
| 1988-12-21 | 1,150 | 1,190 | 1,150 | 1,190 | 7,559,000 | 5,950 |
| 1988-12-20 | 1,140 | 1,150 | 1,130 | 1,150 | 2,612,000 | 5,750 |
| 1988-12-19 | 1,140 | 1,160 | 1,120 | 1,130 | 3,509,000 | 5,650 |
| 1988-12-16 | 1,130 | 1,140 | 1,100 | 1,130 | 1,867,000 | 5,650 |
| 1988-12-15 | 1,130 | 1,150 | 1,120 | 1,120 | 2,169,000 | 5,600 |
| 1988-12-14 | 1,100 | 1,120 | 1,090 | 1,110 | 2,820,000 | 5,550 |
| 1988-12-13 | 1,100 | 1,110 | 1,080 | 1,100 | 2,245,000 | 5,500 |
| 1988-12-12 | 1,120 | 1,130 | 1,100 | 1,110 | 1,169,000 | 5,550 |
| 1988-12-09 | 1,120 | 1,140 | 1,100 | 1,130 | 2,533,000 | 5,650 |
| 1988-12-08 | 1,150 | 1,160 | 1,130 | 1,130 | 1,525,000 | 5,650 |
| 1988-12-07 | 1,180 | 1,180 | 1,150 | 1,170 | 1,637,000 | 5,850 |
| 1988-12-06 | 1,190 | 1,190 | 1,170 | 1,180 | 1,214,000 | 5,900 |
| 1988-12-05 | 1,180 | 1,190 | 1,170 | 1,180 | 898,000 | 5,900 |
| 1988-12-03 | 1,180 | 1,200 | 1,170 | 1,200 | 1,563,000 | 6,000 |
| 1988-12-02 | 1,200 | 1,200 | 1,180 | 1,180 | 2,384,000 | 5,900 |
| 1988-12-01 | 1,200 | 1,200 | 1,180 | 1,180 | 3,044,000 | 5,900 |
| 1988-11-30 | 1,180 | 1,190 | 1,170 | 1,180 | 3,852,000 | 5,900 |
| 1988-11-29 | 1,170 | 1,190 | 1,160 | 1,170 | 2,075,000 | 5,850 |
| 1988-11-28 | 1,200 | 1,220 | 1,160 | 1,170 | 6,765,000 | 5,850 |
| 1988-11-26 | 1,200 | 1,210 | 1,180 | 1,200 | 2,425,000 | 6,000 |
| 1988-11-25 | 1,220 | 1,220 | 1,190 | 1,220 | 3,990,000 | 6,100 |
| 1988-11-24 | 1,240 | 1,240 | 1,200 | 1,220 | 8,759,000 | 6,100 |
| 1988-11-22 | 1,190 | 1,230 | 1,180 | 1,230 | 10,046,000 | 6,150 |
| 1988-11-21 | 1,210 | 1,220 | 1,190 | 1,190 | 3,635,000 | 5,950 |
| 1988-11-18 | 1,170 | 1,210 | 1,170 | 1,200 | 7,346,000 | 6,000 |
| 1988-11-17 | 1,180 | 1,200 | 1,150 | 1,170 | 3,755,000 | 5,850 |
| 1988-11-16 | 1,210 | 1,220 | 1,190 | 1,190 | 14,194,000 | 5,950 |
| 1988-11-15 | 1,170 | 1,200 | 1,160 | 1,200 | 9,294,000 | 6,000 |
| 1988-11-14 | 1,180 | 1,200 | 1,150 | 1,170 | 4,817,000 | 5,850 |
| 1988-11-11 | 1,190 | 1,190 | 1,170 | 1,180 | 2,793,000 | 5,900 |
| 1988-11-10 | 1,210 | 1,210 | 1,170 | 1,180 | 10,189,000 | 5,900 |
| 1988-11-09 | 1,160 | 1,200 | 1,140 | 1,190 | 12,705,000 | 5,950 |
| 1988-11-08 | 1,130 | 1,170 | 1,130 | 1,150 | 4,942,000 | 5,750 |
| 1988-11-07 | 1,160 | 1,180 | 1,150 | 1,150 | 3,595,000 | 5,750 |
| 1988-11-05 | 1,160 | 1,180 | 1,150 | 1,170 | 3,373,000 | 5,850 |
| 1988-11-04 | 1,180 | 1,200 | 1,170 | 1,180 | 14,289,000 | 5,900 |
| 1988-11-02 | 1,180 | 1,190 | 1,160 | 1,170 | 10,774,000 | 5,850 |
| 1988-11-01 | 1,180 | 1,190 | 1,160 | 1,170 | 9,534,000 | 5,850 |
| 1988-10-31 | 1,160 | 1,200 | 1,150 | 1,160 | 20,739,000 | 5,800 |
| 1988-10-29 | 1,120 | 1,180 | 1,120 | 1,180 | 28,450,000 | 5,900 |
| 1988-10-28 | 1,120 | 1,130 | 1,100 | 1,120 | 13,158,000 | 5,600 |
| 1988-10-27 | 1,110 | 1,120 | 1,100 | 1,120 | 9,147,000 | 5,600 |
| 1988-10-26 | 1,090 | 1,110 | 1,080 | 1,100 | 13,365,000 | 5,500 |
| 1988-10-25 | 1,070 | 1,090 | 1,050 | 1,080 | 5,095,000 | 5,400 |
| 1988-10-24 | 1,070 | 1,080 | 1,050 | 1,070 | 1,870,000 | 5,350 |
| 1988-10-22 | 1,090 | 1,100 | 1,070 | 1,070 | 3,061,000 | 5,350 |
| 1988-10-21 | 1,090 | 1,110 | 1,080 | 1,100 | 23,845,000 | 5,500 |
| 1988-10-20 | 1,040 | 1,080 | 1,040 | 1,070 | 10,518,000 | 5,350 |
| 1988-10-19 | 1,040 | 1,050 | 1,030 | 1,040 | 2,672,000 | 5,200 |
| 1988-10-18 | 1,060 | 1,060 | 1,030 | 1,040 | 3,489,000 | 5,200 |
| 1988-10-17 | 1,070 | 1,070 | 1,050 | 1,060 | 3,783,000 | 5,300 |
| 1988-10-14 | 1,050 | 1,070 | 1,040 | 1,070 | 12,032,000 | 5,350 |
| 1988-10-13 | 1,050 | 1,070 | 1,040 | 1,040 | 13,738,000 | 5,200 |
| 1988-10-12 | 1,040 | 1,050 | 1,000 | 1,050 | 10,804,000 | 5,250 |
| 1988-10-11 | 1,040 | 1,050 | 1,020 | 1,040 | 13,519,000 | 5,200 |
| 1988-10-07 | 985 | 1,030 | 979 | 1,030 | 6,731,000 | 5,150 |
| 1988-10-06 | 990 | 996 | 970 | 975 | 1,264,000 | 4,875 |
| 1988-10-05 | 1,010 | 1,010 | 991 | 991 | 3,876,000 | 4,955 |
| 1988-10-04 | 977 | 1,010 | 970 | 1,010 | 3,349,000 | 5,050 |
| 1988-10-03 | 991 | 1,000 | 975 | 977 | 1,417,000 | 4,885 |
| 1988-10-01 | 1,000 | 1,010 | 990 | 990 | 2,291,000 | 4,950 |
| 1988-09-30 | 1,020 | 1,020 | 992 | 1,000 | 5,431,000 | 5,000 |
| 1988-09-29 | 1,030 | 1,040 | 990 | 1,010 | 14,741,000 | 5,050 |
| 1988-09-28 | 975 | 1,030 | 971 | 1,020 | 29,565,000 | 5,100 |
| 1988-09-27 | 945 | 965 | 940 | 955 | 5,182,000 | 4,775 |
| 1988-09-26 | 921 | 951 | 921 | 932 | 1,315,000 | 4,660 |
| 1988-09-24 | 950 | 950 | 915 | 916 | 838,000 | 4,580 |
| 1988-09-22 | 950 | 954 | 945 | 949 | 3,912,000 | 4,745 |
| 1988-09-21 | 933 | 945 | 933 | 945 | 2,156,000 | 4,725 |
| 1988-09-20 | 930 | 944 | 906 | 940 | 1,552,000 | 4,700 |
| 1988-09-19 | 945 | 948 | 930 | 931 | 1,456,000 | 4,655 |
| 1988-09-16 | 947 | 948 | 943 | 945 | 1,549,000 | 4,725 |
| 1988-09-14 | 945 | 949 | 940 | 942 | 4,831,000 | 4,710 |
| 1988-09-13 | 944 | 944 | 932 | 940 | 4,012,000 | 4,700 |
| 1988-09-12 | 920 | 937 | 915 | 931 | 6,287,000 | 4,655 |
| 1988-09-09 | 909 | 914 | 901 | 903 | 2,832,000 | 4,515 |
| 1988-09-08 | 873 | 908 | 872 | 895 | 2,353,000 | 4,475 |
| 1988-09-07 | 861 | 875 | 861 | 866 | 698,000 | 4,330 |
| 1988-09-06 | 865 | 869 | 859 | 860 | 546,000 | 4,300 |
| 1988-09-05 | 871 | 875 | 864 | 865 | 478,000 | 4,325 |
| 1988-09-03 | 875 | 888 | 865 | 870 | 412,000 | 4,350 |
| 1988-09-02 | 867 | 874 | 865 | 865 | 537,000 | 4,325 |
| 1988-09-01 | 861 | 878 | 861 | 877 | 717,000 | 4,385 |
| 1988-08-31 | 885 | 895 | 880 | 881 | 885,000 | 4,405 |
| 1988-08-30 | 881 | 890 | 878 | 880 | 533,000 | 4,400 |
| 1988-08-29 | 888 | 895 | 879 | 879 | 770,000 | 4,395 |
| 1988-08-27 | 880 | 890 | 880 | 880 | 438,000 | 4,400 |
| 1988-08-26 | 887 | 890 | 880 | 880 | 499,000 | 4,400 |
| 1988-08-25 | 895 | 895 | 887 | 887 | 340,000 | 4,435 |
| 1988-08-24 | 882 | 887 | 882 | 885 | 1,118,000 | 4,425 |
| 1988-08-23 | 890 | 894 | 886 | 890 | 511,000 | 4,450 |
| 1988-08-22 | 900 | 900 | 891 | 891 | 407,000 | 4,455 |
| 1988-08-19 | 896 | 902 | 890 | 902 | 1,596,000 | 4,510 |
| 1988-08-18 | 900 | 905 | 886 | 886 | 1,787,000 | 4,430 |
| 1988-08-17 | 900 | 900 | 892 | 895 | 1,311,000 | 4,475 |
| 1988-08-16 | 891 | 900 | 890 | 895 | 250,000 | 4,475 |
| 1988-08-15 | 890 | 899 | 886 | 886 | 753,000 | 4,430 |
| 1988-08-12 | 902 | 902 | 892 | 900 | 530,000 | 4,500 |
| 1988-08-11 | 879 | 900 | 879 | 892 | 436,000 | 4,460 |
| 1988-08-10 | 900 | 903 | 889 | 899 | 672,000 | 4,495 |
| 1988-08-09 | 928 | 928 | 911 | 916 | 725,000 | 4,580 |
| 1988-08-08 | 925 | 925 | 915 | 918 | 330,000 | 4,590 |
| 1988-08-06 | 920 | 920 | 913 | 915 | 219,000 | 4,575 |
| 1988-08-05 | 920 | 925 | 913 | 913 | 577,000 | 4,565 |
| 1988-08-04 | 930 | 933 | 919 | 920 | 794,000 | 4,600 |
| 1988-08-03 | 937 | 938 | 928 | 930 | 1,144,000 | 4,650 |
| 1988-08-02 | 930 | 948 | 926 | 928 | 2,707,000 | 4,640 |
| 1988-08-01 | 930 | 935 | 925 | 926 | 1,473,000 | 4,630 |
| 1988-07-30 | 935 | 935 | 921 | 925 | 608,000 | 4,625 |
| 1988-07-29 | 922 | 940 | 910 | 935 | 2,290,000 | 4,675 |
| 1988-07-28 | 923 | 928 | 919 | 923 | 2,088,000 | 4,615 |
| 1988-07-27 | 909 | 924 | 905 | 923 | 3,794,000 | 4,615 |
| 1988-07-26 | 880 | 909 | 879 | 909 | 1,390,000 | 4,545 |
| 1988-07-25 | 875 | 890 | 872 | 879 | 1,013,000 | 4,395 |
| 1988-07-23 | 870 | 883 | 870 | 870 | 680,000 | 4,350 |
| 1988-07-22 | 879 | 880 | 871 | 871 | 1,620,000 | 4,355 |
| 1988-07-21 | 881 | 886 | 876 | 883 | 1,377,000 | 4,415 |
| 1988-07-20 | 890 | 900 | 880 | 881 | 1,266,000 | 4,405 |
| 1988-07-19 | 882 | 890 | 875 | 880 | 1,331,000 | 4,400 |
| 1988-07-18 | 902 | 910 | 894 | 895 | 1,217,000 | 4,475 |
| 1988-07-15 | 915 | 915 | 902 | 902 | 1,443,000 | 4,510 |
| 1988-07-14 | 920 | 920 | 905 | 918 | 2,465,000 | 4,590 |
| 1988-07-13 | 926 | 930 | 922 | 922 | 776,000 | 4,610 |
| 1988-07-12 | 932 | 935 | 927 | 927 | 465,000 | 4,635 |
| 1988-07-11 | 931 | 938 | 926 | 930 | 633,000 | 4,650 |
| 1988-07-08 | 926 | 940 | 921 | 925 | 1,310,000 | 4,625 |
| 1988-07-07 | 914 | 930 | 913 | 916 | 1,739,000 | 4,580 |
| 1988-07-06 | 925 | 925 | 911 | 911 | 1,248,000 | 4,555 |
| 1988-07-05 | 916 | 916 | 910 | 916 | 663,000 | 4,580 |
| 1988-07-04 | 920 | 925 | 916 | 916 | 458,000 | 4,580 |
| 1988-07-02 | 922 | 930 | 920 | 920 | 393,000 | 4,600 |
| 1988-07-01 | 921 | 934 | 921 | 925 | 1,258,000 | 4,625 |
| 1988-06-30 | 930 | 945 | 925 | 927 | 2,012,000 | 4,635 |
| 1988-06-29 | 929 | 930 | 920 | 930 | 1,048,000 | 4,650 |
| 1988-06-28 | 921 | 929 | 915 | 920 | 1,471,000 | 4,600 |
| 1988-06-27 | 940 | 940 | 930 | 932 | 994,000 | 4,660 |
| 1988-06-25 | 944 | 945 | 940 | 941 | 608,000 | 4,705 |
| 1988-06-24 | 948 | 949 | 941 | 945 | 1,129,000 | 4,725 |
| 1988-06-23 | 961 | 961 | 946 | 950 | 1,272,000 | 4,750 |
| 1988-06-22 | 965 | 980 | 950 | 951 | 1,159,000 | 4,755 |
| 1988-06-21 | 955 | 964 | 955 | 957 | 937,000 | 4,785 |
| 1988-06-20 | 981 | 984 | 970 | 970 | 1,499,000 | 4,850 |
| 1988-06-17 | 986 | 990 | 981 | 981 | 1,839,000 | 4,905 |
| 1988-06-16 | 990 | 990 | 980 | 984 | 1,985,000 | 4,920 |
| 1988-06-15 | 1,000 | 1,010 | 986 | 986 | 3,083,000 | 4,930 |
| 1988-06-14 | 995 | 998 | 988 | 998 | 1,745,000 | 4,990 |
| 1988-06-13 | 991 | 995 | 986 | 995 | 2,530,000 | 4,975 |
| 1988-06-10 | 999 | 999 | 980 | 990 | 5,015,000 | 4,950 |
| 1988-06-09 | 961 | 1,010 | 961 | 990 | 8,012,000 | 4,950 |
| 1988-06-08 | 960 | 964 | 953 | 955 | 1,072,000 | 4,775 |
| 1988-06-07 | 970 | 975 | 961 | 961 | 1,815,000 | 4,805 |
| 1988-06-06 | 970 | 973 | 965 | 967 | 1,607,000 | 4,835 |
| 1988-06-04 | 970 | 973 | 965 | 965 | 481,000 | 4,825 |
| 1988-06-03 | 969 | 979 | 965 | 965 | 2,128,000 | 4,825 |
| 1988-06-02 | 975 | 980 | 960 | 970 | 2,242,000 | 4,850 |
| 1988-06-01 | 950 | 970 | 945 | 965 | 1,852,000 | 4,825 |
| 1988-05-31 | 950 | 950 | 940 | 941 | 1,083,000 | 4,705 |
| 1988-05-30 | 940 | 955 | 938 | 950 | 994,000 | 4,750 |
| 1988-05-28 | 953 | 955 | 938 | 948 | 940,000 | 4,740 |
| 1988-05-27 | 958 | 964 | 952 | 955 | 1,178,000 | 4,775 |
| 1988-05-26 | 979 | 979 | 960 | 965 | 1,907,000 | 4,825 |
| 1988-05-25 | 970 | 974 | 968 | 970 | 1,505,000 | 4,850 |
| 1988-05-24 | 967 | 974 | 965 | 966 | 983,000 | 4,830 |
| 1988-05-23 | 975 | 975 | 963 | 967 | 708,000 | 4,835 |
| 1988-05-20 | 976 | 983 | 966 | 975 | 1,674,000 | 4,875 |
| 1988-05-19 | 989 | 994 | 968 | 974 | 4,213,000 | 4,870 |
| 1988-05-18 | 973 | 995 | 968 | 995 | 8,731,000 | 4,975 |
| 1988-05-17 | 985 | 988 | 973 | 974 | 3,950,000 | 4,870 |
| 1988-05-16 | 965 | 984 | 965 | 975 | 4,133,000 | 4,875 |
| 1988-05-13 | 941 | 954 | 941 | 954 | 1,228,000 | 4,770 |
| 1988-05-12 | 932 | 945 | 932 | 941 | 689,000 | 4,705 |
| 1988-05-11 | 955 | 956 | 948 | 949 | 957,000 | 4,745 |
| 1988-05-10 | 950 | 955 | 949 | 955 | 546,000 | 4,775 |
| 1988-05-09 | 953 | 958 | 948 | 949 | 1,382,000 | 4,745 |
| 1988-05-07 | 955 | 958 | 950 | 953 | 509,000 | 4,765 |
| 1988-05-06 | 952 | 958 | 950 | 958 | 953,000 | 4,790 |
| 1988-05-02 | 950 | 958 | 950 | 958 | 871,000 | 4,790 |
| 1988-04-30 | 945 | 955 | 945 | 950 | 652,000 | 4,750 |
| 1988-04-28 | 954 | 958 | 943 | 955 | 1,424,000 | 4,775 |
| 1988-04-27 | 955 | 960 | 951 | 953 | 816,000 | 4,765 |
| 1988-04-26 | 956 | 963 | 955 | 955 | 1,061,000 | 4,775 |
| 1988-04-25 | 965 | 965 | 957 | 960 | 838,000 | 4,800 |
| 1988-04-23 | 955 | 960 | 955 | 955 | 716,000 | 4,775 |
| 1988-04-22 | 951 | 960 | 951 | 956 | 885,000 | 4,780 |
| 1988-04-21 | 966 | 970 | 960 | 961 | 1,265,000 | 4,805 |
| 1988-04-20 | 965 | 970 | 965 | 967 | 885,000 | 4,835 |
| 1988-04-19 | 962 | 974 | 961 | 970 | 952,000 | 4,850 |
| 1988-04-18 | 990 | 990 | 970 | 975 | 2,222,000 | 4,875 |
| 1988-04-15 | 966 | 988 | 960 | 980 | 4,612,000 | 4,900 |
| 1988-04-14 | 954 | 976 | 951 | 976 | 2,952,000 | 4,880 |
| 1988-04-13 | 958 | 959 | 951 | 954 | 1,236,000 | 4,770 |
| 1988-04-12 | 958 | 974 | 955 | 957 | 2,260,000 | 4,785 |
| 1988-04-11 | 947 | 953 | 943 | 953 | 1,325,000 | 4,765 |
| 1988-04-08 | 945 | 950 | 942 | 942 | 994,000 | 4,710 |
| 1988-04-07 | 950 | 960 | 945 | 945 | 1,593,000 | 4,725 |
| 1988-04-06 | 936 | 945 | 936 | 941 | 1,721,000 | 4,705 |
| 1988-04-05 | 931 | 939 | 930 | 933 | 719,000 | 4,665 |
| 1988-04-04 | 936 | 936 | 930 | 936 | 603,000 | 4,680 |
| 1988-04-02 | 920 | 938 | 920 | 935 | 335,000 | 4,675 |
| 1988-04-01 | 930 | 940 | 920 | 925 | 853,000 | 4,625 |
| 1988-03-31 | 955 | 958 | 920 | 920 | 1,736,000 | 4,600 |
| 1988-03-30 | 962 | 962 | 945 | 945 | 2,610,000 | 4,725 |
| 1988-03-29 | 925 | 955 | 925 | 942 | 2,542,000 | 4,710 |
| 1988-03-28 | 905 | 928 | 905 | 916 | 1,101,000 | 4,580 |
| 1988-03-26 | 907 | 908 | 890 | 903 | 1,226,000 | 4,515 |
| 1988-03-25 | 913 | 914 | 910 | 911 | 1,782,000 | 4,555 |
| 1988-03-24 | 920 | 920 | 912 | 915 | 1,282,000 | 4,575 |
| 1988-03-23 | 920 | 928 | 918 | 918 | 627,000 | 4,590 |
| 1988-03-22 | 911 | 930 | 911 | 930 | 1,376,000 | 4,650 |
| 1988-03-18 | 934 | 934 | 920 | 920 | 1,501,000 | 4,600 |
| 1988-03-17 | 935 | 943 | 930 | 930 | 1,749,000 | 4,650 |
| 1988-03-16 | 940 | 940 | 930 | 936 | 1,715,000 | 4,680 |
| 1988-03-15 | 915 | 915 | 910 | 913 | 1,015,000 | 4,565 |
| 1988-03-14 | 920 | 923 | 911 | 916 | 717,000 | 4,580 |
| 1988-03-11 | 924 | 930 | 918 | 919 | 1,184,000 | 4,595 |
| 1988-03-10 | 932 | 937 | 925 | 925 | 1,598,000 | 4,625 |
| 1988-03-09 | 940 | 948 | 938 | 942 | 1,009,000 | 4,710 |
| 1988-03-08 | 949 | 950 | 938 | 940 | 999,000 | 4,700 |
| 1988-03-07 | 951 | 952 | 948 | 950 | 1,133,000 | 4,750 |
| 1988-03-05 | 952 | 959 | 950 | 952 | 949,000 | 4,760 |
| 1988-03-04 | 967 | 970 | 951 | 955 | 1,325,000 | 4,775 |
| 1988-03-03 | 990 | 990 | 967 | 967 | 2,050,000 | 4,835 |
| 1988-03-02 | 950 | 995 | 947 | 990 | 5,611,000 | 4,950 |
| 1988-03-01 | 946 | 956 | 946 | 950 | 1,741,000 | 4,750 |
| 1988-02-29 | 950 | 950 | 935 | 945 | 1,156,000 | 4,725 |
| 1988-02-27 | 953 | 955 | 945 | 950 | 743,000 | 4,750 |
| 1988-02-26 | 953 | 965 | 950 | 952 | 2,703,000 | 4,760 |
| 1988-02-25 | 955 | 965 | 950 | 953 | 2,133,000 | 4,765 |
| 1988-02-24 | 957 | 962 | 948 | 952 | 3,610,000 | 4,760 |
| 1988-02-23 | 931 | 950 | 925 | 948 | 2,180,000 | 4,740 |
| 1988-02-22 | 939 | 945 | 930 | 931 | 2,507,000 | 4,655 |
| 1988-02-19 | 919 | 930 | 912 | 930 | 2,839,000 | 4,650 |
| 1988-02-18 | 899 | 920 | 896 | 920 | 3,822,000 | 4,600 |
| 1988-02-17 | 899 | 900 | 890 | 894 | 2,180,000 | 4,470 |
| 1988-02-16 | 893 | 904 | 892 | 894 | 1,551,000 | 4,470 |
| 1988-02-15 | 898 | 899 | 886 | 887 | 897,000 | 4,435 |
| 1988-02-12 | 887 | 899 | 886 | 894 | 787,000 | 4,470 |
| 1988-02-10 | 905 | 905 | 891 | 891 | 1,204,000 | 4,455 |
| 1988-02-09 | 880 | 920 | 879 | 906 | 4,150,000 | 4,530 |
| 1988-02-08 | 875 | 890 | 872 | 887 | 423,000 | 4,435 |
| 1988-02-06 | 870 | 885 | 870 | 880 | 448,000 | 4,400 |
| 1988-02-05 | 870 | 885 | 868 | 878 | 669,000 | 4,390 |
| 1988-02-04 | 870 | 875 | 865 | 868 | 684,000 | 4,340 |
| 1988-02-03 | 875 | 879 | 866 | 872 | 517,000 | 4,360 |
| 1988-02-02 | 880 | 880 | 871 | 873 | 582,000 | 4,365 |
| 1988-02-01 | 883 | 888 | 883 | 883 | 497,000 | 4,415 |
| 1988-01-30 | 883 | 888 | 882 | 882 | 271,000 | 4,410 |
| 1988-01-29 | 904 | 904 | 880 | 881 | 783,000 | 4,405 |
| 1988-01-28 | 881 | 896 | 880 | 888 | 644,000 | 4,440 |
| 1988-01-27 | 879 | 904 | 879 | 885 | 1,663,000 | 4,425 |
| 1988-01-26 | 920 | 921 | 906 | 909 | 1,797,000 | 4,545 |
| 1988-01-25 | 905 | 913 | 896 | 905 | 2,234,000 | 4,525 |
| 1988-01-23 | 892 | 892 | 883 | 890 | 2,545,000 | 4,450 |
| 1988-01-22 | 830 | 860 | 825 | 852 | 1,618,000 | 4,260 |
| 1988-01-21 | 837 | 840 | 825 | 834 | 697,000 | 4,170 |
| 1988-01-20 | 836 | 865 | 836 | 843 | 1,763,000 | 4,215 |
| 1988-01-19 | 830 | 835 | 830 | 835 | 519,000 | 4,175 |
| 1988-01-18 | 840 | 849 | 825 | 835 | 1,491,000 | 4,175 |
| 1988-01-14 | 818 | 825 | 815 | 820 | 655,000 | 4,100 |
| 1988-01-13 | 820 | 820 | 815 | 819 | 721,000 | 4,095 |
| 1988-01-12 | 838 | 840 | 820 | 825 | 643,000 | 4,125 |
| 1988-01-11 | 830 | 835 | 816 | 831 | 614,000 | 4,155 |
| 1988-01-08 | 845 | 855 | 835 | 838 | 1,098,000 | 4,190 |
| 1988-01-07 | 875 | 879 | 846 | 850 | 1,472,000 | 4,250 |
| 1988-01-06 | 831 | 870 | 821 | 870 | 2,339,000 | 4,350 |
| 1988-01-05 | 800 | 815 | 790 | 791 | 1,413,000 | 3,955 |
| 1988-01-04 | 790 | 810 | 790 | 791 | 873,000 | 3,955 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
