1899 (株)福田組 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 | 1,100 | 1,180 | 1,100 | 1,180 | 65,000 | 5,900 |
| 1988-12-24 | 1,100 | 1,100 | 1,080 | 1,100 | 82,000 | 5,500 |
| 1988-12-23 | 959 | 975 | 959 | 975 | 43,000 | 4,779.41 |
| 1988-12-22 | 951 | 969 | 944 | 959 | 80,000 | 4,700.98 |
| 1988-12-21 | 960 | 960 | 950 | 950 | 131,000 | 4,656.86 |
| 1988-12-20 | 971 | 973 | 950 | 960 | 54,000 | 4,705.88 |
| 1988-12-19 | 972 | 975 | 970 | 971 | 25,000 | 4,759.80 |
| 1988-12-16 | 970 | 977 | 970 | 971 | 9,000 | 4,759.80 |
| 1988-12-15 | 980 | 980 | 960 | 980 | 17,000 | 4,803.92 |
| 1988-12-14 | 970 | 983 | 970 | 971 | 36,000 | 4,759.80 |
| 1988-12-13 | 979 | 980 | 970 | 980 | 27,000 | 4,803.92 |
| 1988-12-12 | 975 | 990 | 975 | 975 | 27,000 | 4,779.41 |
| 1988-12-09 | 981 | 995 | 980 | 985 | 17,000 | 4,828.43 |
| 1988-12-08 | 988 | 990 | 980 | 980 | 13,000 | 4,803.92 |
| 1988-12-07 | 985 | 990 | 985 | 990 | 11,000 | 4,852.94 |
| 1988-12-06 | 985 | 990 | 980 | 985 | 18,000 | 4,828.43 |
| 1988-12-05 | 995 | 995 | 985 | 985 | 14,000 | 4,828.43 |
| 1988-12-03 | 970 | 981 | 970 | 981 | 6,000 | 4,808.82 |
| 1988-12-02 | 995 | 995 | 980 | 980 | 13,000 | 4,803.92 |
| 1988-12-01 | 985 | 995 | 980 | 995 | 37,000 | 4,877.45 |
| 1988-11-30 | 995 | 995 | 979 | 980 | 10,000 | 4,803.92 |
| 1988-11-29 | 1,000 | 1,000 | 975 | 990 | 53,000 | 4,852.94 |
| 1988-11-28 | 980 | 1,000 | 975 | 1,000 | 79,000 | 4,901.96 |
| 1988-11-26 | 987 | 987 | 980 | 980 | 18,000 | 4,803.92 |
| 1988-11-25 | 984 | 999 | 984 | 985 | 9,000 | 4,828.43 |
| 1988-11-24 | 1,000 | 1,000 | 990 | 1,000 | 23,000 | 4,901.96 |
| 1988-11-21 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 4,901.96 |
| 1988-11-18 | 1,000 | 1,000 | 995 | 1,000 | 38,000 | 4,901.96 |
| 1988-11-17 | 999 | 1,000 | 990 | 1,000 | 36,000 | 4,901.96 |
| 1988-11-16 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 4,901.96 |
| 1988-11-15 | 1,000 | 1,010 | 1,000 | 1,000 | 16,000 | 4,901.96 |
| 1988-11-14 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 4,901.96 |
| 1988-11-11 | 1,000 | 1,000 | 1,000 | 1,000 | 26,000 | 4,901.96 |
| 1988-11-10 | 1,000 | 1,000 | 1,000 | 1,000 | 37,000 | 4,901.96 |
| 1988-11-09 | 1,000 | 1,010 | 1,000 | 1,000 | 12,000 | 4,901.96 |
| 1988-11-08 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 | 4,950.98 |
| 1988-11-07 | 1,000 | 1,030 | 1,000 | 1,000 | 17,000 | 4,901.96 |
| 1988-11-05 | 980 | 990 | 980 | 980 | 9,000 | 4,803.92 |
| 1988-11-04 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 4,901.96 |
| 1988-11-02 | 1,010 | 1,010 | 983 | 983 | 19,000 | 4,818.63 |
| 1988-11-01 | 970 | 1,000 | 970 | 1,000 | 15,000 | 4,901.96 |
| 1988-10-31 | 945 | 970 | 945 | 970 | 22,000 | 4,754.90 |
| 1988-10-29 | 935 | 935 | 935 | 935 | 43,000 | 4,583.33 |
| 1988-10-28 | 950 | 950 | 930 | 935 | 15,000 | 4,583.33 |
| 1988-10-27 | 932 | 950 | 930 | 950 | 18,000 | 4,656.86 |
| 1988-10-26 | 945 | 945 | 930 | 940 | 37,000 | 4,607.84 |
| 1988-10-25 | 950 | 960 | 945 | 950 | 17,000 | 4,656.86 |
| 1988-10-24 | 945 | 960 | 945 | 960 | 9,000 | 4,705.88 |
| 1988-10-22 | 940 | 945 | 940 | 945 | 11,000 | 4,632.35 |
| 1988-10-21 | 945 | 955 | 945 | 945 | 28,000 | 4,632.35 |
| 1988-10-20 | 960 | 968 | 945 | 945 | 13,000 | 4,632.35 |
| 1988-10-19 | 970 | 970 | 970 | 970 | 8,000 | 4,754.90 |
| 1988-10-18 | 951 | 965 | 951 | 960 | 20,000 | 4,705.88 |
| 1988-10-17 | 930 | 960 | 930 | 945 | 22,000 | 4,632.35 |
| 1988-10-14 | 930 | 930 | 930 | 930 | 6,000 | 4,558.82 |
| 1988-10-13 | 926 | 930 | 915 | 930 | 37,000 | 4,558.82 |
| 1988-10-12 | 940 | 940 | 920 | 920 | 4,000 | 4,509.80 |
| 1988-10-11 | 940 | 940 | 930 | 930 | 2,000 | 4,558.82 |
| 1988-10-07 | 913 | 930 | 913 | 930 | 8,000 | 4,558.82 |
| 1988-10-06 | 911 | 920 | 910 | 913 | 10,000 | 4,475.49 |
| 1988-10-05 | 910 | 910 | 910 | 910 | 11,000 | 4,460.78 |
| 1988-10-04 | 915 | 920 | 915 | 920 | 13,000 | 4,509.80 |
| 1988-10-03 | 915 | 915 | 915 | 915 | 2,000 | 4,485.29 |
| 1988-09-30 | 920 | 920 | 916 | 916 | 2,000 | 4,490.20 |
| 1988-09-29 | 910 | 920 | 910 | 910 | 37,000 | 4,460.78 |
| 1988-09-28 | 890 | 920 | 890 | 905 | 13,000 | 4,436.27 |
| 1988-09-27 | 895 | 900 | 890 | 900 | 13,000 | 4,411.76 |
| 1988-09-26 | 920 | 920 | 891 | 910 | 11,000 | 4,460.78 |
| 1988-09-24 | 926 | 926 | 925 | 925 | 7,000 | 4,534.31 |
| 1988-09-22 | 926 | 926 | 920 | 920 | 9,000 | 4,509.80 |
| 1988-09-21 | 920 | 920 | 920 | 920 | 8,000 | 4,509.80 |
| 1988-09-20 | 968 | 968 | 950 | 950 | 8,000 | 4,656.86 |
| 1988-09-19 | 975 | 976 | 975 | 975 | 9,000 | 4,779.41 |
| 1988-09-16 | 976 | 976 | 970 | 970 | 14,000 | 4,754.90 |
| 1988-09-14 | 990 | 990 | 975 | 975 | 12,000 | 4,779.41 |
| 1988-09-13 | 951 | 961 | 951 | 961 | 4,000 | 4,710.78 |
| 1988-09-12 | 950 | 950 | 950 | 950 | 8,000 | 4,656.86 |
| 1988-09-09 | 950 | 950 | 950 | 950 | 8,000 | 4,656.86 |
| 1988-09-08 | 931 | 949 | 931 | 949 | 11,000 | 4,651.96 |
| 1988-09-07 | 930 | 930 | 930 | 930 | 1,000 | 4,558.82 |
| 1988-09-06 | 930 | 930 | 930 | 930 | 4,000 | 4,558.82 |
| 1988-09-05 | 950 | 951 | 940 | 940 | 17,000 | 4,607.84 |
| 1988-09-02 | 951 | 953 | 950 | 950 | 5,000 | 4,656.86 |
| 1988-09-01 | 965 | 965 | 950 | 950 | 19,000 | 4,656.86 |
| 1988-08-31 | 990 | 990 | 970 | 970 | 2,000 | 4,754.90 |
| 1988-08-30 | 990 | 990 | 990 | 990 | 6,000 | 4,852.94 |
| 1988-08-26 | 980 | 980 | 960 | 960 | 14,000 | 4,705.88 |
| 1988-08-24 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 4,901.96 |
| 1988-08-23 | 1,000 | 1,000 | 980 | 980 | 12,000 | 4,803.92 |
| 1988-08-17 | 980 | 1,030 | 980 | 1,030 | 9,000 | 5,049.02 |
| 1988-08-16 | 990 | 990 | 990 | 990 | 3,000 | 4,852.94 |
| 1988-08-12 | 990 | 990 | 990 | 990 | 4,000 | 4,852.94 |
| 1988-08-11 | 991 | 991 | 991 | 991 | 1,000 | 4,857.84 |
| 1988-08-10 | 990 | 990 | 990 | 990 | 28,000 | 4,852.94 |
| 1988-08-09 | 1,020 | 1,020 | 1,010 | 1,020 | 5,000 | 5,000 |
| 1988-08-08 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 5,000 |
| 1988-08-06 | 1,000 | 1,000 | 995 | 1,000 | 17,000 | 4,901.96 |
| 1988-08-05 | 1,000 | 1,000 | 985 | 986 | 14,000 | 4,833.33 |
| 1988-08-04 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 4,901.96 |
| 1988-08-03 | 1,020 | 1,030 | 1,000 | 1,030 | 5,000 | 5,049.02 |
| 1988-08-02 | 1,030 | 1,030 | 995 | 1,000 | 9,000 | 4,901.96 |
| 1988-08-01 | 986 | 990 | 980 | 990 | 15,000 | 4,852.94 |
| 1988-07-30 | 986 | 991 | 986 | 991 | 2,000 | 4,857.84 |
| 1988-07-29 | 1,010 | 1,010 | 970 | 970 | 18,000 | 4,754.90 |
| 1988-07-28 | 1,030 | 1,040 | 1,010 | 1,010 | 18,000 | 4,950.98 |
| 1988-07-27 | 1,030 | 1,030 | 1,030 | 1,030 | 14,000 | 5,049.02 |
| 1988-07-26 | 970 | 980 | 970 | 980 | 5,000 | 4,803.92 |
| 1988-07-25 | 960 | 980 | 960 | 970 | 8,000 | 4,754.90 |
| 1988-07-23 | 960 | 970 | 960 | 970 | 13,000 | 4,754.90 |
| 1988-07-22 | 990 | 990 | 961 | 961 | 71,000 | 4,710.78 |
| 1988-07-21 | 986 | 1,010 | 986 | 1,000 | 72,000 | 4,901.96 |
| 1988-07-20 | 1,050 | 1,050 | 1,000 | 1,000 | 29,000 | 4,901.96 |
| 1988-07-19 | 1,060 | 1,060 | 1,050 | 1,050 | 30,000 | 5,147.06 |
| 1988-07-18 | 1,070 | 1,070 | 1,060 | 1,060 | 24,000 | 5,196.08 |
| 1988-07-15 | 1,070 | 1,080 | 1,060 | 1,070 | 13,000 | 5,245.10 |
| 1988-07-14 | 1,070 | 1,080 | 1,070 | 1,080 | 9,000 | 5,294.12 |
| 1988-07-13 | 1,090 | 1,090 | 1,060 | 1,060 | 6,000 | 5,196.08 |
| 1988-07-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,392.16 |
| 1988-07-11 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 5,294.12 |
| 1988-07-08 | 1,100 | 1,110 | 1,100 | 1,100 | 11,000 | 5,392.16 |
| 1988-07-07 | 1,100 | 1,100 | 1,090 | 1,100 | 5,000 | 5,392.16 |
| 1988-07-06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,392.16 |
| 1988-07-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,637.25 |
| 1988-07-04 | 1,110 | 1,150 | 1,110 | 1,150 | 8,000 | 5,637.25 |
| 1988-07-01 | 1,100 | 1,130 | 1,100 | 1,130 | 37,000 | 5,539.22 |
| 1988-06-30 | 1,120 | 1,140 | 1,100 | 1,100 | 37,000 | 5,392.16 |
| 1988-06-29 | 1,100 | 1,130 | 1,100 | 1,100 | 60,000 | 5,392.16 |
| 1988-06-28 | 1,150 | 1,150 | 1,120 | 1,120 | 10,000 | 5,490.20 |
| 1988-06-27 | 1,150 | 1,200 | 1,150 | 1,200 | 23,000 | 5,882.35 |
| 1988-06-25 | 1,120 | 1,120 | 1,100 | 1,110 | 23,000 | 5,441.18 |
| 1988-06-24 | 1,130 | 1,140 | 1,120 | 1,120 | 23,000 | 5,490.20 |
| 1988-06-23 | 1,170 | 1,170 | 1,140 | 1,140 | 9,000 | 5,588.24 |
| 1988-06-22 | 1,190 | 1,190 | 1,140 | 1,170 | 16,000 | 5,735.29 |
| 1988-06-21 | 1,150 | 1,170 | 1,140 | 1,170 | 13,000 | 5,735.29 |
| 1988-06-20 | 1,170 | 1,170 | 1,140 | 1,150 | 21,000 | 5,637.25 |
| 1988-06-17 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 | 5,735.29 |
| 1988-06-16 | 1,200 | 1,200 | 1,150 | 1,150 | 10,000 | 5,637.25 |
| 1988-06-15 | 1,190 | 1,200 | 1,180 | 1,200 | 15,000 | 5,882.35 |
| 1988-06-14 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,637.25 |
| 1988-06-13 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 5,931.37 |
| 1988-06-10 | 1,210 | 1,210 | 1,180 | 1,200 | 69,000 | 5,882.35 |
| 1988-06-09 | 1,200 | 1,200 | 1,180 | 1,200 | 7,000 | 5,882.35 |
| 1988-06-08 | 1,180 | 1,200 | 1,180 | 1,200 | 12,000 | 5,882.35 |
| 1988-06-07 | 1,230 | 1,230 | 1,200 | 1,220 | 61,000 | 5,980.39 |
| 1988-06-06 | 1,220 | 1,220 | 1,190 | 1,220 | 43,000 | 5,980.39 |
| 1988-06-04 | 1,190 | 1,200 | 1,190 | 1,200 | 34,000 | 5,882.35 |
| 1988-06-03 | 1,190 | 1,190 | 1,180 | 1,190 | 26,000 | 5,833.33 |
| 1988-06-02 | 1,140 | 1,160 | 1,140 | 1,150 | 19,000 | 5,637.25 |
| 1988-06-01 | 1,130 | 1,140 | 1,130 | 1,130 | 18,000 | 5,539.22 |
| 1988-05-31 | 1,160 | 1,160 | 1,130 | 1,130 | 15,000 | 5,539.22 |
| 1988-05-30 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 5,588.24 |
| 1988-05-28 | 1,200 | 1,200 | 1,200 | 1,200 | 14,000 | 5,882.35 |
| 1988-05-27 | 1,190 | 1,190 | 1,150 | 1,190 | 9,000 | 5,833.33 |
| 1988-05-26 | 1,150 | 1,200 | 1,140 | 1,200 | 56,000 | 5,882.35 |
| 1988-05-25 | 1,160 | 1,170 | 1,150 | 1,160 | 52,000 | 5,686.27 |
| 1988-05-24 | 1,150 | 1,160 | 1,150 | 1,160 | 13,000 | 5,686.27 |
| 1988-05-23 | 1,170 | 1,170 | 1,150 | 1,150 | 30,000 | 5,637.25 |
| 1988-05-20 | 1,160 | 1,170 | 1,150 | 1,150 | 19,000 | 5,637.25 |
| 1988-05-19 | 1,200 | 1,200 | 1,160 | 1,160 | 18,000 | 5,686.27 |
| 1988-05-18 | 1,200 | 1,200 | 1,200 | 1,200 | 123,000 | 5,882.35 |
| 1988-05-17 | 1,200 | 1,200 | 1,170 | 1,200 | 35,000 | 5,882.35 |
| 1988-05-16 | 1,200 | 1,240 | 1,190 | 1,200 | 223,000 | 5,882.35 |
| 1988-05-13 | 1,160 | 1,190 | 1,100 | 1,190 | 37,000 | 5,833.33 |
| 1988-05-12 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 5,588.24 |
| 1988-05-11 | 1,160 | 1,190 | 1,150 | 1,150 | 25,000 | 5,637.25 |
| 1988-05-10 | 1,160 | 1,170 | 1,160 | 1,160 | 14,000 | 5,686.27 |
| 1988-05-09 | 1,170 | 1,170 | 1,160 | 1,160 | 8,000 | 5,686.27 |
| 1988-05-07 | 1,180 | 1,200 | 1,160 | 1,160 | 24,000 | 5,686.27 |
| 1988-05-06 | 1,160 | 1,180 | 1,160 | 1,180 | 14,000 | 5,784.31 |
| 1988-05-02 | 1,170 | 1,180 | 1,160 | 1,160 | 6,000 | 5,686.27 |
| 1988-04-30 | 1,160 | 1,190 | 1,160 | 1,160 | 11,000 | 5,686.27 |
| 1988-04-28 | 1,160 | 1,190 | 1,160 | 1,160 | 25,000 | 5,686.27 |
| 1988-04-27 | 1,160 | 1,160 | 1,150 | 1,150 | 13,000 | 5,637.25 |
| 1988-04-26 | 1,190 | 1,190 | 1,140 | 1,140 | 16,000 | 5,588.24 |
| 1988-04-25 | 1,200 | 1,200 | 1,180 | 1,200 | 62,000 | 5,882.35 |
| 1988-04-23 | 1,130 | 1,150 | 1,120 | 1,150 | 32,000 | 5,637.25 |
| 1988-04-22 | 1,150 | 1,150 | 1,100 | 1,120 | 50,000 | 5,490.20 |
| 1988-04-21 | 1,200 | 1,200 | 1,180 | 1,180 | 47,000 | 5,784.31 |
| 1988-04-20 | 1,200 | 1,210 | 1,200 | 1,200 | 19,000 | 5,882.35 |
| 1988-04-19 | 1,200 | 1,200 | 1,200 | 1,200 | 21,000 | 5,882.35 |
| 1988-04-18 | 1,200 | 1,240 | 1,200 | 1,210 | 71,000 | 5,931.37 |
| 1988-04-15 | 1,180 | 1,230 | 1,170 | 1,200 | 90,000 | 5,882.35 |
| 1988-04-14 | 1,150 | 1,200 | 1,130 | 1,160 | 49,000 | 5,686.27 |
| 1988-04-13 | 1,150 | 1,160 | 1,110 | 1,110 | 40,000 | 5,441.18 |
| 1988-04-12 | 1,100 | 1,120 | 1,090 | 1,100 | 70,000 | 5,392.16 |
| 1988-04-11 | 1,110 | 1,120 | 1,100 | 1,100 | 17,000 | 5,392.16 |
| 1988-04-08 | 1,110 | 1,130 | 1,100 | 1,100 | 39,000 | 5,392.16 |
| 1988-04-07 | 1,150 | 1,150 | 1,100 | 1,100 | 22,000 | 5,392.16 |
| 1988-04-06 | 1,140 | 1,150 | 1,140 | 1,150 | 17,000 | 5,637.25 |
| 1988-04-05 | 1,130 | 1,130 | 1,100 | 1,100 | 14,000 | 5,392.16 |
| 1988-04-04 | 1,140 | 1,140 | 1,100 | 1,130 | 10,000 | 5,539.22 |
| 1988-04-02 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 | 5,588.24 |
| 1988-04-01 | 1,190 | 1,200 | 1,170 | 1,170 | 18,000 | 5,735.29 |
| 1988-03-31 | 1,180 | 1,190 | 1,170 | 1,170 | 11,000 | 5,735.29 |
| 1988-03-30 | 1,170 | 1,200 | 1,170 | 1,190 | 27,000 | 5,833.33 |
| 1988-03-29 | 1,110 | 1,190 | 1,100 | 1,190 | 32,000 | 5,833.33 |
| 1988-03-28 | 1,080 | 1,110 | 1,070 | 1,090 | 16,000 | 5,343.14 |
| 1988-03-26 | 1,050 | 1,070 | 1,050 | 1,060 | 22,000 | 5,196.08 |
| 1988-03-25 | 1,120 | 1,120 | 1,070 | 1,070 | 24,000 | 5,245.10 |
| 1988-03-24 | 1,120 | 1,140 | 1,120 | 1,120 | 11,000 | 5,490.20 |
| 1988-03-23 | 1,140 | 1,140 | 1,120 | 1,120 | 7,000 | 5,490.20 |
| 1988-03-22 | 1,160 | 1,160 | 1,140 | 1,160 | 29,000 | 5,686.27 |
| 1988-03-18 | 1,160 | 1,160 | 1,140 | 1,140 | 31,000 | 5,588.24 |
| 1988-03-17 | 1,160 | 1,190 | 1,150 | 1,160 | 10,000 | 5,686.27 |
| 1988-03-16 | 1,150 | 1,170 | 1,140 | 1,150 | 25,000 | 5,637.25 |
| 1988-03-15 | 1,140 | 1,140 | 1,140 | 1,140 | 24,000 | 5,588.24 |
| 1988-03-14 | 1,140 | 1,160 | 1,140 | 1,140 | 36,000 | 5,588.24 |
| 1988-03-11 | 1,170 | 1,170 | 1,160 | 1,160 | 31,000 | 5,686.27 |
| 1988-03-10 | 1,180 | 1,180 | 1,150 | 1,160 | 67,000 | 5,686.27 |
| 1988-03-09 | 1,180 | 1,180 | 1,180 | 1,180 | 25,000 | 5,784.31 |
| 1988-03-08 | 1,200 | 1,200 | 1,180 | 1,180 | 29,000 | 5,784.31 |
| 1988-03-07 | 1,210 | 1,210 | 1,180 | 1,180 | 25,000 | 5,784.31 |
| 1988-03-05 | 1,230 | 1,230 | 1,220 | 1,220 | 15,000 | 5,980.39 |
| 1988-03-04 | 1,240 | 1,250 | 1,220 | 1,240 | 36,000 | 6,078.43 |
| 1988-03-03 | 1,230 | 1,240 | 1,210 | 1,240 | 31,000 | 6,078.43 |
| 1988-03-02 | 1,250 | 1,250 | 1,230 | 1,250 | 33,000 | 6,127.45 |
| 1988-03-01 | 1,250 | 1,250 | 1,210 | 1,250 | 58,000 | 6,127.45 |
| 1988-02-29 | 1,220 | 1,250 | 1,220 | 1,250 | 39,000 | 6,127.45 |
| 1988-02-27 | 1,240 | 1,250 | 1,210 | 1,210 | 48,000 | 5,931.37 |
| 1988-02-26 | 1,210 | 1,270 | 1,210 | 1,260 | 132,000 | 6,176.47 |
| 1988-02-25 | 1,180 | 1,200 | 1,180 | 1,200 | 24,000 | 5,882.35 |
| 1988-02-24 | 1,200 | 1,210 | 1,200 | 1,210 | 20,000 | 5,931.37 |
| 1988-02-23 | 1,240 | 1,250 | 1,200 | 1,250 | 19,000 | 6,127.45 |
| 1988-02-22 | 1,200 | 1,220 | 1,170 | 1,190 | 68,000 | 5,833.33 |
| 1988-02-19 | 1,210 | 1,220 | 1,180 | 1,180 | 41,000 | 5,784.31 |
| 1988-02-18 | 1,210 | 1,210 | 1,190 | 1,200 | 21,000 | 5,882.35 |
| 1988-02-17 | 1,210 | 1,210 | 1,200 | 1,210 | 11,000 | 5,931.37 |
| 1988-02-16 | 1,250 | 1,250 | 1,230 | 1,250 | 21,000 | 6,127.45 |
| 1988-02-15 | 1,230 | 1,250 | 1,230 | 1,250 | 32,000 | 6,127.45 |
| 1988-02-12 | 1,200 | 1,210 | 1,160 | 1,160 | 127,000 | 5,686.27 |
| 1988-02-10 | 1,200 | 1,230 | 1,200 | 1,220 | 64,000 | 5,980.39 |
| 1988-02-09 | 1,170 | 1,190 | 1,160 | 1,180 | 28,000 | 5,784.31 |
| 1988-02-08 | 1,170 | 1,190 | 1,160 | 1,160 | 24,000 | 5,686.27 |
| 1988-02-04 | 1,170 | 1,190 | 1,160 | 1,160 | 31,000 | 5,686.27 |
| 1988-02-03 | 1,210 | 1,210 | 1,190 | 1,200 | 7,000 | 5,882.35 |
| 1988-02-02 | 1,230 | 1,240 | 1,210 | 1,210 | 25,000 | 5,931.37 |
| 1988-02-01 | 1,250 | 1,270 | 1,210 | 1,240 | 34,000 | 6,078.43 |
| 1988-01-30 | 1,210 | 1,270 | 1,210 | 1,210 | 82,000 | 5,931.37 |
| 1988-01-29 | 1,160 | 1,200 | 1,160 | 1,200 | 37,000 | 5,882.35 |
| 1988-01-28 | 1,160 | 1,180 | 1,150 | 1,150 | 47,000 | 5,637.25 |
| 1988-01-27 | 1,170 | 1,180 | 1,150 | 1,180 | 73,000 | 5,784.31 |
| 1988-01-26 | 1,160 | 1,190 | 1,160 | 1,160 | 23,000 | 5,686.27 |
| 1988-01-25 | 1,200 | 1,200 | 1,160 | 1,160 | 11,000 | 5,686.27 |
| 1988-01-23 | 1,170 | 1,200 | 1,170 | 1,180 | 12,000 | 5,784.31 |
| 1988-01-22 | 1,160 | 1,170 | 1,150 | 1,150 | 39,000 | 5,637.25 |
| 1988-01-21 | 1,160 | 1,200 | 1,160 | 1,170 | 13,000 | 5,735.29 |
| 1988-01-20 | 1,170 | 1,200 | 1,160 | 1,200 | 39,000 | 5,882.35 |
| 1988-01-19 | 1,200 | 1,200 | 1,160 | 1,160 | 21,000 | 5,686.27 |
| 1988-01-18 | 1,230 | 1,240 | 1,200 | 1,200 | 23,000 | 5,882.35 |
| 1988-01-14 | 1,200 | 1,240 | 1,190 | 1,220 | 16,000 | 5,980.39 |
| 1988-01-13 | 1,230 | 1,230 | 1,180 | 1,220 | 25,000 | 5,980.39 |
| 1988-01-12 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 6,176.47 |
| 1988-01-11 | 1,240 | 1,280 | 1,210 | 1,260 | 96,000 | 6,176.47 |
| 1988-01-08 | 1,190 | 1,260 | 1,180 | 1,260 | 30,000 | 6,176.47 |
| 1988-01-07 | 1,200 | 1,200 | 1,180 | 1,180 | 42,000 | 5,784.31 |
| 1988-01-06 | 1,190 | 1,240 | 1,160 | 1,160 | 40,000 | 5,686.27 |
| 1988-01-05 | 1,200 | 1,200 | 1,180 | 1,180 | 12,000 | 5,784.31 |
| 1988-01-04 | 1,170 | 1,170 | 1,150 | 1,150 | 10,000 | 5,637.25 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株
