2107 東洋精糖(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 | 770 | 784 | 756 | 756 | 71,000 | 7,560 |
| 1988-12-27 | 757 | 770 | 755 | 770 | 54,000 | 7,700 |
| 1988-12-26 | 760 | 760 | 752 | 754 | 55,000 | 7,540 |
| 1988-12-24 | 763 | 765 | 751 | 751 | 58,000 | 7,510 |
| 1988-12-23 | 778 | 778 | 750 | 761 | 63,000 | 7,610 |
| 1988-12-22 | 787 | 790 | 768 | 768 | 79,000 | 7,680 |
| 1988-12-21 | 780 | 788 | 777 | 787 | 89,000 | 7,870 |
| 1988-12-20 | 757 | 780 | 740 | 767 | 177,000 | 7,670 |
| 1988-12-19 | 772 | 772 | 747 | 747 | 98,000 | 7,470 |
| 1988-12-16 | 780 | 790 | 770 | 770 | 96,000 | 7,700 |
| 1988-12-15 | 795 | 795 | 780 | 780 | 64,000 | 7,800 |
| 1988-12-14 | 795 | 795 | 771 | 795 | 61,000 | 7,950 |
| 1988-12-13 | 800 | 800 | 790 | 790 | 100,000 | 7,900 |
| 1988-12-12 | 809 | 809 | 798 | 800 | 98,000 | 8,000 |
| 1988-12-09 | 790 | 800 | 790 | 799 | 274,000 | 7,990 |
| 1988-12-08 | 809 | 809 | 790 | 792 | 126,000 | 7,920 |
| 1988-12-07 | 798 | 810 | 798 | 800 | 178,000 | 8,000 |
| 1988-12-06 | 809 | 817 | 795 | 798 | 212,000 | 7,980 |
| 1988-12-05 | 811 | 815 | 801 | 806 | 177,000 | 8,060 |
| 1988-12-03 | 810 | 811 | 800 | 801 | 72,000 | 8,010 |
| 1988-12-02 | 802 | 815 | 800 | 800 | 135,000 | 8,000 |
| 1988-12-01 | 810 | 815 | 800 | 800 | 161,000 | 8,000 |
| 1988-11-30 | 810 | 820 | 800 | 800 | 117,000 | 8,000 |
| 1988-11-29 | 830 | 830 | 802 | 805 | 77,000 | 8,050 |
| 1988-11-28 | 828 | 835 | 810 | 810 | 130,000 | 8,100 |
| 1988-11-26 | 825 | 839 | 820 | 828 | 69,000 | 8,280 |
| 1988-11-25 | 838 | 840 | 810 | 810 | 142,000 | 8,100 |
| 1988-11-24 | 840 | 840 | 797 | 807 | 238,000 | 8,070 |
| 1988-11-22 | 840 | 840 | 820 | 821 | 188,000 | 8,210 |
| 1988-11-21 | 806 | 819 | 800 | 800 | 143,000 | 8,000 |
| 1988-11-18 | 840 | 845 | 791 | 791 | 135,000 | 7,910 |
| 1988-11-17 | 835 | 860 | 799 | 830 | 213,000 | 8,300 |
| 1988-11-16 | 790 | 841 | 790 | 840 | 295,000 | 8,400 |
| 1988-11-15 | 777 | 792 | 760 | 771 | 137,000 | 7,710 |
| 1988-11-14 | 780 | 795 | 770 | 770 | 127,000 | 7,700 |
| 1988-11-11 | 780 | 799 | 770 | 780 | 89,000 | 7,800 |
| 1988-11-10 | 760 | 765 | 755 | 755 | 102,000 | 7,550 |
| 1988-11-09 | 750 | 750 | 735 | 738 | 117,000 | 7,380 |
| 1988-11-08 | 750 | 751 | 731 | 741 | 78,000 | 7,410 |
| 1988-11-07 | 760 | 760 | 750 | 750 | 73,000 | 7,500 |
| 1988-11-05 | 765 | 765 | 755 | 760 | 87,000 | 7,600 |
| 1988-11-04 | 768 | 780 | 765 | 765 | 90,000 | 7,650 |
| 1988-11-02 | 780 | 785 | 765 | 767 | 89,000 | 7,670 |
| 1988-11-01 | 788 | 805 | 788 | 788 | 45,000 | 7,880 |
| 1988-10-31 | 786 | 820 | 786 | 786 | 106,000 | 7,860 |
| 1988-10-29 | 772 | 785 | 765 | 785 | 126,000 | 7,850 |
| 1988-10-28 | 780 | 780 | 770 | 772 | 104,000 | 7,720 |
| 1988-10-27 | 773 | 773 | 755 | 770 | 181,000 | 7,700 |
| 1988-10-26 | 785 | 795 | 763 | 763 | 91,000 | 7,630 |
| 1988-10-25 | 788 | 788 | 768 | 785 | 108,000 | 7,850 |
| 1988-10-24 | 781 | 781 | 760 | 778 | 85,000 | 7,780 |
| 1988-10-22 | 785 | 785 | 770 | 771 | 76,000 | 7,710 |
| 1988-10-21 | 782 | 799 | 780 | 780 | 182,000 | 7,800 |
| 1988-10-20 | 793 | 800 | 780 | 780 | 78,000 | 7,800 |
| 1988-10-19 | 793 | 810 | 793 | 793 | 51,000 | 7,930 |
| 1988-10-18 | 830 | 832 | 790 | 790 | 93,000 | 7,900 |
| 1988-10-17 | 848 | 879 | 820 | 820 | 66,000 | 8,200 |
| 1988-10-14 | 849 | 865 | 840 | 844 | 120,000 | 8,440 |
| 1988-10-13 | 880 | 880 | 849 | 849 | 148,000 | 8,490 |
| 1988-10-12 | 890 | 900 | 884 | 898 | 195,000 | 8,980 |
| 1988-10-11 | 872 | 885 | 853 | 885 | 148,000 | 8,850 |
| 1988-10-07 | 868 | 876 | 843 | 843 | 242,000 | 8,430 |
| 1988-10-06 | 910 | 920 | 869 | 871 | 375,000 | 8,710 |
| 1988-10-05 | 870 | 910 | 870 | 900 | 564,000 | 9,000 |
| 1988-10-04 | 825 | 870 | 824 | 869 | 295,000 | 8,690 |
| 1988-10-03 | 839 | 840 | 810 | 815 | 59,000 | 8,150 |
| 1988-10-01 | 849 | 865 | 845 | 860 | 156,000 | 8,600 |
| 1988-09-30 | 840 | 855 | 825 | 825 | 199,000 | 8,250 |
| 1988-09-29 | 790 | 809 | 780 | 802 | 168,000 | 8,020 |
| 1988-09-28 | 794 | 810 | 780 | 781 | 236,000 | 7,810 |
| 1988-09-26 | 741 | 750 | 720 | 721 | 321,000 | 7,210 |
| 1988-09-24 | 750 | 750 | 740 | 740 | 101,000 | 7,400 |
| 1988-09-22 | 752 | 760 | 750 | 760 | 106,000 | 7,600 |
| 1988-09-21 | 776 | 785 | 760 | 760 | 88,000 | 7,600 |
| 1988-09-20 | 810 | 810 | 770 | 775 | 96,000 | 7,750 |
| 1988-09-19 | 819 | 825 | 805 | 805 | 78,000 | 8,050 |
| 1988-09-16 | 830 | 830 | 805 | 820 | 82,000 | 8,200 |
| 1988-09-14 | 839 | 839 | 805 | 838 | 70,000 | 8,380 |
| 1988-09-13 | 803 | 840 | 803 | 835 | 83,000 | 8,350 |
| 1988-09-12 | 800 | 810 | 800 | 802 | 121,000 | 8,020 |
| 1988-09-09 | 871 | 880 | 821 | 840 | 156,000 | 8,400 |
| 1988-09-08 | 850 | 870 | 845 | 870 | 240,000 | 8,700 |
| 1988-09-07 | 812 | 845 | 812 | 831 | 214,000 | 8,310 |
| 1988-09-06 | 755 | 800 | 755 | 770 | 136,000 | 7,700 |
| 1988-09-05 | 732 | 750 | 732 | 745 | 89,000 | 7,450 |
| 1988-09-03 | 750 | 755 | 730 | 730 | 60,000 | 7,300 |
| 1988-09-02 | 714 | 718 | 710 | 715 | 109,000 | 7,150 |
| 1988-09-01 | 750 | 750 | 711 | 717 | 151,000 | 7,170 |
| 1988-08-31 | 779 | 780 | 741 | 750 | 104,000 | 7,500 |
| 1988-08-30 | 783 | 786 | 760 | 780 | 116,000 | 7,800 |
| 1988-08-29 | 788 | 800 | 780 | 780 | 105,000 | 7,800 |
| 1988-08-27 | 786 | 800 | 786 | 787 | 54,000 | 7,870 |
| 1988-08-26 | 810 | 810 | 782 | 800 | 103,000 | 8,000 |
| 1988-08-25 | 810 | 817 | 804 | 806 | 69,000 | 8,060 |
| 1988-08-24 | 817 | 817 | 800 | 802 | 140,000 | 8,020 |
| 1988-08-23 | 822 | 830 | 816 | 817 | 80,000 | 8,170 |
| 1988-08-22 | 822 | 840 | 820 | 820 | 95,000 | 8,200 |
| 1988-08-19 | 823 | 835 | 820 | 821 | 127,000 | 8,210 |
| 1988-08-18 | 826 | 840 | 820 | 820 | 161,000 | 8,200 |
| 1988-08-17 | 820 | 840 | 820 | 825 | 183,000 | 8,250 |
| 1988-08-16 | 841 | 841 | 815 | 830 | 98,000 | 8,300 |
| 1988-08-15 | 864 | 864 | 842 | 842 | 24,000 | 8,420 |
| 1988-08-12 | 860 | 864 | 841 | 864 | 99,000 | 8,640 |
| 1988-08-11 | 860 | 880 | 851 | 854 | 59,000 | 8,540 |
| 1988-08-10 | 890 | 890 | 863 | 863 | 62,000 | 8,630 |
| 1988-08-09 | 891 | 891 | 860 | 890 | 97,000 | 8,900 |
| 1988-08-08 | 907 | 910 | 891 | 891 | 67,000 | 8,910 |
| 1988-08-06 | 913 | 925 | 900 | 900 | 55,000 | 9,000 |
| 1988-08-05 | 910 | 910 | 905 | 910 | 133,000 | 9,100 |
| 1988-08-04 | 880 | 911 | 860 | 860 | 262,000 | 8,600 |
| 1988-08-03 | 835 | 860 | 811 | 850 | 184,000 | 8,500 |
| 1988-08-02 | 851 | 851 | 835 | 835 | 115,000 | 8,350 |
| 1988-08-01 | 849 | 850 | 840 | 850 | 100,000 | 8,500 |
| 1988-07-30 | 856 | 865 | 850 | 850 | 70,000 | 8,500 |
| 1988-07-29 | 880 | 880 | 855 | 865 | 67,000 | 8,650 |
| 1988-07-28 | 860 | 880 | 858 | 880 | 129,000 | 8,800 |
| 1988-07-27 | 870 | 890 | 860 | 868 | 80,000 | 8,680 |
| 1988-07-26 | 865 | 871 | 858 | 860 | 105,000 | 8,600 |
| 1988-07-25 | 875 | 890 | 850 | 855 | 146,000 | 8,550 |
| 1988-07-23 | 899 | 899 | 842 | 855 | 128,000 | 8,550 |
| 1988-07-22 | 910 | 920 | 900 | 900 | 176,000 | 9,000 |
| 1988-07-21 | 912 | 947 | 912 | 947 | 92,000 | 9,470 |
| 1988-07-20 | 930 | 935 | 910 | 911 | 131,000 | 9,110 |
| 1988-07-19 | 970 | 980 | 925 | 950 | 88,000 | 9,500 |
| 1988-07-18 | 960 | 1,000 | 960 | 966 | 73,000 | 9,660 |
| 1988-07-15 | 956 | 995 | 940 | 980 | 225,000 | 9,800 |
| 1988-07-14 | 961 | 970 | 950 | 952 | 191,000 | 9,520 |
| 1988-07-13 | 975 | 990 | 955 | 960 | 139,000 | 9,600 |
| 1988-07-12 | 1,040 | 1,040 | 990 | 1,000 | 179,000 | 10,000 |
| 1988-07-11 | 981 | 1,030 | 981 | 1,020 | 241,000 | 10,200 |
| 1988-07-08 | 910 | 951 | 910 | 950 | 185,000 | 9,500 |
| 1988-07-07 | 930 | 930 | 900 | 905 | 256,000 | 9,050 |
| 1988-07-06 | 960 | 962 | 922 | 925 | 252,000 | 9,250 |
| 1988-07-05 | 990 | 990 | 960 | 962 | 108,000 | 9,620 |
| 1988-07-04 | 980 | 1,000 | 975 | 975 | 89,000 | 9,750 |
| 1988-07-02 | 960 | 972 | 960 | 971 | 126,000 | 9,710 |
| 1988-07-01 | 995 | 1,000 | 980 | 980 | 252,000 | 9,800 |
| 1988-06-30 | 1,010 | 1,020 | 985 | 985 | 152,000 | 9,850 |
| 1988-06-29 | 1,010 | 1,030 | 981 | 1,010 | 200,000 | 10,100 |
| 1988-06-28 | 1,010 | 1,040 | 1,000 | 1,020 | 176,000 | 10,200 |
| 1988-06-27 | 1,030 | 1,050 | 1,000 | 1,000 | 161,000 | 10,000 |
| 1988-06-25 | 1,050 | 1,050 | 1,020 | 1,030 | 195,000 | 10,300 |
| 1988-06-24 | 1,040 | 1,070 | 1,030 | 1,030 | 159,000 | 10,300 |
| 1988-06-23 | 1,070 | 1,090 | 1,030 | 1,030 | 151,000 | 10,300 |
| 1988-06-22 | 1,100 | 1,110 | 1,060 | 1,080 | 148,000 | 10,800 |
| 1988-06-21 | 1,110 | 1,130 | 1,070 | 1,100 | 131,000 | 11,000 |
| 1988-06-20 | 1,100 | 1,110 | 1,080 | 1,110 | 225,000 | 11,100 |
| 1988-06-17 | 1,090 | 1,100 | 1,060 | 1,080 | 139,000 | 10,800 |
| 1988-06-16 | 1,090 | 1,100 | 1,060 | 1,070 | 101,000 | 10,700 |
| 1988-06-15 | 1,130 | 1,150 | 1,080 | 1,080 | 174,000 | 10,800 |
| 1988-06-14 | 1,170 | 1,180 | 1,110 | 1,110 | 285,000 | 11,100 |
| 1988-06-13 | 1,140 | 1,180 | 1,130 | 1,160 | 594,000 | 11,600 |
| 1988-06-10 | 1,080 | 1,080 | 1,070 | 1,080 | 306,000 | 10,800 |
| 1988-06-09 | 1,050 | 1,070 | 980 | 980 | 369,000 | 9,800 |
| 1988-06-08 | 1,090 | 1,100 | 1,020 | 1,030 | 335,000 | 10,300 |
| 1988-06-07 | 1,090 | 1,110 | 1,080 | 1,090 | 115,000 | 10,900 |
| 1988-06-06 | 1,120 | 1,130 | 1,090 | 1,110 | 123,000 | 11,100 |
| 1988-06-04 | 1,120 | 1,140 | 1,110 | 1,110 | 89,000 | 11,100 |
| 1988-06-03 | 1,130 | 1,140 | 1,120 | 1,120 | 244,000 | 11,200 |
| 1988-06-02 | 1,120 | 1,130 | 1,100 | 1,110 | 180,000 | 11,100 |
| 1988-06-01 | 1,130 | 1,140 | 1,100 | 1,110 | 135,000 | 11,100 |
| 1988-05-31 | 1,150 | 1,150 | 1,110 | 1,130 | 272,000 | 11,300 |
| 1988-05-30 | 1,150 | 1,160 | 1,110 | 1,120 | 182,000 | 11,200 |
| 1988-05-28 | 1,120 | 1,130 | 1,080 | 1,090 | 124,000 | 10,900 |
| 1988-05-27 | 1,110 | 1,150 | 1,100 | 1,120 | 249,000 | 11,200 |
| 1988-05-26 | 1,150 | 1,150 | 1,100 | 1,110 | 244,000 | 11,100 |
| 1988-05-25 | 1,110 | 1,170 | 1,110 | 1,130 | 240,000 | 11,300 |
| 1988-05-24 | 1,120 | 1,120 | 1,060 | 1,080 | 684,000 | 10,800 |
| 1988-05-23 | 1,150 | 1,180 | 1,100 | 1,140 | 343,000 | 11,400 |
| 1988-05-20 | 1,200 | 1,220 | 1,150 | 1,180 | 394,000 | 11,800 |
| 1988-05-19 | 1,220 | 1,250 | 1,180 | 1,180 | 747,000 | 11,800 |
| 1988-05-18 | 1,220 | 1,230 | 1,180 | 1,200 | 603,000 | 12,000 |
| 1988-05-17 | 1,310 | 1,330 | 1,220 | 1,220 | 4,152,000 | 12,200 |
| 1988-05-16 | 1,250 | 1,320 | 1,230 | 1,300 | 594,000 | 13,000 |
| 1988-05-13 | 1,270 | 1,280 | 1,250 | 1,260 | 351,000 | 12,600 |
| 1988-05-12 | 1,240 | 1,270 | 1,240 | 1,250 | 406,000 | 12,500 |
| 1988-05-11 | 1,240 | 1,270 | 1,220 | 1,220 | 421,000 | 12,200 |
| 1988-05-10 | 1,180 | 1,240 | 1,180 | 1,220 | 370,000 | 12,200 |
| 1988-05-09 | 1,210 | 1,280 | 1,200 | 1,220 | 368,000 | 12,200 |
| 1988-05-07 | 1,240 | 1,250 | 1,220 | 1,250 | 211,000 | 12,500 |
| 1988-05-06 | 1,290 | 1,290 | 1,240 | 1,240 | 354,000 | 12,400 |
| 1988-05-02 | 1,300 | 1,300 | 1,230 | 1,290 | 429,000 | 12,900 |
| 1988-04-30 | 1,290 | 1,300 | 1,260 | 1,300 | 269,000 | 13,000 |
| 1988-04-28 | 1,310 | 1,310 | 1,270 | 1,300 | 436,000 | 13,000 |
| 1988-04-27 | 1,350 | 1,360 | 1,270 | 1,270 | 695,000 | 12,700 |
| 1988-04-26 | 1,270 | 1,350 | 1,270 | 1,330 | 1,228,000 | 13,300 |
| 1988-04-25 | 1,320 | 1,330 | 1,260 | 1,290 | 727,000 | 12,900 |
| 1988-04-23 | 1,300 | 1,330 | 1,300 | 1,300 | 528,000 | 13,000 |
| 1988-04-22 | 1,340 | 1,370 | 1,300 | 1,300 | 2,053,000 | 13,000 |
| 1988-04-21 | 1,280 | 1,330 | 1,260 | 1,300 | 1,734,000 | 13,000 |
| 1988-04-20 | 1,270 | 1,340 | 1,240 | 1,290 | 4,955,000 | 12,900 |
| 1988-04-19 | 1,140 | 1,250 | 1,130 | 1,250 | 1,820,000 | 12,500 |
| 1988-04-18 | 1,170 | 1,170 | 1,120 | 1,140 | 901,000 | 11,400 |
| 1988-04-15 | 1,160 | 1,160 | 1,110 | 1,130 | 2,156,000 | 11,300 |
| 1988-04-14 | 1,130 | 1,200 | 1,120 | 1,180 | 6,405,000 | 11,800 |
| 1988-04-13 | 1,060 | 1,120 | 1,040 | 1,110 | 4,795,000 | 11,100 |
| 1988-04-12 | 955 | 1,040 | 950 | 1,040 | 1,033,000 | 10,400 |
| 1988-04-11 | 990 | 990 | 961 | 961 | 227,000 | 9,610 |
| 1988-04-08 | 980 | 990 | 976 | 980 | 322,000 | 9,800 |
| 1988-04-07 | 1,000 | 1,000 | 974 | 989 | 375,000 | 9,890 |
| 1988-04-06 | 989 | 1,000 | 975 | 995 | 736,000 | 9,950 |
| 1988-04-05 | 970 | 984 | 960 | 984 | 373,000 | 9,840 |
| 1988-04-04 | 960 | 975 | 938 | 940 | 298,000 | 9,400 |
| 1988-04-02 | 990 | 998 | 951 | 960 | 659,000 | 9,600 |
| 1988-04-01 | 980 | 998 | 970 | 975 | 1,023,000 | 9,750 |
| 1988-03-31 | 947 | 973 | 947 | 970 | 386,000 | 9,700 |
| 1988-03-30 | 970 | 979 | 945 | 946 | 564,000 | 9,460 |
| 1988-03-29 | 951 | 981 | 945 | 950 | 734,000 | 9,500 |
| 1988-03-28 | 900 | 950 | 900 | 950 | 777,000 | 9,500 |
| 1988-03-26 | 900 | 900 | 850 | 850 | 470,000 | 8,500 |
| 1988-03-25 | 848 | 899 | 832 | 890 | 564,000 | 8,900 |
| 1988-03-24 | 840 | 840 | 830 | 838 | 285,000 | 8,380 |
| 1988-03-23 | 859 | 859 | 830 | 850 | 153,000 | 8,500 |
| 1988-03-22 | 864 | 865 | 855 | 860 | 105,000 | 8,600 |
| 1988-03-18 | 863 | 870 | 860 | 860 | 230,000 | 8,600 |
| 1988-03-17 | 856 | 870 | 856 | 865 | 154,000 | 8,650 |
| 1988-03-16 | 870 | 873 | 845 | 864 | 280,000 | 8,640 |
| 1988-03-15 | 890 | 900 | 880 | 880 | 185,000 | 8,800 |
| 1988-03-14 | 890 | 911 | 880 | 900 | 217,000 | 9,000 |
| 1988-03-11 | 920 | 929 | 900 | 900 | 200,000 | 9,000 |
| 1988-03-10 | 955 | 955 | 919 | 930 | 323,000 | 9,300 |
| 1988-03-09 | 965 | 965 | 941 | 949 | 301,000 | 9,490 |
| 1988-03-08 | 945 | 974 | 943 | 945 | 335,000 | 9,450 |
| 1988-03-07 | 951 | 960 | 927 | 927 | 261,000 | 9,270 |
| 1988-03-05 | 970 | 975 | 961 | 961 | 162,000 | 9,610 |
| 1988-03-04 | 961 | 970 | 955 | 969 | 201,000 | 9,690 |
| 1988-03-03 | 936 | 970 | 935 | 955 | 370,000 | 9,550 |
| 1988-03-02 | 935 | 950 | 931 | 935 | 200,000 | 9,350 |
| 1988-03-01 | 921 | 976 | 920 | 945 | 438,000 | 9,450 |
| 1988-02-29 | 965 | 965 | 929 | 931 | 306,000 | 9,310 |
| 1988-02-27 | 951 | 980 | 951 | 955 | 332,000 | 9,550 |
| 1988-02-26 | 1,000 | 1,010 | 940 | 940 | 629,000 | 9,400 |
| 1988-02-25 | 998 | 1,000 | 984 | 990 | 623,000 | 9,900 |
| 1988-02-24 | 1,000 | 1,010 | 992 | 992 | 506,000 | 9,920 |
| 1988-02-23 | 1,010 | 1,020 | 990 | 990 | 682,000 | 9,900 |
| 1988-02-22 | 1,050 | 1,060 | 1,000 | 1,010 | 1,437,000 | 10,100 |
| 1988-02-19 | 975 | 1,030 | 970 | 1,030 | 1,657,000 | 10,300 |
| 1988-02-18 | 980 | 990 | 973 | 975 | 559,000 | 9,750 |
| 1988-02-17 | 1,000 | 1,020 | 978 | 978 | 1,167,000 | 9,780 |
| 1988-02-16 | 960 | 990 | 950 | 990 | 1,123,000 | 9,900 |
| 1988-02-15 | 967 | 984 | 960 | 960 | 690,000 | 9,600 |
| 1988-02-12 | 949 | 1,000 | 941 | 970 | 3,426,000 | 9,700 |
| 1988-02-10 | 936 | 950 | 920 | 940 | 1,202,000 | 9,400 |
| 1988-02-09 | 888 | 926 | 886 | 926 | 631,000 | 9,260 |
| 1988-02-08 | 900 | 900 | 880 | 881 | 346,000 | 8,810 |
| 1988-02-06 | 895 | 920 | 889 | 890 | 497,000 | 8,900 |
| 1988-02-05 | 950 | 960 | 900 | 900 | 2,188,000 | 9,000 |
| 1988-02-04 | 915 | 940 | 909 | 930 | 1,478,000 | 9,300 |
| 1988-02-03 | 880 | 910 | 875 | 905 | 922,000 | 9,050 |
| 1988-02-02 | 880 | 897 | 868 | 870 | 405,000 | 8,700 |
| 1988-02-01 | 855 | 899 | 855 | 890 | 590,000 | 8,900 |
| 1988-01-30 | 884 | 890 | 855 | 859 | 231,000 | 8,590 |
| 1988-01-29 | 850 | 885 | 845 | 874 | 652,000 | 8,740 |
| 1988-01-28 | 900 | 900 | 860 | 860 | 699,000 | 8,600 |
| 1988-01-27 | 938 | 938 | 904 | 915 | 1,054,000 | 9,150 |
| 1988-01-26 | 907 | 940 | 892 | 912 | 1,661,000 | 9,120 |
| 1988-01-25 | 920 | 924 | 890 | 910 | 1,296,000 | 9,100 |
| 1988-01-23 | 880 | 920 | 869 | 910 | 1,235,000 | 9,100 |
| 1988-01-22 | 876 | 876 | 850 | 861 | 502,000 | 8,610 |
| 1988-01-21 | 811 | 868 | 811 | 846 | 806,000 | 8,460 |
| 1988-01-20 | 851 | 851 | 810 | 831 | 619,000 | 8,310 |
| 1988-01-19 | 878 | 878 | 861 | 861 | 410,000 | 8,610 |
| 1988-01-18 | 875 | 880 | 856 | 878 | 885,000 | 8,780 |
| 1988-01-14 | 840 | 870 | 831 | 852 | 1,356,000 | 8,520 |
| 1988-01-13 | 830 | 840 | 819 | 830 | 889,000 | 8,300 |
| 1988-01-12 | 818 | 829 | 780 | 820 | 556,000 | 8,200 |
| 1988-01-11 | 795 | 849 | 790 | 810 | 823,000 | 8,100 |
| 1988-01-08 | 803 | 840 | 794 | 820 | 1,333,000 | 8,200 |
| 1988-01-07 | 713 | 773 | 712 | 773 | 402,000 | 7,730 |
| 1988-01-06 | 646 | 675 | 646 | 673 | 167,000 | 6,730 |
| 1988-01-05 | 641 | 680 | 630 | 635 | 161,000 | 6,350 |
| 1988-01-04 | 636 | 640 | 621 | 638 | 76,000 | 6,380 |
分割・併合履歴 ： [2017-09-27]1株→0.1株