4008 住友精化(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 | 702 | 720 | 702 | 720 | 43,000 | 3,600 |
| 1988-12-27 | 709 | 709 | 700 | 700 | 31,000 | 3,500 |
| 1988-12-26 | 710 | 715 | 700 | 710 | 77,000 | 3,550 |
| 1988-12-24 | 720 | 720 | 702 | 710 | 34,000 | 3,550 |
| 1988-12-23 | 740 | 740 | 710 | 720 | 56,000 | 3,600 |
| 1988-12-22 | 740 | 740 | 725 | 725 | 64,000 | 3,625 |
| 1988-12-21 | 740 | 740 | 727 | 727 | 95,000 | 3,635 |
| 1988-12-20 | 743 | 743 | 730 | 730 | 101,000 | 3,650 |
| 1988-12-19 | 755 | 760 | 733 | 733 | 137,000 | 3,665 |
| 1988-12-16 | 769 | 769 | 745 | 752 | 356,000 | 3,760 |
| 1988-12-15 | 770 | 770 | 740 | 760 | 330,000 | 3,800 |
| 1988-12-14 | 716 | 780 | 716 | 780 | 790,000 | 3,900 |
| 1988-12-13 | 710 | 718 | 710 | 715 | 169,000 | 3,575 |
| 1988-12-12 | 710 | 718 | 710 | 710 | 106,000 | 3,550 |
| 1988-12-09 | 708 | 710 | 704 | 704 | 62,000 | 3,520 |
| 1988-12-08 | 714 | 715 | 704 | 704 | 93,000 | 3,520 |
| 1988-12-07 | 705 | 715 | 695 | 700 | 198,000 | 3,500 |
| 1988-12-06 | 711 | 715 | 695 | 695 | 150,000 | 3,475 |
| 1988-12-05 | 720 | 720 | 710 | 710 | 96,000 | 3,550 |
| 1988-12-03 | 710 | 719 | 710 | 712 | 69,000 | 3,560 |
| 1988-12-02 | 708 | 716 | 705 | 710 | 159,000 | 3,550 |
| 1988-12-01 | 705 | 718 | 705 | 718 | 128,000 | 3,590 |
| 1988-11-30 | 718 | 718 | 700 | 700 | 120,000 | 3,500 |
| 1988-11-29 | 703 | 703 | 695 | 700 | 71,000 | 3,500 |
| 1988-11-28 | 695 | 695 | 675 | 675 | 103,000 | 3,375 |
| 1988-11-26 | 720 | 720 | 710 | 720 | 79,000 | 3,600 |
| 1988-11-25 | 721 | 730 | 721 | 721 | 182,000 | 3,605 |
| 1988-11-24 | 700 | 740 | 700 | 718 | 255,000 | 3,590 |
| 1988-11-22 | 691 | 700 | 690 | 700 | 167,000 | 3,500 |
| 1988-11-21 | 684 | 687 | 683 | 683 | 97,000 | 3,415 |
| 1988-11-18 | 684 | 700 | 675 | 698 | 173,000 | 3,490 |
| 1988-11-17 | 670 | 680 | 664 | 679 | 73,000 | 3,395 |
| 1988-11-16 | 655 | 679 | 655 | 679 | 46,000 | 3,395 |
| 1988-11-15 | 683 | 683 | 640 | 643 | 82,000 | 3,215 |
| 1988-11-14 | 649 | 675 | 640 | 663 | 59,000 | 3,315 |
| 1988-11-11 | 640 | 645 | 635 | 640 | 42,000 | 3,200 |
| 1988-11-10 | 646 | 649 | 640 | 649 | 53,000 | 3,245 |
| 1988-11-09 | 645 | 655 | 645 | 645 | 87,000 | 3,225 |
| 1988-11-08 | 651 | 651 | 645 | 645 | 23,000 | 3,225 |
| 1988-11-07 | 650 | 655 | 650 | 655 | 42,000 | 3,275 |
| 1988-11-05 | 643 | 655 | 643 | 650 | 51,000 | 3,250 |
| 1988-11-04 | 651 | 665 | 643 | 643 | 31,000 | 3,215 |
| 1988-11-02 | 660 | 665 | 640 | 640 | 95,000 | 3,200 |
| 1988-11-01 | 679 | 679 | 660 | 665 | 74,000 | 3,325 |
| 1988-10-31 | 667 | 679 | 665 | 665 | 179,000 | 3,325 |
| 1988-10-29 | 649 | 659 | 648 | 657 | 66,000 | 3,285 |
| 1988-10-28 | 642 | 670 | 642 | 659 | 139,000 | 3,295 |
| 1988-10-27 | 620 | 640 | 620 | 640 | 71,000 | 3,200 |
| 1988-10-26 | 615 | 619 | 601 | 610 | 90,000 | 3,050 |
| 1988-10-25 | 610 | 615 | 601 | 615 | 32,000 | 3,075 |
| 1988-10-24 | 620 | 620 | 610 | 610 | 20,000 | 3,050 |
| 1988-10-22 | 619 | 629 | 600 | 620 | 41,000 | 3,100 |
| 1988-10-21 | 594 | 619 | 593 | 619 | 68,000 | 3,095 |
| 1988-10-20 | 593 | 600 | 590 | 590 | 47,000 | 2,950 |
| 1988-10-19 | 602 | 615 | 591 | 605 | 44,000 | 3,025 |
| 1988-10-18 | 613 | 620 | 600 | 600 | 44,000 | 3,000 |
| 1988-10-17 | 620 | 625 | 610 | 623 | 30,000 | 3,115 |
| 1988-10-14 | 630 | 630 | 606 | 620 | 71,000 | 3,100 |
| 1988-10-13 | 620 | 623 | 612 | 620 | 63,000 | 3,100 |
| 1988-10-12 | 621 | 623 | 615 | 615 | 46,000 | 3,075 |
| 1988-10-11 | 614 | 625 | 614 | 623 | 55,000 | 3,115 |
| 1988-10-07 | 612 | 634 | 612 | 634 | 35,000 | 3,170 |
| 1988-10-06 | 622 | 629 | 612 | 620 | 59,000 | 3,100 |
| 1988-10-05 | 630 | 630 | 620 | 620 | 80,000 | 3,100 |
| 1988-10-04 | 634 | 638 | 630 | 635 | 41,000 | 3,175 |
| 1988-10-03 | 639 | 650 | 635 | 635 | 83,000 | 3,175 |
| 1988-10-01 | 625 | 627 | 625 | 625 | 124,000 | 3,125 |
| 1988-09-30 | 666 | 670 | 656 | 665 | 30,000 | 3,325 |
| 1988-09-29 | 670 | 680 | 666 | 666 | 37,000 | 3,330 |
| 1988-09-28 | 695 | 699 | 670 | 670 | 33,000 | 3,350 |
| 1988-09-27 | 707 | 707 | 695 | 695 | 20,000 | 3,475 |
| 1988-09-26 | 700 | 700 | 690 | 697 | 288,000 | 3,485 |
| 1988-09-24 | 697 | 700 | 690 | 697 | 409,000 | 3,485 |
| 1988-09-22 | 697 | 698 | 697 | 697 | 84,000 | 3,485 |
| 1988-09-21 | 699 | 705 | 697 | 697 | 83,000 | 3,485 |
| 1988-09-20 | 700 | 709 | 690 | 709 | 196,000 | 3,545 |
| 1988-09-19 | 676 | 710 | 676 | 710 | 44,000 | 3,550 |
| 1988-09-16 | 670 | 670 | 666 | 670 | 48,000 | 3,350 |
| 1988-09-14 | 662 | 670 | 662 | 666 | 75,000 | 3,330 |
| 1988-09-13 | 660 | 664 | 659 | 660 | 40,000 | 3,300 |
| 1988-09-12 | 654 | 659 | 654 | 658 | 34,000 | 3,290 |
| 1988-09-09 | 655 | 659 | 650 | 654 | 40,000 | 3,270 |
| 1988-09-08 | 640 | 659 | 640 | 650 | 69,000 | 3,250 |
| 1988-09-07 | 631 | 645 | 630 | 645 | 90,000 | 3,225 |
| 1988-09-06 | 660 | 665 | 630 | 630 | 69,000 | 3,150 |
| 1988-09-05 | 660 | 670 | 655 | 655 | 22,000 | 3,275 |
| 1988-09-03 | 650 | 653 | 650 | 653 | 34,000 | 3,265 |
| 1988-09-02 | 645 | 650 | 645 | 648 | 130,000 | 3,240 |
| 1988-09-01 | 660 | 660 | 645 | 645 | 43,000 | 3,225 |
| 1988-08-31 | 670 | 670 | 665 | 665 | 50,000 | 3,325 |
| 1988-08-30 | 681 | 681 | 660 | 669 | 35,000 | 3,345 |
| 1988-08-29 | 690 | 690 | 680 | 680 | 87,000 | 3,400 |
| 1988-08-27 | 681 | 682 | 680 | 680 | 24,000 | 3,400 |
| 1988-08-26 | 680 | 685 | 680 | 680 | 52,000 | 3,400 |
| 1988-08-25 | 690 | 690 | 680 | 681 | 56,000 | 3,405 |
| 1988-08-24 | 681 | 681 | 680 | 680 | 15,000 | 3,400 |
| 1988-08-23 | 690 | 715 | 680 | 711 | 75,000 | 3,555 |
| 1988-08-22 | 706 | 710 | 691 | 691 | 57,000 | 3,455 |
| 1988-08-19 | 710 | 715 | 701 | 701 | 74,000 | 3,505 |
| 1988-08-18 | 709 | 710 | 705 | 710 | 37,000 | 3,550 |
| 1988-08-17 | 705 | 712 | 705 | 712 | 50,000 | 3,560 |
| 1988-08-16 | 708 | 708 | 700 | 700 | 19,000 | 3,500 |
| 1988-08-15 | 705 | 708 | 700 | 705 | 26,000 | 3,525 |
| 1988-08-12 | 715 | 715 | 705 | 705 | 33,000 | 3,525 |
| 1988-08-11 | 703 | 714 | 700 | 705 | 22,000 | 3,525 |
| 1988-08-10 | 714 | 714 | 700 | 700 | 48,000 | 3,500 |
| 1988-08-09 | 714 | 715 | 712 | 713 | 50,000 | 3,565 |
| 1988-08-08 | 720 | 720 | 713 | 713 | 29,000 | 3,565 |
| 1988-08-06 | 720 | 720 | 715 | 720 | 19,000 | 3,600 |
| 1988-08-05 | 710 | 720 | 710 | 712 | 21,000 | 3,560 |
| 1988-08-04 | 719 | 719 | 701 | 709 | 54,000 | 3,545 |
| 1988-08-03 | 719 | 719 | 710 | 710 | 51,000 | 3,550 |
| 1988-08-02 | 720 | 720 | 710 | 711 | 61,000 | 3,555 |
| 1988-08-01 | 720 | 720 | 705 | 705 | 35,000 | 3,525 |
| 1988-07-30 | 720 | 720 | 701 | 701 | 21,000 | 3,505 |
| 1988-07-29 | 725 | 725 | 710 | 715 | 51,000 | 3,575 |
| 1988-07-28 | 726 | 733 | 725 | 725 | 34,000 | 3,625 |
| 1988-07-27 | 725 | 726 | 720 | 725 | 79,000 | 3,625 |
| 1988-07-26 | 722 | 722 | 701 | 710 | 29,000 | 3,550 |
| 1988-07-25 | 720 | 725 | 710 | 724 | 47,000 | 3,620 |
| 1988-07-23 | 730 | 730 | 718 | 725 | 44,000 | 3,625 |
| 1988-07-22 | 745 | 750 | 740 | 740 | 78,000 | 3,700 |
| 1988-07-21 | 771 | 771 | 740 | 743 | 49,000 | 3,715 |
| 1988-07-20 | 780 | 790 | 770 | 775 | 44,000 | 3,875 |
| 1988-07-19 | 795 | 795 | 760 | 760 | 46,000 | 3,800 |
| 1988-07-18 | 805 | 815 | 801 | 801 | 61,000 | 4,005 |
| 1988-07-15 | 812 | 815 | 801 | 807 | 89,000 | 4,035 |
| 1988-07-14 | 830 | 830 | 810 | 810 | 80,000 | 4,050 |
| 1988-07-13 | 832 | 832 | 828 | 829 | 67,000 | 4,145 |
| 1988-07-12 | 840 | 840 | 831 | 831 | 75,000 | 4,155 |
| 1988-07-11 | 846 | 846 | 831 | 831 | 95,000 | 4,155 |
| 1988-07-08 | 846 | 853 | 840 | 841 | 60,000 | 4,205 |
| 1988-07-07 | 853 | 860 | 840 | 845 | 53,000 | 4,225 |
| 1988-07-06 | 870 | 870 | 843 | 843 | 103,000 | 4,215 |
| 1988-07-05 | 863 | 863 | 840 | 840 | 72,000 | 4,200 |
| 1988-07-04 | 865 | 865 | 860 | 863 | 41,000 | 4,315 |
| 1988-07-02 | 857 | 874 | 855 | 855 | 41,000 | 4,275 |
| 1988-07-01 | 856 | 885 | 855 | 855 | 105,000 | 4,275 |
| 1988-06-30 | 851 | 860 | 850 | 855 | 103,000 | 4,275 |
| 1988-06-29 | 863 | 873 | 848 | 850 | 75,000 | 4,250 |
| 1988-06-28 | 866 | 895 | 836 | 863 | 170,000 | 4,315 |
| 1988-06-27 | 880 | 881 | 866 | 866 | 92,000 | 4,330 |
| 1988-06-25 | 881 | 885 | 876 | 878 | 55,000 | 4,390 |
| 1988-06-24 | 896 | 900 | 880 | 881 | 85,000 | 4,405 |
| 1988-06-23 | 910 | 910 | 870 | 896 | 123,000 | 4,480 |
| 1988-06-22 | 925 | 925 | 905 | 906 | 254,000 | 4,530 |
| 1988-06-21 | 927 | 927 | 899 | 899 | 205,000 | 4,495 |
| 1988-06-20 | 944 | 960 | 927 | 931 | 187,000 | 4,655 |
| 1988-06-17 | 925 | 970 | 925 | 947 | 1,029,000 | 4,735 |
| 1988-06-16 | 910 | 928 | 901 | 915 | 419,000 | 4,575 |
| 1988-06-15 | 900 | 910 | 890 | 900 | 239,000 | 4,500 |
| 1988-06-14 | 921 | 929 | 900 | 901 | 473,000 | 4,505 |
| 1988-06-13 | 875 | 920 | 850 | 911 | 598,000 | 4,555 |
| 1988-06-10 | 893 | 893 | 869 | 880 | 187,000 | 4,400 |
| 1988-06-09 | 890 | 905 | 890 | 895 | 762,000 | 4,475 |
| 1988-06-08 | 884 | 889 | 865 | 889 | 599,000 | 4,445 |
| 1988-06-07 | 829 | 894 | 829 | 888 | 1,323,000 | 4,440 |
| 1988-06-06 | 830 | 835 | 824 | 830 | 138,000 | 4,150 |
| 1988-06-04 | 819 | 830 | 816 | 828 | 104,000 | 4,140 |
| 1988-06-03 | 828 | 835 | 820 | 829 | 146,000 | 4,145 |
| 1988-06-02 | 843 | 848 | 820 | 835 | 418,000 | 4,175 |
| 1988-06-01 | 786 | 835 | 786 | 833 | 345,000 | 4,165 |
| 1988-05-31 | 810 | 815 | 785 | 800 | 183,000 | 4,000 |
| 1988-05-30 | 824 | 836 | 800 | 806 | 249,000 | 4,030 |
| 1988-05-28 | 823 | 845 | 823 | 825 | 274,000 | 4,125 |
| 1988-05-27 | 835 | 850 | 821 | 833 | 578,000 | 4,165 |
| 1988-05-26 | 808 | 838 | 805 | 825 | 1,011,000 | 4,125 |
| 1988-05-25 | 790 | 803 | 780 | 803 | 567,000 | 4,015 |
| 1988-05-24 | 804 | 814 | 785 | 795 | 1,072,000 | 3,975 |
| 1988-05-23 | 765 | 810 | 753 | 800 | 995,000 | 4,000 |
| 1988-05-20 | 740 | 755 | 735 | 755 | 443,000 | 3,775 |
| 1988-05-19 | 730 | 740 | 725 | 739 | 225,000 | 3,695 |
| 1988-05-18 | 734 | 740 | 728 | 740 | 299,000 | 3,700 |
| 1988-05-17 | 755 | 759 | 732 | 732 | 306,000 | 3,660 |
| 1988-05-16 | 749 | 765 | 740 | 750 | 694,000 | 3,750 |
| 1988-05-13 | 691 | 750 | 691 | 745 | 740,000 | 3,725 |
| 1988-05-12 | 681 | 698 | 681 | 694 | 111,000 | 3,470 |
| 1988-05-11 | 681 | 699 | 681 | 690 | 123,000 | 3,450 |
| 1988-05-10 | 681 | 681 | 674 | 680 | 40,000 | 3,400 |
| 1988-05-09 | 691 | 695 | 686 | 687 | 50,000 | 3,435 |
| 1988-05-07 | 695 | 697 | 681 | 696 | 31,000 | 3,480 |
| 1988-05-06 | 700 | 700 | 690 | 695 | 69,000 | 3,475 |
| 1988-05-02 | 679 | 690 | 679 | 690 | 69,000 | 3,450 |
| 1988-04-30 | 678 | 680 | 671 | 675 | 22,000 | 3,375 |
| 1988-04-28 | 675 | 675 | 665 | 666 | 80,000 | 3,330 |
| 1988-04-27 | 676 | 689 | 675 | 675 | 69,000 | 3,375 |
| 1988-04-26 | 676 | 689 | 676 | 676 | 90,000 | 3,380 |
| 1988-04-25 | 690 | 690 | 680 | 680 | 54,000 | 3,400 |
| 1988-04-23 | 671 | 690 | 671 | 685 | 55,000 | 3,425 |
| 1988-04-22 | 671 | 700 | 671 | 690 | 110,000 | 3,450 |
| 1988-04-21 | 660 | 670 | 655 | 670 | 120,000 | 3,350 |
| 1988-04-20 | 651 | 671 | 651 | 663 | 43,000 | 3,315 |
| 1988-04-19 | 670 | 670 | 651 | 659 | 36,000 | 3,295 |
| 1988-04-18 | 669 | 670 | 660 | 660 | 31,000 | 3,300 |
| 1988-04-15 | 660 | 670 | 650 | 670 | 52,000 | 3,350 |
| 1988-04-14 | 674 | 674 | 670 | 670 | 51,000 | 3,350 |
| 1988-04-13 | 698 | 698 | 673 | 673 | 58,000 | 3,365 |
| 1988-04-12 | 693 | 695 | 671 | 672 | 75,000 | 3,360 |
| 1988-04-11 | 692 | 700 | 692 | 693 | 52,000 | 3,465 |
| 1988-04-08 | 680 | 690 | 676 | 690 | 73,000 | 3,450 |
| 1988-04-07 | 700 | 700 | 685 | 690 | 135,000 | 3,450 |
| 1988-04-06 | 711 | 711 | 690 | 690 | 313,000 | 3,450 |
| 1988-04-05 | 676 | 700 | 675 | 691 | 111,000 | 3,455 |
| 1988-04-04 | 664 | 680 | 661 | 666 | 69,000 | 3,330 |
| 1988-04-02 | 661 | 670 | 660 | 663 | 16,000 | 3,315 |
| 1988-04-01 | 665 | 670 | 660 | 660 | 61,000 | 3,300 |
| 1988-03-31 | 674 | 674 | 660 | 660 | 60,000 | 3,300 |
| 1988-03-30 | 648 | 673 | 648 | 669 | 62,000 | 3,345 |
| 1988-03-29 | 665 | 675 | 665 | 668 | 97,000 | 3,340 |
| 1988-03-28 | 654 | 670 | 654 | 670 | 69,000 | 3,350 |
| 1988-03-26 | 640 | 640 | 620 | 625 | 108,000 | 3,125 |
| 1988-03-25 | 669 | 679 | 660 | 660 | 77,000 | 3,300 |
| 1988-03-24 | 668 | 678 | 662 | 665 | 61,000 | 3,325 |
| 1988-03-23 | 681 | 685 | 670 | 670 | 77,000 | 3,350 |
| 1988-03-22 | 681 | 685 | 671 | 680 | 74,000 | 3,400 |
| 1988-03-18 | 700 | 702 | 671 | 671 | 133,000 | 3,355 |
| 1988-03-17 | 696 | 703 | 690 | 700 | 218,000 | 3,500 |
| 1988-03-16 | 690 | 710 | 679 | 691 | 228,000 | 3,455 |
| 1988-03-15 | 665 | 690 | 665 | 680 | 60,000 | 3,400 |
| 1988-03-14 | 691 | 695 | 650 | 650 | 81,000 | 3,250 |
| 1988-03-11 | 685 | 710 | 680 | 686 | 346,000 | 3,430 |
| 1988-03-10 | 685 | 695 | 680 | 685 | 211,000 | 3,425 |
| 1988-03-09 | 700 | 704 | 685 | 695 | 285,000 | 3,475 |
| 1988-03-08 | 708 | 710 | 692 | 700 | 276,000 | 3,500 |
| 1988-03-07 | 720 | 724 | 698 | 700 | 266,000 | 3,500 |
| 1988-03-05 | 739 | 739 | 720 | 724 | 554,000 | 3,620 |
| 1988-03-04 | 700 | 741 | 688 | 730 | 2,120,000 | 3,650 |
| 1988-03-03 | 700 | 710 | 688 | 693 | 1,644,000 | 3,465 |
| 1988-03-02 | 670 | 700 | 656 | 690 | 1,394,000 | 3,450 |
| 1988-03-01 | 630 | 670 | 630 | 670 | 1,144,000 | 3,350 |
| 1988-02-29 | 610 | 620 | 604 | 617 | 111,000 | 3,085 |
| 1988-02-27 | 603 | 610 | 603 | 606 | 86,000 | 3,030 |
| 1988-02-26 | 620 | 629 | 603 | 610 | 294,000 | 3,050 |
| 1988-02-25 | 599 | 630 | 592 | 625 | 219,000 | 3,125 |
| 1988-02-24 | 581 | 590 | 580 | 582 | 24,000 | 2,910 |
| 1988-02-23 | 583 | 585 | 581 | 581 | 19,000 | 2,905 |
| 1988-02-22 | 599 | 600 | 580 | 580 | 42,000 | 2,900 |
| 1988-02-19 | 610 | 610 | 588 | 599 | 91,000 | 2,995 |
| 1988-02-18 | 588 | 609 | 585 | 609 | 235,000 | 3,045 |
| 1988-02-17 | 585 | 585 | 575 | 585 | 64,000 | 2,925 |
| 1988-02-16 | 593 | 593 | 582 | 585 | 36,000 | 2,925 |
| 1988-02-15 | 581 | 595 | 581 | 593 | 72,000 | 2,965 |
| 1988-02-12 | 595 | 599 | 585 | 591 | 51,000 | 2,955 |
| 1988-02-10 | 591 | 595 | 582 | 591 | 34,000 | 2,955 |
| 1988-02-09 | 595 | 600 | 590 | 590 | 59,000 | 2,950 |
| 1988-02-08 | 599 | 600 | 590 | 593 | 61,000 | 2,965 |
| 1988-02-06 | 599 | 600 | 580 | 585 | 61,000 | 2,925 |
| 1988-02-05 | 611 | 611 | 602 | 604 | 322,000 | 3,020 |
| 1988-02-04 | 610 | 610 | 600 | 609 | 418,000 | 3,045 |
| 1988-02-03 | 585 | 610 | 581 | 600 | 601,000 | 3,000 |
| 1988-02-02 | 556 | 585 | 550 | 580 | 213,000 | 2,900 |
| 1988-02-01 | 540 | 550 | 535 | 536 | 25,000 | 2,680 |
| 1988-01-30 | 555 | 555 | 520 | 520 | 20,000 | 2,600 |
| 1988-01-29 | 546 | 546 | 542 | 545 | 11,000 | 2,725 |
| 1988-01-28 | 559 | 560 | 545 | 545 | 27,000 | 2,725 |
| 1988-01-27 | 541 | 558 | 541 | 551 | 46,000 | 2,755 |
| 1988-01-26 | 546 | 560 | 545 | 560 | 14,000 | 2,800 |
| 1988-01-25 | 542 | 560 | 542 | 544 | 33,000 | 2,720 |
| 1988-01-23 | 552 | 552 | 550 | 552 | 11,000 | 2,760 |
| 1988-01-22 | 550 | 565 | 550 | 555 | 44,000 | 2,775 |
| 1988-01-21 | 543 | 553 | 543 | 550 | 53,000 | 2,750 |
| 1988-01-20 | 568 | 568 | 550 | 555 | 48,000 | 2,775 |
| 1988-01-19 | 520 | 560 | 520 | 558 | 114,000 | 2,790 |
| 1988-01-18 | 530 | 530 | 511 | 520 | 38,000 | 2,600 |
| 1988-01-14 | 520 | 520 | 510 | 510 | 19,000 | 2,550 |
| 1988-01-13 | 528 | 528 | 520 | 520 | 13,000 | 2,600 |
| 1988-01-12 | 520 | 530 | 520 | 530 | 31,000 | 2,650 |
| 1988-01-11 | 520 | 530 | 520 | 530 | 9,000 | 2,650 |
| 1988-01-08 | 529 | 540 | 529 | 530 | 26,000 | 2,650 |
| 1988-01-07 | 500 | 509 | 500 | 509 | 34,000 | 2,545 |
| 1988-01-06 | 496 | 500 | 480 | 480 | 137,000 | 2,400 |
| 1988-01-05 | 500 | 500 | 485 | 485 | 26,000 | 2,425 |
| 1988-01-04 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
