4027 テイカ(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 | 911 | 911 | 910 | 911 | 6,000 | 1,822 |
| 1988-12-27 | 914 | 915 | 910 | 915 | 9,000 | 1,830 |
| 1988-12-26 | 930 | 930 | 915 | 915 | 6,000 | 1,830 |
| 1988-12-24 | 910 | 910 | 910 | 910 | 6,000 | 1,820 |
| 1988-12-23 | 924 | 924 | 910 | 911 | 11,000 | 1,822 |
| 1988-12-22 | 925 | 930 | 911 | 930 | 17,000 | 1,860 |
| 1988-12-21 | 931 | 932 | 931 | 931 | 15,000 | 1,862 |
| 1988-12-20 | 950 | 950 | 931 | 931 | 21,000 | 1,862 |
| 1988-12-19 | 933 | 950 | 932 | 950 | 40,000 | 1,900 |
| 1988-12-16 | 950 | 953 | 932 | 932 | 124,000 | 1,864 |
| 1988-12-15 | 912 | 954 | 912 | 950 | 133,000 | 1,900 |
| 1988-12-14 | 922 | 922 | 920 | 922 | 22,000 | 1,844 |
| 1988-12-13 | 922 | 926 | 922 | 922 | 70,000 | 1,844 |
| 1988-12-12 | 911 | 925 | 904 | 925 | 36,000 | 1,850 |
| 1988-12-09 | 915 | 915 | 910 | 910 | 7,000 | 1,820 |
| 1988-12-08 | 915 | 930 | 915 | 915 | 25,000 | 1,830 |
| 1988-12-07 | 907 | 920 | 907 | 920 | 7,000 | 1,840 |
| 1988-12-06 | 924 | 925 | 900 | 900 | 27,000 | 1,800 |
| 1988-12-05 | 925 | 925 | 920 | 920 | 28,000 | 1,840 |
| 1988-12-03 | 920 | 930 | 920 | 929 | 27,000 | 1,858 |
| 1988-12-02 | 911 | 912 | 910 | 912 | 14,000 | 1,824 |
| 1988-12-01 | 911 | 922 | 911 | 922 | 24,000 | 1,844 |
| 1988-11-30 | 930 | 937 | 928 | 930 | 88,000 | 1,860 |
| 1988-11-29 | 905 | 931 | 905 | 927 | 232,000 | 1,854 |
| 1988-11-28 | 870 | 905 | 870 | 905 | 57,000 | 1,810 |
| 1988-11-26 | 899 | 899 | 890 | 890 | 7,000 | 1,780 |
| 1988-11-25 | 899 | 900 | 895 | 895 | 15,000 | 1,790 |
| 1988-11-24 | 900 | 900 | 895 | 900 | 48,000 | 1,800 |
| 1988-11-22 | 900 | 900 | 889 | 899 | 91,000 | 1,798 |
| 1988-11-21 | 882 | 900 | 882 | 890 | 139,000 | 1,780 |
| 1988-11-18 | 835 | 880 | 830 | 868 | 248,000 | 1,736 |
| 1988-11-17 | 840 | 840 | 825 | 825 | 69,000 | 1,650 |
| 1988-11-16 | 830 | 830 | 823 | 830 | 33,000 | 1,660 |
| 1988-11-15 | 830 | 830 | 820 | 820 | 30,000 | 1,640 |
| 1988-11-14 | 821 | 821 | 821 | 821 | 3,000 | 1,642 |
| 1988-11-11 | 830 | 830 | 825 | 825 | 25,000 | 1,650 |
| 1988-11-10 | 815 | 820 | 815 | 820 | 3,000 | 1,640 |
| 1988-11-09 | 820 | 829 | 815 | 815 | 14,000 | 1,630 |
| 1988-11-08 | 809 | 820 | 808 | 820 | 18,000 | 1,640 |
| 1988-11-07 | 812 | 812 | 809 | 809 | 10,000 | 1,618 |
| 1988-11-05 | 821 | 822 | 821 | 822 | 3,000 | 1,644 |
| 1988-11-04 | 821 | 830 | 820 | 820 | 18,000 | 1,640 |
| 1988-11-02 | 840 | 840 | 820 | 820 | 30,000 | 1,640 |
| 1988-11-01 | 840 | 840 | 830 | 830 | 31,000 | 1,660 |
| 1988-10-31 | 840 | 840 | 830 | 835 | 24,000 | 1,670 |
| 1988-10-29 | 840 | 840 | 840 | 840 | 4,000 | 1,680 |
| 1988-10-28 | 840 | 840 | 830 | 830 | 19,000 | 1,660 |
| 1988-10-27 | 860 | 860 | 850 | 850 | 15,000 | 1,700 |
| 1988-10-26 | 841 | 845 | 830 | 830 | 6,000 | 1,660 |
| 1988-10-25 | 851 | 855 | 851 | 855 | 8,000 | 1,710 |
| 1988-10-24 | 865 | 865 | 850 | 865 | 26,000 | 1,730 |
| 1988-10-22 | 855 | 870 | 855 | 870 | 3,000 | 1,740 |
| 1988-10-21 | 845 | 845 | 845 | 845 | 7,000 | 1,690 |
| 1988-10-20 | 860 | 860 | 855 | 855 | 17,000 | 1,710 |
| 1988-10-19 | 865 | 865 | 860 | 860 | 2,000 | 1,720 |
| 1988-10-18 | 865 | 865 | 865 | 865 | 2,000 | 1,730 |
| 1988-10-17 | 870 | 880 | 865 | 865 | 8,000 | 1,730 |
| 1988-10-14 | 870 | 870 | 860 | 860 | 55,000 | 1,720 |
| 1988-10-13 | 865 | 870 | 861 | 870 | 35,000 | 1,740 |
| 1988-10-12 | 865 | 865 | 860 | 860 | 14,000 | 1,720 |
| 1988-10-11 | 885 | 885 | 860 | 860 | 17,000 | 1,720 |
| 1988-10-07 | 875 | 875 | 875 | 875 | 5,000 | 1,750 |
| 1988-10-06 | 890 | 895 | 890 | 895 | 2,000 | 1,790 |
| 1988-10-05 | 899 | 899 | 899 | 899 | 1,000 | 1,798 |
| 1988-10-04 | 876 | 900 | 870 | 900 | 22,000 | 1,800 |
| 1988-10-03 | 900 | 900 | 860 | 860 | 602,000 | 1,720 |
| 1988-10-01 | 906 | 906 | 900 | 900 | 11,000 | 1,800 |
| 1988-09-30 | 880 | 915 | 880 | 905 | 56,000 | 1,810 |
| 1988-09-29 | 861 | 891 | 861 | 891 | 9,000 | 1,782 |
| 1988-09-28 | 870 | 871 | 860 | 871 | 14,000 | 1,742 |
| 1988-09-27 | 880 | 880 | 860 | 860 | 4,000 | 1,720 |
| 1988-09-26 | 896 | 900 | 890 | 890 | 17,000 | 1,780 |
| 1988-09-24 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1988-09-22 | 901 | 901 | 900 | 900 | 41,000 | 1,800 |
| 1988-09-21 | 896 | 900 | 895 | 900 | 14,000 | 1,800 |
| 1988-09-20 | 908 | 908 | 890 | 895 | 11,000 | 1,790 |
| 1988-09-19 | 911 | 915 | 910 | 915 | 5,000 | 1,830 |
| 1988-09-16 | 925 | 925 | 910 | 910 | 15,000 | 1,820 |
| 1988-09-14 | 921 | 925 | 921 | 925 | 10,000 | 1,850 |
| 1988-09-13 | 931 | 931 | 920 | 921 | 29,000 | 1,842 |
| 1988-09-12 | 921 | 925 | 921 | 921 | 17,000 | 1,842 |
| 1988-09-09 | 916 | 920 | 915 | 920 | 10,000 | 1,840 |
| 1988-09-08 | 945 | 945 | 915 | 915 | 9,000 | 1,830 |
| 1988-09-07 | 910 | 965 | 910 | 965 | 15,000 | 1,930 |
| 1988-09-06 | 912 | 912 | 910 | 910 | 6,000 | 1,820 |
| 1988-09-05 | 913 | 913 | 910 | 910 | 23,000 | 1,820 |
| 1988-09-03 | 910 | 910 | 910 | 910 | 14,000 | 1,820 |
| 1988-09-02 | 910 | 910 | 910 | 910 | 15,000 | 1,820 |
| 1988-09-01 | 920 | 920 | 910 | 910 | 29,000 | 1,820 |
| 1988-08-31 | 911 | 920 | 910 | 920 | 10,000 | 1,840 |
| 1988-08-27 | 910 | 910 | 905 | 907 | 6,000 | 1,814 |
| 1988-08-26 | 930 | 930 | 900 | 900 | 25,000 | 1,800 |
| 1988-08-24 | 940 | 950 | 940 | 950 | 10,000 | 1,900 |
| 1988-08-23 | 960 | 965 | 940 | 940 | 44,000 | 1,880 |
| 1988-08-19 | 932 | 934 | 932 | 932 | 16,000 | 1,864 |
| 1988-08-18 | 960 | 960 | 942 | 942 | 12,000 | 1,884 |
| 1988-08-17 | 974 | 980 | 960 | 960 | 43,000 | 1,920 |
| 1988-08-16 | 971 | 975 | 971 | 975 | 10,000 | 1,950 |
| 1988-08-15 | 970 | 971 | 967 | 971 | 21,000 | 1,942 |
| 1988-08-12 | 964 | 964 | 964 | 964 | 1,000 | 1,928 |
| 1988-08-11 | 990 | 990 | 968 | 968 | 17,000 | 1,936 |
| 1988-08-10 | 991 | 992 | 990 | 990 | 46,000 | 1,980 |
| 1988-08-09 | 990 | 1,000 | 990 | 995 | 70,000 | 1,990 |
| 1988-08-08 | 999 | 999 | 990 | 990 | 18,000 | 1,980 |
| 1988-08-06 | 975 | 990 | 975 | 990 | 18,000 | 1,980 |
| 1988-08-05 | 970 | 980 | 970 | 980 | 8,000 | 1,960 |
| 1988-08-04 | 990 | 1,000 | 990 | 1,000 | 7,000 | 2,000 |
| 1988-08-03 | 991 | 995 | 990 | 990 | 58,000 | 1,980 |
| 1988-08-02 | 980 | 980 | 960 | 960 | 24,000 | 1,920 |
| 1988-08-01 | 991 | 1,000 | 980 | 990 | 55,000 | 1,980 |
| 1988-07-30 | 1,000 | 1,000 | 981 | 981 | 18,000 | 1,962 |
| 1988-07-29 | 1,000 | 1,010 | 1,000 | 1,000 | 25,000 | 2,000 |
| 1988-07-28 | 1,010 | 1,010 | 1,000 | 1,000 | 32,000 | 2,000 |
| 1988-07-27 | 991 | 1,030 | 991 | 1,010 | 6,000 | 2,020 |
| 1988-07-26 | 1,040 | 1,080 | 980 | 980 | 56,000 | 1,960 |
| 1988-07-25 | 1,000 | 1,060 | 990 | 1,060 | 125,000 | 2,120 |
| 1988-07-23 | 1,020 | 1,020 | 1,000 | 1,000 | 26,000 | 2,000 |
| 1988-07-22 | 1,010 | 1,020 | 1,000 | 1,000 | 73,000 | 2,000 |
| 1988-07-21 | 1,010 | 1,020 | 1,010 | 1,020 | 22,000 | 2,040 |
| 1988-07-20 | 1,000 | 1,010 | 1,000 | 1,010 | 39,000 | 2,020 |
| 1988-07-19 | 1,020 | 1,020 | 1,010 | 1,020 | 7,000 | 2,040 |
| 1988-07-18 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 2,040 |
| 1988-07-15 | 1,010 | 1,020 | 1,010 | 1,010 | 22,000 | 2,020 |
| 1988-07-14 | 1,020 | 1,040 | 1,010 | 1,030 | 24,000 | 2,060 |
| 1988-07-13 | 1,030 | 1,060 | 990 | 990 | 146,000 | 1,980 |
| 1988-07-12 | 1,060 | 1,060 | 1,040 | 1,040 | 77,000 | 2,080 |
| 1988-07-11 | 1,040 | 1,060 | 1,040 | 1,050 | 75,000 | 2,100 |
| 1988-07-08 | 1,050 | 1,060 | 1,040 | 1,040 | 121,000 | 2,080 |
| 1988-07-07 | 1,060 | 1,070 | 1,050 | 1,060 | 76,000 | 2,120 |
| 1988-07-06 | 1,050 | 1,070 | 1,050 | 1,070 | 36,000 | 2,140 |
| 1988-07-05 | 1,050 | 1,070 | 1,050 | 1,060 | 55,000 | 2,120 |
| 1988-07-04 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 2,100 |
| 1988-07-02 | 1,060 | 1,060 | 1,050 | 1,050 | 49,000 | 2,100 |
| 1988-07-01 | 1,060 | 1,080 | 1,060 | 1,060 | 67,000 | 2,120 |
| 1988-06-30 | 1,080 | 1,080 | 1,070 | 1,070 | 30,000 | 2,140 |
| 1988-06-29 | 1,060 | 1,090 | 1,060 | 1,090 | 54,000 | 2,180 |
| 1988-06-28 | 1,080 | 1,080 | 1,060 | 1,060 | 51,000 | 2,120 |
| 1988-06-27 | 1,070 | 1,080 | 1,070 | 1,080 | 23,000 | 2,160 |
| 1988-06-25 | 1,080 | 1,080 | 1,050 | 1,050 | 11,000 | 2,100 |
| 1988-06-24 | 1,070 | 1,100 | 1,070 | 1,080 | 22,000 | 2,160 |
| 1988-06-23 | 1,100 | 1,100 | 1,090 | 1,090 | 12,000 | 2,180 |
| 1988-06-22 | 1,070 | 1,100 | 1,060 | 1,090 | 96,000 | 2,180 |
| 1988-06-21 | 1,080 | 1,080 | 1,060 | 1,060 | 42,000 | 2,120 |
| 1988-06-20 | 1,100 | 1,100 | 1,080 | 1,080 | 171,000 | 2,160 |
| 1988-06-17 | 1,070 | 1,090 | 1,070 | 1,090 | 28,000 | 2,180 |
| 1988-06-16 | 1,070 | 1,070 | 1,060 | 1,060 | 34,000 | 2,120 |
| 1988-06-15 | 1,070 | 1,070 | 1,050 | 1,070 | 21,000 | 2,140 |
| 1988-06-14 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 | 2,140 |
| 1988-06-13 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 | 2,140 |
| 1988-06-10 | 1,070 | 1,090 | 1,060 | 1,090 | 58,000 | 2,180 |
| 1988-06-09 | 1,080 | 1,100 | 1,080 | 1,100 | 46,000 | 2,200 |
| 1988-06-08 | 1,090 | 1,100 | 1,080 | 1,080 | 23,000 | 2,160 |
| 1988-06-07 | 1,100 | 1,100 | 1,080 | 1,080 | 27,000 | 2,160 |
| 1988-06-06 | 1,100 | 1,100 | 1,070 | 1,100 | 72,000 | 2,200 |
| 1988-06-04 | 1,110 | 1,110 | 1,100 | 1,100 | 58,000 | 2,200 |
| 1988-06-03 | 1,100 | 1,140 | 1,100 | 1,110 | 217,000 | 2,220 |
| 1988-06-02 | 1,090 | 1,100 | 1,090 | 1,090 | 85,000 | 2,180 |
| 1988-06-01 | 1,080 | 1,100 | 1,080 | 1,100 | 95,000 | 2,200 |
| 1988-05-31 | 1,060 | 1,070 | 1,060 | 1,070 | 79,000 | 2,140 |
| 1988-05-30 | 1,070 | 1,070 | 1,060 | 1,060 | 27,000 | 2,120 |
| 1988-05-28 | 1,070 | 1,080 | 1,070 | 1,070 | 57,000 | 2,140 |
| 1988-05-27 | 1,070 | 1,090 | 1,060 | 1,070 | 104,000 | 2,140 |
| 1988-05-26 | 1,080 | 1,090 | 1,070 | 1,070 | 70,000 | 2,140 |
| 1988-05-25 | 1,100 | 1,100 | 1,060 | 1,100 | 73,000 | 2,200 |
| 1988-05-24 | 1,070 | 1,100 | 1,050 | 1,100 | 102,000 | 2,200 |
| 1988-05-23 | 1,080 | 1,100 | 1,070 | 1,080 | 71,000 | 2,160 |
| 1988-05-20 | 1,080 | 1,090 | 1,070 | 1,090 | 53,000 | 2,180 |
| 1988-05-19 | 1,080 | 1,090 | 1,070 | 1,070 | 73,000 | 2,140 |
| 1988-05-18 | 1,090 | 1,110 | 1,070 | 1,080 | 66,000 | 2,160 |
| 1988-05-17 | 1,120 | 1,120 | 1,080 | 1,080 | 88,000 | 2,160 |
| 1988-05-16 | 1,110 | 1,120 | 1,100 | 1,100 | 151,000 | 2,200 |
| 1988-05-13 | 1,120 | 1,130 | 1,070 | 1,070 | 150,000 | 2,140 |
| 1988-05-12 | 1,110 | 1,130 | 1,110 | 1,110 | 276,000 | 2,220 |
| 1988-05-11 | 1,140 | 1,180 | 1,120 | 1,140 | 1,812,000 | 2,280 |
| 1988-05-10 | 1,100 | 1,150 | 1,080 | 1,140 | 1,257,000 | 2,280 |
| 1988-05-09 | 1,080 | 1,110 | 1,050 | 1,090 | 716,000 | 2,180 |
| 1988-05-07 | 1,070 | 1,070 | 1,050 | 1,070 | 206,000 | 2,140 |
| 1988-05-06 | 1,040 | 1,080 | 1,020 | 1,070 | 219,000 | 2,140 |
| 1988-05-02 | 1,020 | 1,030 | 1,020 | 1,030 | 17,000 | 2,060 |
| 1988-04-30 | 1,040 | 1,040 | 1,030 | 1,030 | 14,000 | 2,060 |
| 1988-04-28 | 1,020 | 1,050 | 1,010 | 1,030 | 64,000 | 2,060 |
| 1988-04-27 | 1,010 | 1,020 | 1,000 | 1,020 | 54,000 | 2,040 |
| 1988-04-26 | 1,000 | 1,010 | 1,000 | 1,010 | 39,000 | 2,020 |
| 1988-04-25 | 996 | 1,010 | 990 | 1,000 | 32,000 | 2,000 |
| 1988-04-23 | 999 | 999 | 995 | 995 | 14,000 | 1,990 |
| 1988-04-22 | 991 | 999 | 990 | 999 | 44,000 | 1,998 |
| 1988-04-21 | 1,020 | 1,020 | 990 | 990 | 46,000 | 1,980 |
| 1988-04-20 | 1,000 | 1,030 | 996 | 1,020 | 39,000 | 2,040 |
| 1988-04-19 | 1,010 | 1,020 | 997 | 1,010 | 25,000 | 2,020 |
| 1988-04-18 | 1,040 | 1,050 | 1,010 | 1,040 | 47,000 | 2,080 |
| 1988-04-15 | 1,000 | 1,020 | 995 | 1,020 | 83,000 | 2,040 |
| 1988-04-14 | 999 | 1,020 | 999 | 1,010 | 53,000 | 2,020 |
| 1988-04-13 | 1,000 | 1,020 | 995 | 1,000 | 75,000 | 2,000 |
| 1988-04-12 | 996 | 1,010 | 995 | 1,000 | 13,000 | 2,000 |
| 1988-04-11 | 1,000 | 1,020 | 992 | 992 | 66,000 | 1,984 |
| 1988-04-08 | 1,000 | 1,020 | 991 | 991 | 107,000 | 1,982 |
| 1988-04-07 | 1,060 | 1,060 | 1,010 | 1,030 | 104,000 | 2,060 |
| 1988-04-06 | 1,070 | 1,080 | 1,060 | 1,060 | 184,000 | 2,120 |
| 1988-04-05 | 1,060 | 1,070 | 1,040 | 1,060 | 164,000 | 2,120 |
| 1988-04-04 | 1,060 | 1,060 | 1,040 | 1,040 | 37,000 | 2,080 |
| 1988-04-02 | 1,030 | 1,060 | 1,030 | 1,060 | 77,000 | 2,120 |
| 1988-04-01 | 1,000 | 1,030 | 1,000 | 1,030 | 78,000 | 2,060 |
| 1988-03-31 | 980 | 1,000 | 970 | 990 | 64,000 | 1,980 |
| 1988-03-30 | 1,000 | 1,000 | 985 | 990 | 19,000 | 1,980 |
| 1988-03-29 | 982 | 992 | 981 | 992 | 24,000 | 1,984 |
| 1988-03-28 | 981 | 1,000 | 981 | 992 | 13,000 | 1,984 |
| 1988-03-26 | 970 | 973 | 970 | 970 | 34,000 | 1,940 |
| 1988-03-25 | 980 | 985 | 970 | 980 | 80,000 | 1,960 |
| 1988-03-24 | 1,020 | 1,040 | 1,000 | 1,000 | 56,000 | 2,000 |
| 1988-03-23 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 2,040 |
| 1988-03-22 | 1,030 | 1,040 | 1,010 | 1,010 | 38,000 | 2,020 |
| 1988-03-18 | 1,040 | 1,040 | 1,000 | 1,000 | 55,000 | 2,000 |
| 1988-03-17 | 1,030 | 1,050 | 1,030 | 1,040 | 42,000 | 2,080 |
| 1988-03-16 | 1,020 | 1,040 | 1,010 | 1,010 | 51,000 | 2,020 |
| 1988-03-15 | 1,030 | 1,050 | 1,030 | 1,040 | 50,000 | 2,080 |
| 1988-03-14 | 1,060 | 1,060 | 1,030 | 1,030 | 85,000 | 2,060 |
| 1988-03-11 | 1,070 | 1,070 | 1,050 | 1,060 | 61,000 | 2,120 |
| 1988-03-10 | 1,070 | 1,080 | 1,050 | 1,070 | 153,000 | 2,140 |
| 1988-03-09 | 1,070 | 1,080 | 1,040 | 1,070 | 80,000 | 2,140 |
| 1988-03-08 | 1,060 | 1,070 | 1,020 | 1,070 | 68,000 | 2,140 |
| 1988-03-07 | 1,040 | 1,060 | 1,030 | 1,060 | 148,000 | 2,120 |
| 1988-03-05 | 1,040 | 1,050 | 1,040 | 1,040 | 26,000 | 2,080 |
| 1988-03-04 | 1,040 | 1,050 | 1,040 | 1,040 | 39,000 | 2,080 |
| 1988-03-03 | 1,060 | 1,070 | 1,040 | 1,040 | 87,000 | 2,080 |
| 1988-03-02 | 1,070 | 1,080 | 1,040 | 1,060 | 325,000 | 2,120 |
| 1988-03-01 | 1,040 | 1,050 | 1,020 | 1,030 | 139,000 | 2,060 |
| 1988-02-29 | 1,030 | 1,040 | 1,010 | 1,040 | 52,000 | 2,080 |
| 1988-02-27 | 1,040 | 1,040 | 1,030 | 1,040 | 80,000 | 2,080 |
| 1988-02-26 | 1,010 | 1,040 | 1,000 | 1,040 | 183,000 | 2,080 |
| 1988-02-25 | 1,030 | 1,040 | 1,010 | 1,040 | 125,000 | 2,080 |
| 1988-02-24 | 992 | 1,030 | 992 | 1,030 | 45,000 | 2,060 |
| 1988-02-23 | 1,010 | 1,010 | 990 | 991 | 21,000 | 1,982 |
| 1988-02-22 | 1,010 | 1,040 | 1,010 | 1,030 | 20,000 | 2,060 |
| 1988-02-19 | 1,040 | 1,040 | 1,020 | 1,030 | 116,000 | 2,060 |
| 1988-02-18 | 1,060 | 1,060 | 1,000 | 1,000 | 120,000 | 2,000 |
| 1988-02-17 | 1,000 | 1,080 | 995 | 1,080 | 219,000 | 2,160 |
| 1988-02-16 | 974 | 995 | 973 | 994 | 275,000 | 1,988 |
| 1988-02-15 | 992 | 993 | 973 | 973 | 42,000 | 1,946 |
| 1988-02-12 | 979 | 995 | 965 | 994 | 56,000 | 1,988 |
| 1988-02-10 | 945 | 1,000 | 945 | 965 | 165,000 | 1,930 |
| 1988-02-09 | 945 | 950 | 944 | 944 | 30,000 | 1,888 |
| 1988-02-08 | 951 | 960 | 945 | 945 | 42,000 | 1,890 |
| 1988-02-06 | 948 | 949 | 943 | 945 | 11,000 | 1,890 |
| 1988-02-05 | 940 | 950 | 940 | 950 | 17,000 | 1,900 |
| 1988-02-04 | 936 | 970 | 931 | 960 | 45,000 | 1,920 |
| 1988-02-03 | 921 | 955 | 921 | 930 | 42,000 | 1,860 |
| 1988-02-02 | 915 | 943 | 915 | 930 | 142,000 | 1,860 |
| 1988-02-01 | 930 | 939 | 910 | 921 | 41,000 | 1,842 |
| 1988-01-30 | 932 | 935 | 932 | 935 | 8,000 | 1,870 |
| 1988-01-29 | 950 | 960 | 930 | 931 | 32,000 | 1,862 |
| 1988-01-28 | 950 | 960 | 950 | 960 | 58,000 | 1,920 |
| 1988-01-27 | 980 | 980 | 945 | 950 | 82,000 | 1,900 |
| 1988-01-26 | 933 | 968 | 930 | 968 | 123,000 | 1,936 |
| 1988-01-25 | 911 | 934 | 911 | 933 | 77,000 | 1,866 |
| 1988-01-22 | 945 | 960 | 921 | 960 | 56,000 | 1,920 |
| 1988-01-21 | 950 | 965 | 950 | 965 | 13,000 | 1,930 |
| 1988-01-20 | 965 | 989 | 961 | 970 | 81,000 | 1,940 |
| 1988-01-19 | 970 | 980 | 969 | 975 | 28,000 | 1,950 |
| 1988-01-18 | 950 | 990 | 950 | 990 | 21,000 | 1,980 |
| 1988-01-14 | 920 | 920 | 920 | 920 | 14,000 | 1,840 |
| 1988-01-13 | 939 | 940 | 938 | 940 | 40,000 | 1,880 |
| 1988-01-12 | 960 | 965 | 960 | 960 | 34,000 | 1,920 |
| 1988-01-11 | 960 | 962 | 960 | 960 | 27,000 | 1,920 |
| 1988-01-08 | 960 | 980 | 960 | 980 | 72,000 | 1,960 |
| 1988-01-07 | 980 | 1,000 | 960 | 985 | 111,000 | 1,970 |
| 1988-01-06 | 950 | 980 | 950 | 980 | 83,000 | 1,960 |
| 1988-01-05 | 971 | 985 | 952 | 953 | 54,000 | 1,906 |
| 1988-01-04 | 970 | 980 | 970 | 970 | 12,000 | 1,940 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1986-11-26]1株→1.2株 [1985-11-27]1株→1.15株
