4043 (株)トクヤマ 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 | 834 | 840 | 828 | 840 | 465,000 | 3,888.89 |
| 1988-12-27 | 828 | 840 | 828 | 830 | 554,000 | 3,842.59 |
| 1988-12-26 | 826 | 830 | 826 | 828 | 217,000 | 3,833.33 |
| 1988-12-24 | 827 | 832 | 827 | 827 | 137,000 | 3,828.70 |
| 1988-12-23 | 826 | 830 | 826 | 828 | 235,000 | 3,833.33 |
| 1988-12-22 | 840 | 840 | 827 | 835 | 242,000 | 3,865.74 |
| 1988-12-21 | 831 | 840 | 831 | 835 | 236,000 | 3,865.74 |
| 1988-12-20 | 839 | 845 | 825 | 825 | 202,000 | 3,819.44 |
| 1988-12-19 | 845 | 850 | 840 | 845 | 222,000 | 3,912.04 |
| 1988-12-16 | 851 | 854 | 832 | 843 | 929,000 | 3,902.78 |
| 1988-12-15 | 845 | 860 | 841 | 854 | 1,995,000 | 3,953.70 |
| 1988-12-14 | 836 | 847 | 835 | 840 | 647,000 | 3,888.89 |
| 1988-12-13 | 839 | 840 | 827 | 834 | 208,000 | 3,861.11 |
| 1988-12-12 | 830 | 840 | 826 | 836 | 218,000 | 3,870.37 |
| 1988-12-09 | 822 | 835 | 822 | 835 | 167,000 | 3,865.74 |
| 1988-12-08 | 831 | 840 | 825 | 830 | 292,000 | 3,842.59 |
| 1988-12-07 | 835 | 835 | 831 | 834 | 222,000 | 3,861.11 |
| 1988-12-06 | 840 | 844 | 830 | 831 | 584,000 | 3,847.22 |
| 1988-12-05 | 839 | 840 | 831 | 831 | 532,000 | 3,847.22 |
| 1988-12-03 | 850 | 850 | 831 | 845 | 445,000 | 3,912.04 |
| 1988-12-02 | 835 | 852 | 833 | 850 | 2,679,000 | 3,935.19 |
| 1988-12-01 | 830 | 838 | 820 | 829 | 991,000 | 3,837.96 |
| 1988-11-30 | 815 | 824 | 810 | 824 | 421,000 | 3,814.81 |
| 1988-11-29 | 806 | 815 | 806 | 815 | 173,000 | 3,773.15 |
| 1988-11-28 | 803 | 825 | 803 | 815 | 522,000 | 3,773.15 |
| 1988-11-26 | 800 | 805 | 800 | 800 | 108,000 | 3,703.70 |
| 1988-11-25 | 806 | 806 | 798 | 800 | 262,000 | 3,703.70 |
| 1988-11-24 | 815 | 815 | 796 | 796 | 200,000 | 3,685.19 |
| 1988-11-22 | 810 | 815 | 805 | 810 | 256,000 | 3,750 |
| 1988-11-21 | 805 | 810 | 790 | 809 | 445,000 | 3,745.37 |
| 1988-11-18 | 809 | 825 | 808 | 813 | 923,000 | 3,763.89 |
| 1988-11-17 | 800 | 812 | 800 | 808 | 716,000 | 3,740.74 |
| 1988-11-16 | 797 | 800 | 791 | 798 | 260,000 | 3,694.44 |
| 1988-11-15 | 790 | 795 | 782 | 790 | 317,000 | 3,657.41 |
| 1988-11-14 | 789 | 789 | 771 | 771 | 111,000 | 3,569.44 |
| 1988-11-11 | 760 | 769 | 759 | 769 | 214,000 | 3,560.19 |
| 1988-11-10 | 760 | 765 | 755 | 757 | 213,000 | 3,504.63 |
| 1988-11-09 | 765 | 770 | 755 | 757 | 412,000 | 3,504.63 |
| 1988-11-08 | 755 | 755 | 751 | 755 | 591,000 | 3,495.37 |
| 1988-11-07 | 750 | 760 | 750 | 751 | 286,000 | 3,476.85 |
| 1988-11-05 | 760 | 765 | 750 | 750 | 326,000 | 3,472.22 |
| 1988-11-04 | 770 | 780 | 760 | 770 | 520,000 | 3,564.81 |
| 1988-11-02 | 797 | 797 | 781 | 790 | 376,000 | 3,657.41 |
| 1988-11-01 | 796 | 800 | 794 | 797 | 283,000 | 3,689.81 |
| 1988-10-31 | 794 | 799 | 794 | 795 | 244,000 | 3,680.56 |
| 1988-10-29 | 795 | 800 | 794 | 795 | 165,000 | 3,680.56 |
| 1988-10-28 | 800 | 810 | 793 | 800 | 660,000 | 3,703.70 |
| 1988-10-27 | 786 | 800 | 785 | 785 | 454,000 | 3,634.26 |
| 1988-10-26 | 770 | 790 | 770 | 781 | 497,000 | 3,615.74 |
| 1988-10-25 | 771 | 775 | 770 | 770 | 195,000 | 3,564.81 |
| 1988-10-24 | 770 | 775 | 769 | 771 | 190,000 | 3,569.44 |
| 1988-10-22 | 771 | 780 | 769 | 775 | 273,000 | 3,587.96 |
| 1988-10-21 | 775 | 780 | 769 | 771 | 530,000 | 3,569.44 |
| 1988-10-20 | 767 | 770 | 766 | 767 | 112,000 | 3,550.93 |
| 1988-10-19 | 770 | 775 | 768 | 770 | 708,000 | 3,564.81 |
| 1988-10-18 | 772 | 775 | 768 | 768 | 273,000 | 3,555.56 |
| 1988-10-17 | 770 | 780 | 765 | 770 | 123,000 | 3,564.81 |
| 1988-10-14 | 775 | 785 | 773 | 773 | 212,000 | 3,578.70 |
| 1988-10-13 | 780 | 790 | 772 | 775 | 211,000 | 3,587.96 |
| 1988-10-12 | 790 | 790 | 780 | 781 | 678,000 | 3,615.74 |
| 1988-10-11 | 778 | 805 | 770 | 790 | 920,000 | 3,657.41 |
| 1988-10-07 | 762 | 779 | 762 | 778 | 301,000 | 3,601.85 |
| 1988-10-06 | 801 | 801 | 790 | 792 | 99,000 | 3,666.67 |
| 1988-10-05 | 813 | 813 | 801 | 801 | 159,000 | 3,708.33 |
| 1988-10-04 | 820 | 821 | 801 | 803 | 184,000 | 3,717.59 |
| 1988-10-03 | 825 | 825 | 813 | 816 | 83,000 | 3,777.78 |
| 1988-10-01 | 829 | 829 | 811 | 829 | 195,000 | 3,837.96 |
| 1988-09-30 | 825 | 829 | 810 | 829 | 226,000 | 3,837.96 |
| 1988-09-29 | 815 | 830 | 802 | 830 | 285,000 | 3,842.59 |
| 1988-09-28 | 827 | 829 | 810 | 810 | 273,000 | 3,750 |
| 1988-09-27 | 818 | 830 | 811 | 830 | 180,000 | 3,842.59 |
| 1988-09-26 | 825 | 830 | 820 | 828 | 307,000 | 3,833.33 |
| 1988-09-24 | 820 | 825 | 816 | 825 | 129,000 | 3,819.44 |
| 1988-09-22 | 845 | 845 | 810 | 820 | 474,000 | 3,796.30 |
| 1988-09-21 | 840 | 845 | 815 | 845 | 284,000 | 3,912.04 |
| 1988-09-20 | 850 | 855 | 830 | 850 | 1,025,000 | 3,935.19 |
| 1988-09-19 | 825 | 848 | 825 | 848 | 2,281,000 | 3,925.93 |
| 1988-09-16 | 821 | 824 | 800 | 824 | 254,000 | 3,814.81 |
| 1988-09-14 | 825 | 825 | 820 | 821 | 251,000 | 3,800.93 |
| 1988-09-13 | 825 | 825 | 820 | 824 | 162,000 | 3,814.81 |
| 1988-09-12 | 837 | 840 | 820 | 828 | 200,000 | 3,833.33 |
| 1988-09-09 | 830 | 838 | 825 | 838 | 516,000 | 3,879.63 |
| 1988-09-08 | 825 | 830 | 820 | 830 | 317,000 | 3,842.59 |
| 1988-09-07 | 810 | 820 | 808 | 819 | 435,000 | 3,791.67 |
| 1988-09-06 | 790 | 820 | 790 | 800 | 331,000 | 3,703.70 |
| 1988-09-05 | 799 | 805 | 793 | 800 | 383,000 | 3,703.70 |
| 1988-09-03 | 800 | 800 | 790 | 790 | 117,000 | 3,657.41 |
| 1988-09-02 | 800 | 800 | 796 | 797 | 180,000 | 3,689.81 |
| 1988-09-01 | 797 | 800 | 792 | 800 | 242,000 | 3,703.70 |
| 1988-08-31 | 808 | 808 | 791 | 807 | 175,000 | 3,736.11 |
| 1988-08-30 | 809 | 809 | 791 | 805 | 127,000 | 3,726.85 |
| 1988-08-29 | 802 | 815 | 800 | 800 | 226,000 | 3,703.70 |
| 1988-08-27 | 805 | 805 | 794 | 800 | 43,000 | 3,703.70 |
| 1988-08-26 | 800 | 800 | 790 | 800 | 346,000 | 3,703.70 |
| 1988-08-25 | 804 | 804 | 800 | 800 | 310,000 | 3,703.70 |
| 1988-08-24 | 800 | 810 | 796 | 800 | 380,000 | 3,703.70 |
| 1988-08-23 | 805 | 805 | 800 | 800 | 238,000 | 3,703.70 |
| 1988-08-22 | 801 | 810 | 795 | 808 | 675,000 | 3,740.74 |
| 1988-08-19 | 798 | 810 | 795 | 809 | 317,000 | 3,745.37 |
| 1988-08-18 | 800 | 800 | 791 | 795 | 189,000 | 3,680.56 |
| 1988-08-17 | 800 | 810 | 795 | 802 | 140,000 | 3,712.96 |
| 1988-08-16 | 801 | 805 | 790 | 800 | 297,000 | 3,703.70 |
| 1988-08-15 | 801 | 812 | 801 | 810 | 134,000 | 3,750 |
| 1988-08-12 | 812 | 812 | 798 | 805 | 275,000 | 3,726.85 |
| 1988-08-11 | 790 | 813 | 790 | 813 | 387,000 | 3,763.89 |
| 1988-08-10 | 815 | 820 | 800 | 800 | 205,000 | 3,703.70 |
| 1988-08-09 | 828 | 830 | 820 | 825 | 265,000 | 3,819.44 |
| 1988-08-08 | 820 | 830 | 810 | 830 | 446,000 | 3,842.59 |
| 1988-08-06 | 811 | 820 | 805 | 820 | 197,000 | 3,796.30 |
| 1988-08-05 | 786 | 820 | 786 | 820 | 395,000 | 3,796.30 |
| 1988-08-04 | 786 | 795 | 785 | 790 | 363,000 | 3,657.41 |
| 1988-08-03 | 793 | 806 | 783 | 785 | 238,000 | 3,634.26 |
| 1988-08-02 | 790 | 795 | 781 | 793 | 337,000 | 3,671.30 |
| 1988-08-01 | 792 | 800 | 790 | 798 | 389,000 | 3,694.44 |
| 1988-07-30 | 800 | 810 | 792 | 792 | 274,000 | 3,666.67 |
| 1988-07-29 | 792 | 805 | 791 | 800 | 382,000 | 3,703.70 |
| 1988-07-28 | 780 | 799 | 780 | 795 | 425,000 | 3,680.56 |
| 1988-07-27 | 777 | 790 | 775 | 785 | 565,000 | 3,634.26 |
| 1988-07-26 | 780 | 780 | 765 | 777 | 657,000 | 3,597.22 |
| 1988-07-25 | 790 | 790 | 780 | 780 | 323,000 | 3,611.11 |
| 1988-07-23 | 800 | 800 | 790 | 790 | 183,000 | 3,657.41 |
| 1988-07-22 | 805 | 807 | 795 | 800 | 628,000 | 3,703.70 |
| 1988-07-21 | 821 | 829 | 802 | 807 | 601,000 | 3,736.11 |
| 1988-07-20 | 815 | 830 | 815 | 821 | 639,000 | 3,800.93 |
| 1988-07-19 | 835 | 839 | 820 | 820 | 372,000 | 3,796.30 |
| 1988-07-18 | 844 | 850 | 837 | 839 | 324,000 | 3,884.26 |
| 1988-07-15 | 857 | 857 | 830 | 842 | 679,000 | 3,898.15 |
| 1988-07-14 | 864 | 874 | 855 | 857 | 579,000 | 3,967.59 |
| 1988-07-13 | 866 | 870 | 860 | 864 | 307,000 | 4,000 |
| 1988-07-12 | 865 | 868 | 863 | 865 | 325,000 | 4,004.63 |
| 1988-07-11 | 870 | 870 | 856 | 863 | 395,000 | 3,995.37 |
| 1988-07-08 | 868 | 874 | 865 | 865 | 404,000 | 4,004.63 |
| 1988-07-07 | 877 | 877 | 869 | 870 | 303,000 | 4,027.78 |
| 1988-07-06 | 876 | 880 | 868 | 868 | 594,000 | 4,018.52 |
| 1988-07-05 | 860 | 879 | 860 | 870 | 354,000 | 4,027.78 |
| 1988-07-04 | 865 | 874 | 858 | 860 | 444,000 | 3,981.48 |
| 1988-07-02 | 861 | 875 | 855 | 855 | 283,000 | 3,958.33 |
| 1988-07-01 | 880 | 917 | 870 | 870 | 1,358,000 | 4,027.78 |
| 1988-06-30 | 870 | 870 | 856 | 870 | 622,000 | 4,027.78 |
| 1988-06-29 | 867 | 868 | 850 | 853 | 476,000 | 3,949.07 |
| 1988-06-28 | 860 | 868 | 850 | 868 | 433,000 | 4,018.52 |
| 1988-06-27 | 876 | 879 | 860 | 870 | 276,000 | 4,027.78 |
| 1988-06-25 | 889 | 889 | 866 | 880 | 348,000 | 4,074.07 |
| 1988-06-24 | 900 | 900 | 887 | 890 | 406,000 | 4,120.37 |
| 1988-06-23 | 903 | 903 | 878 | 890 | 670,000 | 4,120.37 |
| 1988-06-22 | 901 | 920 | 894 | 904 | 1,682,000 | 4,185.19 |
| 1988-06-21 | 889 | 895 | 886 | 894 | 484,000 | 4,138.89 |
| 1988-06-20 | 890 | 898 | 888 | 890 | 631,000 | 4,120.37 |
| 1988-06-17 | 870 | 890 | 868 | 888 | 1,084,000 | 4,111.11 |
| 1988-06-16 | 876 | 893 | 875 | 878 | 590,000 | 4,064.81 |
| 1988-06-15 | 880 | 888 | 876 | 883 | 313,000 | 4,087.96 |
| 1988-06-14 | 875 | 875 | 865 | 870 | 472,000 | 4,027.78 |
| 1988-06-13 | 880 | 888 | 875 | 879 | 392,000 | 4,069.44 |
| 1988-06-10 | 890 | 890 | 878 | 880 | 362,000 | 4,074.07 |
| 1988-06-09 | 901 | 905 | 886 | 890 | 860,000 | 4,120.37 |
| 1988-06-08 | 899 | 899 | 885 | 891 | 584,000 | 4,125 |
| 1988-06-07 | 890 | 913 | 890 | 900 | 1,927,000 | 4,166.67 |
| 1988-06-06 | 919 | 919 | 890 | 896 | 2,978,000 | 4,148.15 |
| 1988-06-04 | 906 | 910 | 892 | 909 | 3,076,000 | 4,208.33 |
| 1988-06-03 | 872 | 918 | 872 | 896 | 8,478,999 | 4,148.15 |
| 1988-06-02 | 865 | 875 | 860 | 871 | 3,164,000 | 4,032.41 |
| 1988-06-01 | 841 | 860 | 841 | 855 | 941,000 | 3,958.33 |
| 1988-05-31 | 835 | 845 | 830 | 837 | 226,000 | 3,875 |
| 1988-05-30 | 841 | 845 | 831 | 835 | 265,000 | 3,865.74 |
| 1988-05-28 | 841 | 849 | 830 | 840 | 438,000 | 3,888.89 |
| 1988-05-27 | 869 | 869 | 851 | 851 | 441,000 | 3,939.81 |
| 1988-05-26 | 861 | 871 | 861 | 861 | 1,033,000 | 3,986.11 |
| 1988-05-25 | 853 | 864 | 853 | 860 | 1,121,000 | 3,981.48 |
| 1988-05-24 | 855 | 855 | 850 | 851 | 821,000 | 3,939.81 |
| 1988-05-23 | 860 | 860 | 850 | 855 | 414,000 | 3,958.33 |
| 1988-05-20 | 867 | 870 | 857 | 865 | 986,000 | 4,004.63 |
| 1988-05-19 | 865 | 874 | 851 | 857 | 1,400,000 | 3,967.59 |
| 1988-05-18 | 863 | 884 | 860 | 875 | 5,423,000 | 4,050.93 |
| 1988-05-17 | 860 | 865 | 852 | 860 | 2,098,000 | 3,981.48 |
| 1988-05-16 | 844 | 853 | 837 | 850 | 1,069,000 | 3,935.19 |
| 1988-05-13 | 834 | 835 | 830 | 834 | 465,000 | 3,861.11 |
| 1988-05-12 | 829 | 833 | 821 | 832 | 451,000 | 3,851.85 |
| 1988-05-11 | 838 | 839 | 820 | 820 | 730,000 | 3,796.30 |
| 1988-05-10 | 839 | 839 | 830 | 834 | 558,000 | 3,861.11 |
| 1988-05-09 | 831 | 845 | 828 | 830 | 963,000 | 3,842.59 |
| 1988-05-07 | 830 | 834 | 830 | 833 | 165,000 | 3,856.48 |
| 1988-05-06 | 834 | 836 | 823 | 832 | 594,000 | 3,851.85 |
| 1988-05-02 | 830 | 836 | 820 | 821 | 412,000 | 3,800.93 |
| 1988-04-30 | 830 | 830 | 826 | 826 | 255,000 | 3,824.07 |
| 1988-04-28 | 829 | 835 | 821 | 828 | 664,000 | 3,833.33 |
| 1988-04-27 | 825 | 825 | 820 | 820 | 185,000 | 3,796.30 |
| 1988-04-26 | 827 | 835 | 821 | 821 | 785,000 | 3,800.93 |
| 1988-04-25 | 829 | 840 | 823 | 827 | 704,000 | 3,828.70 |
| 1988-04-23 | 829 | 834 | 820 | 824 | 384,000 | 3,814.81 |
| 1988-04-22 | 813 | 820 | 813 | 815 | 223,000 | 3,773.15 |
| 1988-04-21 | 815 | 819 | 812 | 812 | 288,000 | 3,759.26 |
| 1988-04-20 | 825 | 825 | 811 | 820 | 300,000 | 3,796.30 |
| 1988-04-19 | 820 | 825 | 801 | 825 | 236,000 | 3,819.44 |
| 1988-04-18 | 825 | 825 | 820 | 820 | 122,000 | 3,796.30 |
| 1988-04-15 | 827 | 828 | 815 | 817 | 405,000 | 3,782.41 |
| 1988-04-14 | 833 | 833 | 827 | 830 | 165,000 | 3,842.59 |
| 1988-04-13 | 830 | 840 | 826 | 828 | 491,000 | 3,833.33 |
| 1988-04-12 | 837 | 839 | 828 | 830 | 273,000 | 3,842.59 |
| 1988-04-11 | 845 | 848 | 835 | 835 | 473,000 | 3,865.74 |
| 1988-04-08 | 845 | 845 | 835 | 839 | 541,000 | 3,884.26 |
| 1988-04-07 | 855 | 855 | 836 | 848 | 721,000 | 3,925.93 |
| 1988-04-06 | 829 | 855 | 829 | 850 | 1,560,000 | 3,935.19 |
| 1988-04-05 | 831 | 835 | 830 | 830 | 392,000 | 3,842.59 |
| 1988-04-04 | 835 | 835 | 820 | 834 | 536,000 | 3,861.11 |
| 1988-04-02 | 811 | 828 | 810 | 828 | 486,000 | 3,833.33 |
| 1988-04-01 | 818 | 818 | 806 | 813 | 220,000 | 3,763.89 |
| 1988-03-31 | 817 | 827 | 815 | 818 | 254,000 | 3,787.04 |
| 1988-03-30 | 819 | 830 | 819 | 819 | 821,000 | 3,791.67 |
| 1988-03-29 | 810 | 820 | 810 | 819 | 607,000 | 3,791.67 |
| 1988-03-28 | 826 | 833 | 810 | 820 | 1,349,000 | 3,796.30 |
| 1988-03-26 | 895 | 901 | 880 | 901 | 987,000 | 3,792.09 |
| 1988-03-25 | 899 | 910 | 892 | 905 | 1,475,000 | 3,808.92 |
| 1988-03-24 | 904 | 910 | 898 | 900 | 997,000 | 3,787.88 |
| 1988-03-23 | 910 | 915 | 904 | 904 | 1,306,000 | 3,804.71 |
| 1988-03-22 | 909 | 915 | 905 | 910 | 997,000 | 3,829.97 |
| 1988-03-18 | 900 | 909 | 898 | 909 | 1,269,000 | 3,825.76 |
| 1988-03-17 | 900 | 905 | 898 | 900 | 745,000 | 3,787.88 |
| 1988-03-16 | 910 | 910 | 891 | 891 | 1,699,000 | 3,750 |
| 1988-03-15 | 908 | 913 | 900 | 911 | 766,000 | 3,834.18 |
| 1988-03-14 | 905 | 914 | 897 | 898 | 803,000 | 3,779.46 |
| 1988-03-11 | 919 | 926 | 912 | 915 | 2,305,000 | 3,851.01 |
| 1988-03-10 | 913 | 929 | 910 | 920 | 4,795,999 | 3,872.05 |
| 1988-03-09 | 914 | 919 | 906 | 906 | 5,645,999 | 3,813.13 |
| 1988-03-08 | 882 | 905 | 881 | 904 | 4,413,999 | 3,804.71 |
| 1988-03-07 | 885 | 887 | 880 | 885 | 632,000 | 3,724.75 |
| 1988-03-05 | 876 | 890 | 876 | 890 | 707,000 | 3,745.79 |
| 1988-03-04 | 885 | 890 | 877 | 880 | 905,000 | 3,703.70 |
| 1988-03-03 | 889 | 889 | 871 | 875 | 671,000 | 3,682.66 |
| 1988-03-02 | 900 | 901 | 884 | 890 | 2,187,000 | 3,745.79 |
| 1988-03-01 | 871 | 890 | 867 | 890 | 3,354,999 | 3,745.79 |
| 1988-02-29 | 861 | 870 | 860 | 867 | 1,594,000 | 3,648.99 |
| 1988-02-27 | 869 | 869 | 851 | 856 | 506,000 | 3,602.69 |
| 1988-02-26 | 870 | 874 | 861 | 861 | 2,513,000 | 3,623.74 |
| 1988-02-25 | 860 | 875 | 855 | 870 | 1,913,000 | 3,661.62 |
| 1988-02-24 | 859 | 863 | 855 | 860 | 1,386,000 | 3,619.53 |
| 1988-02-23 | 836 | 864 | 836 | 860 | 1,294,000 | 3,619.53 |
| 1988-02-22 | 840 | 843 | 835 | 835 | 404,000 | 3,514.31 |
| 1988-02-19 | 829 | 840 | 825 | 840 | 578,000 | 3,535.35 |
| 1988-02-18 | 830 | 834 | 829 | 831 | 568,000 | 3,497.47 |
| 1988-02-17 | 839 | 839 | 828 | 830 | 823,000 | 3,493.27 |
| 1988-02-16 | 839 | 839 | 830 | 830 | 601,000 | 3,493.27 |
| 1988-02-15 | 835 | 838 | 829 | 838 | 1,497,000 | 3,526.94 |
| 1988-02-12 | 828 | 835 | 825 | 829 | 1,428,000 | 3,489.06 |
| 1988-02-10 | 815 | 824 | 810 | 824 | 1,677,000 | 3,468.01 |
| 1988-02-09 | 810 | 810 | 790 | 805 | 563,000 | 3,388.05 |
| 1988-02-08 | 814 | 817 | 807 | 807 | 656,000 | 3,396.46 |
| 1988-02-06 | 791 | 810 | 791 | 805 | 997,000 | 3,388.05 |
| 1988-02-05 | 784 | 790 | 780 | 790 | 515,000 | 3,324.92 |
| 1988-02-04 | 784 | 785 | 780 | 784 | 251,000 | 3,299.66 |
| 1988-02-03 | 789 | 789 | 780 | 782 | 157,000 | 3,291.25 |
| 1988-02-02 | 787 | 790 | 776 | 789 | 298,000 | 3,320.71 |
| 1988-02-01 | 789 | 795 | 785 | 787 | 247,000 | 3,312.29 |
| 1988-01-30 | 786 | 790 | 783 | 788 | 233,000 | 3,316.50 |
| 1988-01-29 | 785 | 786 | 781 | 785 | 330,000 | 3,303.87 |
| 1988-01-28 | 780 | 788 | 779 | 786 | 1,269,000 | 3,308.08 |
| 1988-01-27 | 774 | 780 | 768 | 770 | 1,292,000 | 3,240.74 |
| 1988-01-26 | 770 | 779 | 766 | 779 | 393,000 | 3,278.62 |
| 1988-01-25 | 774 | 774 | 766 | 770 | 282,000 | 3,240.74 |
| 1988-01-23 | 769 | 771 | 768 | 770 | 369,000 | 3,240.74 |
| 1988-01-22 | 772 | 774 | 762 | 766 | 658,000 | 3,223.91 |
| 1988-01-21 | 784 | 784 | 771 | 779 | 499,000 | 3,278.62 |
| 1988-01-20 | 780 | 785 | 760 | 785 | 460,000 | 3,303.87 |
| 1988-01-19 | 785 | 790 | 777 | 780 | 460,000 | 3,282.83 |
| 1988-01-18 | 781 | 785 | 771 | 777 | 204,000 | 3,270.20 |
| 1988-01-14 | 761 | 770 | 755 | 770 | 811,000 | 3,240.74 |
| 1988-01-13 | 770 | 779 | 761 | 765 | 769,000 | 3,219.70 |
| 1988-01-12 | 780 | 785 | 760 | 778 | 387,000 | 3,274.41 |
| 1988-01-11 | 780 | 780 | 760 | 780 | 212,000 | 3,282.83 |
| 1988-01-08 | 774 | 785 | 770 | 780 | 473,000 | 3,282.83 |
| 1988-01-07 | 760 | 768 | 749 | 764 | 393,000 | 3,215.49 |
| 1988-01-06 | 748 | 765 | 740 | 758 | 414,000 | 3,190.24 |
| 1988-01-05 | 715 | 730 | 715 | 720 | 91,000 | 3,030.30 |
| 1988-01-04 | 700 | 714 | 695 | 701 | 373,000 | 2,950.34 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.08株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.1株
