4118 (株)カネカ 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 | 916 | 927 | 916 | 925 | 198,000 | 4,625 |
| 1988-12-27 | 909 | 920 | 909 | 919 | 161,000 | 4,595 |
| 1988-12-26 | 902 | 919 | 902 | 919 | 132,000 | 4,595 |
| 1988-12-24 | 903 | 918 | 903 | 904 | 185,000 | 4,520 |
| 1988-12-23 | 911 | 920 | 910 | 910 | 504,000 | 4,550 |
| 1988-12-22 | 927 | 927 | 920 | 921 | 121,000 | 4,605 |
| 1988-12-21 | 926 | 940 | 926 | 927 | 121,000 | 4,635 |
| 1988-12-20 | 930 | 940 | 925 | 936 | 431,000 | 4,680 |
| 1988-12-19 | 925 | 939 | 925 | 930 | 137,000 | 4,650 |
| 1988-12-16 | 930 | 948 | 926 | 927 | 510,000 | 4,635 |
| 1988-12-15 | 913 | 929 | 913 | 925 | 1,177,000 | 4,625 |
| 1988-12-14 | 907 | 919 | 907 | 912 | 427,000 | 4,560 |
| 1988-12-13 | 914 | 920 | 910 | 917 | 454,000 | 4,585 |
| 1988-12-12 | 915 | 915 | 905 | 915 | 532,000 | 4,575 |
| 1988-12-09 | 901 | 909 | 899 | 905 | 561,000 | 4,525 |
| 1988-12-08 | 910 | 915 | 910 | 910 | 236,000 | 4,550 |
| 1988-12-07 | 918 | 920 | 915 | 915 | 291,000 | 4,575 |
| 1988-12-06 | 920 | 925 | 917 | 918 | 243,000 | 4,590 |
| 1988-12-05 | 920 | 925 | 916 | 920 | 87,000 | 4,600 |
| 1988-12-03 | 920 | 937 | 920 | 930 | 487,000 | 4,650 |
| 1988-12-02 | 904 | 925 | 904 | 915 | 256,000 | 4,575 |
| 1988-12-01 | 914 | 920 | 914 | 914 | 324,000 | 4,570 |
| 1988-11-30 | 900 | 905 | 897 | 904 | 436,000 | 4,520 |
| 1988-11-29 | 905 | 905 | 895 | 896 | 253,000 | 4,480 |
| 1988-11-28 | 890 | 902 | 886 | 895 | 663,000 | 4,475 |
| 1988-11-26 | 871 | 884 | 871 | 884 | 103,000 | 4,420 |
| 1988-11-25 | 879 | 879 | 873 | 875 | 296,000 | 4,375 |
| 1988-11-24 | 870 | 879 | 870 | 875 | 338,000 | 4,375 |
| 1988-11-22 | 874 | 883 | 870 | 870 | 368,000 | 4,350 |
| 1988-11-21 | 872 | 873 | 865 | 866 | 273,000 | 4,330 |
| 1988-11-18 | 880 | 880 | 871 | 874 | 335,000 | 4,370 |
| 1988-11-17 | 875 | 875 | 863 | 870 | 173,000 | 4,350 |
| 1988-11-16 | 860 | 875 | 860 | 870 | 333,000 | 4,350 |
| 1988-11-15 | 840 | 865 | 840 | 850 | 395,000 | 4,250 |
| 1988-11-14 | 840 | 850 | 836 | 840 | 188,000 | 4,200 |
| 1988-11-11 | 835 | 844 | 832 | 836 | 292,000 | 4,180 |
| 1988-11-10 | 841 | 841 | 831 | 835 | 156,000 | 4,175 |
| 1988-11-09 | 840 | 845 | 831 | 831 | 192,000 | 4,155 |
| 1988-11-08 | 831 | 835 | 830 | 835 | 227,000 | 4,175 |
| 1988-11-07 | 840 | 840 | 831 | 831 | 209,000 | 4,155 |
| 1988-11-05 | 845 | 845 | 830 | 840 | 320,000 | 4,200 |
| 1988-11-04 | 860 | 860 | 830 | 849 | 307,000 | 4,245 |
| 1988-11-02 | 880 | 880 | 861 | 866 | 358,000 | 4,330 |
| 1988-11-01 | 880 | 890 | 880 | 880 | 254,000 | 4,400 |
| 1988-10-31 | 870 | 880 | 861 | 870 | 349,000 | 4,350 |
| 1988-10-29 | 870 | 870 | 861 | 869 | 166,000 | 4,345 |
| 1988-10-28 | 890 | 890 | 861 | 871 | 365,000 | 4,355 |
| 1988-10-27 | 860 | 900 | 860 | 892 | 512,000 | 4,460 |
| 1988-10-26 | 839 | 860 | 839 | 855 | 215,000 | 4,275 |
| 1988-10-25 | 840 | 845 | 835 | 839 | 273,000 | 4,195 |
| 1988-10-24 | 840 | 855 | 835 | 835 | 175,000 | 4,175 |
| 1988-10-22 | 834 | 834 | 834 | 834 | 94,000 | 4,170 |
| 1988-10-21 | 841 | 845 | 835 | 835 | 139,000 | 4,175 |
| 1988-10-20 | 845 | 846 | 840 | 845 | 331,000 | 4,225 |
| 1988-10-19 | 846 | 848 | 845 | 845 | 93,000 | 4,225 |
| 1988-10-18 | 848 | 850 | 848 | 848 | 78,000 | 4,240 |
| 1988-10-17 | 850 | 850 | 847 | 849 | 144,000 | 4,245 |
| 1988-10-14 | 860 | 860 | 847 | 850 | 146,000 | 4,250 |
| 1988-10-13 | 860 | 860 | 847 | 856 | 81,000 | 4,280 |
| 1988-10-12 | 863 | 863 | 845 | 846 | 317,000 | 4,230 |
| 1988-10-11 | 875 | 875 | 851 | 860 | 163,000 | 4,300 |
| 1988-10-07 | 845 | 850 | 840 | 845 | 149,000 | 4,225 |
| 1988-10-06 | 855 | 859 | 840 | 845 | 262,000 | 4,225 |
| 1988-10-05 | 861 | 865 | 855 | 855 | 269,000 | 4,275 |
| 1988-10-04 | 870 | 870 | 855 | 869 | 182,000 | 4,345 |
| 1988-10-03 | 882 | 885 | 870 | 871 | 352,000 | 4,355 |
| 1988-10-01 | 899 | 899 | 883 | 890 | 262,000 | 4,450 |
| 1988-09-30 | 901 | 902 | 881 | 895 | 658,000 | 4,475 |
| 1988-09-29 | 909 | 910 | 900 | 900 | 193,000 | 4,500 |
| 1988-09-28 | 911 | 911 | 906 | 909 | 101,000 | 4,545 |
| 1988-09-27 | 920 | 920 | 900 | 901 | 274,000 | 4,505 |
| 1988-09-26 | 900 | 910 | 900 | 910 | 145,000 | 4,550 |
| 1988-09-24 | 910 | 912 | 902 | 912 | 56,000 | 4,560 |
| 1988-09-22 | 907 | 907 | 898 | 900 | 357,000 | 4,500 |
| 1988-09-21 | 914 | 914 | 893 | 910 | 273,000 | 4,550 |
| 1988-09-20 | 903 | 913 | 903 | 904 | 465,000 | 4,520 |
| 1988-09-19 | 925 | 926 | 910 | 913 | 306,000 | 4,565 |
| 1988-09-16 | 922 | 925 | 922 | 922 | 254,000 | 4,610 |
| 1988-09-14 | 925 | 925 | 920 | 922 | 265,000 | 4,610 |
| 1988-09-13 | 920 | 925 | 920 | 920 | 235,000 | 4,600 |
| 1988-09-12 | 925 | 927 | 917 | 920 | 282,000 | 4,600 |
| 1988-09-09 | 910 | 925 | 905 | 925 | 474,000 | 4,625 |
| 1988-09-08 | 915 | 920 | 910 | 915 | 410,000 | 4,575 |
| 1988-09-07 | 920 | 924 | 901 | 915 | 623,000 | 4,575 |
| 1988-09-06 | 925 | 925 | 920 | 920 | 165,000 | 4,600 |
| 1988-09-05 | 924 | 927 | 915 | 927 | 226,000 | 4,635 |
| 1988-09-03 | 906 | 925 | 906 | 925 | 73,000 | 4,625 |
| 1988-09-02 | 910 | 910 | 901 | 906 | 204,000 | 4,530 |
| 1988-09-01 | 927 | 927 | 910 | 910 | 419,000 | 4,550 |
| 1988-08-31 | 935 | 940 | 930 | 933 | 288,000 | 4,665 |
| 1988-08-30 | 930 | 933 | 921 | 927 | 314,000 | 4,635 |
| 1988-08-29 | 930 | 933 | 929 | 930 | 253,000 | 4,650 |
| 1988-08-27 | 930 | 930 | 920 | 930 | 104,000 | 4,650 |
| 1988-08-26 | 920 | 932 | 918 | 930 | 338,000 | 4,650 |
| 1988-08-25 | 929 | 933 | 920 | 933 | 381,000 | 4,665 |
| 1988-08-24 | 920 | 930 | 912 | 920 | 990,000 | 4,600 |
| 1988-08-23 | 920 | 925 | 916 | 916 | 231,000 | 4,580 |
| 1988-08-22 | 915 | 929 | 915 | 925 | 410,000 | 4,625 |
| 1988-08-19 | 915 | 925 | 912 | 912 | 285,000 | 4,560 |
| 1988-08-18 | 926 | 933 | 921 | 925 | 206,000 | 4,625 |
| 1988-08-17 | 930 | 930 | 920 | 928 | 207,000 | 4,640 |
| 1988-08-16 | 934 | 935 | 920 | 928 | 246,000 | 4,640 |
| 1988-08-15 | 933 | 939 | 927 | 928 | 181,000 | 4,640 |
| 1988-08-12 | 929 | 930 | 925 | 925 | 156,000 | 4,625 |
| 1988-08-11 | 920 | 939 | 920 | 935 | 155,000 | 4,675 |
| 1988-08-10 | 920 | 930 | 910 | 930 | 487,000 | 4,650 |
| 1988-08-09 | 935 | 939 | 932 | 932 | 204,000 | 4,660 |
| 1988-08-08 | 937 | 939 | 930 | 935 | 274,000 | 4,675 |
| 1988-08-06 | 939 | 939 | 923 | 930 | 154,000 | 4,650 |
| 1988-08-05 | 940 | 943 | 929 | 943 | 367,000 | 4,715 |
| 1988-08-04 | 930 | 940 | 926 | 940 | 168,000 | 4,700 |
| 1988-08-03 | 925 | 948 | 925 | 930 | 183,000 | 4,650 |
| 1988-08-02 | 930 | 940 | 921 | 933 | 276,000 | 4,665 |
| 1988-08-01 | 921 | 925 | 915 | 920 | 530,000 | 4,600 |
| 1988-07-30 | 920 | 935 | 920 | 934 | 343,000 | 4,670 |
| 1988-07-29 | 912 | 920 | 908 | 920 | 721,000 | 4,600 |
| 1988-07-28 | 925 | 933 | 915 | 915 | 455,000 | 4,575 |
| 1988-07-27 | 950 | 950 | 910 | 920 | 578,000 | 4,600 |
| 1988-07-26 | 940 | 940 | 920 | 930 | 351,000 | 4,650 |
| 1988-07-25 | 930 | 930 | 910 | 920 | 292,000 | 4,600 |
| 1988-07-23 | 930 | 935 | 915 | 920 | 272,000 | 4,600 |
| 1988-07-22 | 945 | 949 | 920 | 926 | 724,000 | 4,630 |
| 1988-07-21 | 955 | 959 | 942 | 949 | 340,000 | 4,745 |
| 1988-07-20 | 955 | 980 | 945 | 970 | 587,000 | 4,850 |
| 1988-07-19 | 950 | 969 | 936 | 960 | 312,000 | 4,800 |
| 1988-07-18 | 970 | 980 | 960 | 960 | 306,000 | 4,800 |
| 1988-07-15 | 990 | 990 | 978 | 980 | 690,000 | 4,900 |
| 1988-07-14 | 995 | 998 | 992 | 995 | 312,000 | 4,975 |
| 1988-07-13 | 1,010 | 1,010 | 991 | 995 | 260,000 | 4,975 |
| 1988-07-12 | 1,000 | 1,010 | 995 | 1,000 | 587,000 | 5,000 |
| 1988-07-11 | 1,030 | 1,040 | 1,000 | 1,000 | 260,000 | 5,000 |
| 1988-07-08 | 1,030 | 1,030 | 1,000 | 1,010 | 225,000 | 5,050 |
| 1988-07-07 | 1,020 | 1,040 | 1,000 | 1,010 | 873,000 | 5,050 |
| 1988-07-06 | 1,010 | 1,010 | 990 | 1,000 | 1,022,000 | 5,000 |
| 1988-07-05 | 990 | 1,000 | 990 | 995 | 1,121,000 | 4,975 |
| 1988-07-04 | 1,000 | 1,020 | 990 | 990 | 447,000 | 4,950 |
| 1988-07-02 | 1,000 | 1,000 | 995 | 1,000 | 93,000 | 5,000 |
| 1988-07-01 | 1,020 | 1,030 | 1,000 | 1,000 | 398,000 | 5,000 |
| 1988-06-30 | 1,040 | 1,050 | 1,000 | 1,020 | 499,000 | 5,100 |
| 1988-06-29 | 1,030 | 1,050 | 1,020 | 1,020 | 487,000 | 5,100 |
| 1988-06-28 | 1,030 | 1,050 | 1,010 | 1,050 | 389,000 | 5,250 |
| 1988-06-27 | 1,040 | 1,070 | 1,030 | 1,050 | 557,000 | 5,250 |
| 1988-06-25 | 1,050 | 1,050 | 1,030 | 1,040 | 661,000 | 5,200 |
| 1988-06-24 | 1,050 | 1,050 | 1,020 | 1,040 | 244,000 | 5,200 |
| 1988-06-23 | 1,070 | 1,070 | 1,040 | 1,050 | 224,000 | 5,250 |
| 1988-06-22 | 1,070 | 1,080 | 1,050 | 1,070 | 531,000 | 5,350 |
| 1988-06-21 | 1,070 | 1,070 | 1,040 | 1,050 | 642,000 | 5,250 |
| 1988-06-20 | 1,070 | 1,090 | 1,050 | 1,050 | 717,000 | 5,250 |
| 1988-06-17 | 1,070 | 1,080 | 1,060 | 1,070 | 1,386,000 | 5,350 |
| 1988-06-16 | 1,060 | 1,080 | 1,050 | 1,070 | 986,000 | 5,350 |
| 1988-06-15 | 1,040 | 1,080 | 1,030 | 1,040 | 2,906,000 | 5,200 |
| 1988-06-14 | 1,030 | 1,030 | 1,010 | 1,010 | 415,000 | 5,050 |
| 1988-06-13 | 1,020 | 1,030 | 1,010 | 1,010 | 324,000 | 5,050 |
| 1988-06-10 | 1,020 | 1,020 | 1,000 | 1,010 | 439,000 | 5,050 |
| 1988-06-09 | 1,010 | 1,020 | 1,010 | 1,020 | 690,000 | 5,100 |
| 1988-06-08 | 1,010 | 1,030 | 1,000 | 1,000 | 847,000 | 5,000 |
| 1988-06-07 | 1,030 | 1,030 | 1,010 | 1,020 | 527,000 | 5,100 |
| 1988-06-06 | 1,030 | 1,050 | 1,020 | 1,030 | 563,000 | 5,150 |
| 1988-06-04 | 1,030 | 1,030 | 1,020 | 1,030 | 381,000 | 5,150 |
| 1988-06-03 | 1,030 | 1,030 | 1,010 | 1,010 | 722,000 | 5,050 |
| 1988-06-02 | 1,050 | 1,050 | 1,020 | 1,030 | 631,000 | 5,150 |
| 1988-06-01 | 1,040 | 1,040 | 1,000 | 1,040 | 770,000 | 5,200 |
| 1988-05-31 | 1,010 | 1,030 | 1,010 | 1,020 | 265,000 | 5,100 |
| 1988-05-30 | 1,010 | 1,030 | 1,010 | 1,030 | 374,000 | 5,150 |
| 1988-05-28 | 1,030 | 1,030 | 1,000 | 1,000 | 262,000 | 5,000 |
| 1988-05-27 | 1,050 | 1,050 | 1,010 | 1,020 | 502,000 | 5,100 |
| 1988-05-26 | 1,060 | 1,060 | 1,040 | 1,050 | 367,000 | 5,250 |
| 1988-05-25 | 1,060 | 1,060 | 1,040 | 1,060 | 548,000 | 5,300 |
| 1988-05-24 | 1,050 | 1,070 | 1,050 | 1,060 | 240,000 | 5,300 |
| 1988-05-23 | 1,070 | 1,070 | 1,040 | 1,060 | 568,000 | 5,300 |
| 1988-05-20 | 1,060 | 1,070 | 1,050 | 1,050 | 269,000 | 5,250 |
| 1988-05-19 | 1,070 | 1,080 | 1,060 | 1,070 | 168,000 | 5,350 |
| 1988-05-18 | 1,070 | 1,090 | 1,060 | 1,080 | 529,000 | 5,400 |
| 1988-05-17 | 1,090 | 1,100 | 1,080 | 1,090 | 686,000 | 5,450 |
| 1988-05-16 | 1,060 | 1,080 | 1,060 | 1,080 | 437,000 | 5,400 |
| 1988-05-13 | 1,070 | 1,080 | 1,060 | 1,060 | 618,000 | 5,300 |
| 1988-05-12 | 1,070 | 1,090 | 1,060 | 1,070 | 996,000 | 5,350 |
| 1988-05-11 | 1,100 | 1,110 | 1,080 | 1,090 | 718,000 | 5,450 |
| 1988-05-10 | 1,090 | 1,130 | 1,090 | 1,110 | 870,000 | 5,550 |
| 1988-05-09 | 1,120 | 1,120 | 1,080 | 1,110 | 720,000 | 5,550 |
| 1988-05-07 | 1,130 | 1,130 | 1,120 | 1,130 | 546,000 | 5,650 |
| 1988-05-06 | 1,130 | 1,140 | 1,120 | 1,130 | 1,037,000 | 5,650 |
| 1988-05-02 | 1,100 | 1,150 | 1,080 | 1,150 | 4,277,000 | 5,750 |
| 1988-04-30 | 1,080 | 1,110 | 1,080 | 1,100 | 831,000 | 5,500 |
| 1988-04-28 | 1,080 | 1,090 | 1,080 | 1,080 | 380,000 | 5,400 |
| 1988-04-27 | 1,090 | 1,090 | 1,070 | 1,090 | 539,000 | 5,450 |
| 1988-04-26 | 1,090 | 1,110 | 1,080 | 1,090 | 617,000 | 5,450 |
| 1988-04-25 | 1,090 | 1,100 | 1,070 | 1,100 | 716,000 | 5,500 |
| 1988-04-23 | 1,070 | 1,080 | 1,060 | 1,080 | 318,000 | 5,400 |
| 1988-04-22 | 1,060 | 1,070 | 1,050 | 1,060 | 372,000 | 5,300 |
| 1988-04-21 | 1,070 | 1,070 | 1,050 | 1,060 | 225,000 | 5,300 |
| 1988-04-20 | 1,060 | 1,070 | 1,050 | 1,050 | 264,000 | 5,250 |
| 1988-04-19 | 1,060 | 1,080 | 1,050 | 1,060 | 504,000 | 5,300 |
| 1988-04-18 | 1,070 | 1,090 | 1,050 | 1,050 | 1,084,000 | 5,250 |
| 1988-04-15 | 1,100 | 1,110 | 1,070 | 1,090 | 1,660,000 | 5,450 |
| 1988-04-14 | 1,110 | 1,120 | 1,100 | 1,100 | 1,099,000 | 5,500 |
| 1988-04-13 | 1,080 | 1,140 | 1,080 | 1,130 | 2,261,000 | 5,650 |
| 1988-04-12 | 1,090 | 1,100 | 1,080 | 1,090 | 696,000 | 5,450 |
| 1988-04-11 | 1,100 | 1,110 | 1,080 | 1,100 | 1,090,000 | 5,500 |
| 1988-04-08 | 1,100 | 1,100 | 1,080 | 1,100 | 1,771,000 | 5,500 |
| 1988-04-07 | 1,100 | 1,100 | 1,080 | 1,100 | 3,916,000 | 5,500 |
| 1988-04-06 | 1,080 | 1,110 | 1,070 | 1,070 | 7,056,000 | 5,350 |
| 1988-04-05 | 1,070 | 1,080 | 1,060 | 1,070 | 1,682,000 | 5,350 |
| 1988-04-04 | 1,040 | 1,100 | 1,040 | 1,060 | 4,911,000 | 5,300 |
| 1988-04-02 | 1,030 | 1,040 | 1,020 | 1,030 | 550,000 | 5,150 |
| 1988-04-01 | 1,020 | 1,040 | 1,020 | 1,030 | 1,023,000 | 5,150 |
| 1988-03-31 | 1,040 | 1,040 | 1,010 | 1,020 | 904,000 | 5,100 |
| 1988-03-30 | 1,040 | 1,040 | 1,020 | 1,040 | 913,000 | 5,200 |
| 1988-03-29 | 1,030 | 1,040 | 1,020 | 1,030 | 862,000 | 5,150 |
| 1988-03-28 | 1,000 | 1,030 | 1,000 | 1,030 | 443,000 | 5,150 |
| 1988-03-26 | 1,010 | 1,020 | 1,000 | 1,020 | 401,000 | 5,100 |
| 1988-03-25 | 1,000 | 1,020 | 1,000 | 1,020 | 553,000 | 5,100 |
| 1988-03-24 | 1,010 | 1,010 | 1,000 | 1,000 | 372,000 | 5,000 |
| 1988-03-23 | 1,000 | 1,010 | 1,000 | 1,010 | 571,000 | 5,050 |
| 1988-03-22 | 1,000 | 1,020 | 1,000 | 1,000 | 512,000 | 5,000 |
| 1988-03-18 | 990 | 1,020 | 990 | 1,010 | 1,038,000 | 5,050 |
| 1988-03-17 | 1,010 | 1,020 | 1,000 | 1,010 | 632,000 | 5,050 |
| 1988-03-16 | 1,000 | 1,010 | 997 | 1,000 | 780,000 | 5,000 |
| 1988-03-15 | 990 | 1,010 | 990 | 1,000 | 540,000 | 5,000 |
| 1988-03-14 | 1,020 | 1,020 | 1,000 | 1,010 | 951,000 | 5,050 |
| 1988-03-11 | 1,020 | 1,030 | 1,010 | 1,010 | 872,000 | 5,050 |
| 1988-03-10 | 1,010 | 1,030 | 1,000 | 1,030 | 1,002,000 | 5,150 |
| 1988-03-09 | 1,020 | 1,020 | 1,010 | 1,020 | 609,000 | 5,100 |
| 1988-03-08 | 1,020 | 1,020 | 1,010 | 1,010 | 561,000 | 5,050 |
| 1988-03-07 | 1,020 | 1,020 | 1,010 | 1,020 | 408,000 | 5,100 |
| 1988-03-05 | 1,020 | 1,040 | 1,010 | 1,010 | 858,000 | 5,050 |
| 1988-03-04 | 1,030 | 1,030 | 1,010 | 1,010 | 948,000 | 5,050 |
| 1988-03-03 | 1,020 | 1,040 | 1,010 | 1,030 | 1,248,000 | 5,150 |
| 1988-03-02 | 1,030 | 1,040 | 1,000 | 1,010 | 1,697,000 | 5,050 |
| 1988-03-01 | 1,000 | 1,030 | 998 | 1,030 | 3,069,000 | 5,150 |
| 1988-02-29 | 1,000 | 1,000 | 991 | 1,000 | 258,000 | 5,000 |
| 1988-02-27 | 995 | 1,000 | 995 | 1,000 | 325,000 | 5,000 |
| 1988-02-26 | 1,020 | 1,020 | 991 | 995 | 1,751,000 | 4,975 |
| 1988-02-25 | 1,000 | 1,020 | 1,000 | 1,010 | 1,204,000 | 5,050 |
| 1988-02-24 | 1,010 | 1,010 | 994 | 1,010 | 1,431,000 | 5,050 |
| 1988-02-23 | 995 | 1,010 | 991 | 1,000 | 1,652,000 | 5,000 |
| 1988-02-22 | 988 | 995 | 980 | 994 | 1,265,000 | 4,970 |
| 1988-02-19 | 985 | 995 | 975 | 988 | 656,000 | 4,940 |
| 1988-02-18 | 988 | 988 | 975 | 980 | 1,540,000 | 4,900 |
| 1988-02-17 | 987 | 988 | 981 | 988 | 870,000 | 4,940 |
| 1988-02-16 | 981 | 989 | 980 | 985 | 1,044,000 | 4,925 |
| 1988-02-15 | 991 | 991 | 975 | 978 | 963,000 | 4,890 |
| 1988-02-12 | 980 | 1,000 | 980 | 981 | 1,147,000 | 4,905 |
| 1988-02-10 | 965 | 969 | 960 | 965 | 428,000 | 4,825 |
| 1988-02-09 | 978 | 978 | 960 | 962 | 203,000 | 4,810 |
| 1988-02-08 | 976 | 980 | 970 | 970 | 419,000 | 4,850 |
| 1988-02-06 | 948 | 983 | 948 | 975 | 892,000 | 4,875 |
| 1988-02-05 | 951 | 960 | 945 | 948 | 241,000 | 4,740 |
| 1988-02-04 | 949 | 950 | 930 | 950 | 580,000 | 4,750 |
| 1988-02-03 | 950 | 955 | 945 | 949 | 538,000 | 4,745 |
| 1988-02-02 | 956 | 960 | 945 | 946 | 590,000 | 4,730 |
| 1988-02-01 | 960 | 965 | 951 | 956 | 552,000 | 4,780 |
| 1988-01-30 | 952 | 955 | 950 | 955 | 254,000 | 4,775 |
| 1988-01-29 | 957 | 960 | 946 | 946 | 632,000 | 4,730 |
| 1988-01-28 | 961 | 961 | 941 | 948 | 579,000 | 4,740 |
| 1988-01-27 | 965 | 970 | 951 | 958 | 1,083,000 | 4,790 |
| 1988-01-26 | 975 | 980 | 960 | 960 | 1,639,000 | 4,800 |
| 1988-01-25 | 995 | 999 | 971 | 980 | 460,000 | 4,900 |
| 1988-01-23 | 999 | 1,000 | 980 | 990 | 967,000 | 4,950 |
| 1988-01-22 | 994 | 1,000 | 960 | 980 | 1,647,000 | 4,900 |
| 1988-01-21 | 982 | 1,020 | 981 | 999 | 7,302,000 | 4,995 |
| 1988-01-20 | 975 | 1,010 | 966 | 1,000 | 6,776,000 | 5,000 |
| 1988-01-19 | 975 | 975 | 965 | 965 | 351,000 | 4,825 |
| 1988-01-18 | 980 | 997 | 975 | 975 | 1,218,000 | 4,875 |
| 1988-01-14 | 955 | 970 | 955 | 960 | 879,000 | 4,800 |
| 1988-01-13 | 989 | 989 | 950 | 960 | 752,000 | 4,800 |
| 1988-01-12 | 982 | 1,000 | 979 | 985 | 3,249,000 | 4,925 |
| 1988-01-11 | 955 | 980 | 951 | 970 | 1,113,000 | 4,850 |
| 1988-01-08 | 985 | 1,030 | 965 | 965 | 4,536,000 | 4,825 |
| 1988-01-07 | 907 | 975 | 907 | 975 | 2,796,000 | 4,875 |
| 1988-01-06 | 905 | 905 | 885 | 905 | 966,000 | 4,525 |
| 1988-01-05 | 869 | 880 | 864 | 865 | 446,000 | 4,325 |
| 1988-01-04 | 850 | 870 | 850 | 859 | 219,000 | 4,295 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.05株
