4208 UBE(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 | 692 | 697 | 681 | 683 | 1,128,000 | 6,830 |
| 1988-12-27 | 706 | 706 | 692 | 692 | 1,884,000 | 6,920 |
| 1988-12-26 | 693 | 707 | 693 | 701 | 1,496,000 | 7,010 |
| 1988-12-24 | 709 | 709 | 690 | 695 | 989,000 | 6,950 |
| 1988-12-23 | 713 | 714 | 696 | 701 | 1,510,000 | 7,010 |
| 1988-12-22 | 712 | 720 | 712 | 712 | 3,372,000 | 7,120 |
| 1988-12-21 | 711 | 722 | 708 | 720 | 4,137,000 | 7,200 |
| 1988-12-20 | 700 | 712 | 698 | 709 | 1,890,000 | 7,090 |
| 1988-12-19 | 705 | 715 | 700 | 700 | 1,932,000 | 7,000 |
| 1988-12-16 | 720 | 720 | 691 | 705 | 4,130,000 | 7,050 |
| 1988-12-15 | 728 | 735 | 722 | 722 | 10,015,000 | 7,220 |
| 1988-12-14 | 729 | 734 | 724 | 728 | 18,738,000 | 7,280 |
| 1988-12-13 | 709 | 724 | 704 | 720 | 18,146,000 | 7,200 |
| 1988-12-12 | 715 | 716 | 701 | 702 | 4,958,000 | 7,020 |
| 1988-12-09 | 700 | 713 | 693 | 713 | 12,426,000 | 7,130 |
| 1988-12-08 | 695 | 703 | 692 | 695 | 4,323,000 | 6,950 |
| 1988-12-07 | 699 | 700 | 689 | 695 | 4,079,000 | 6,950 |
| 1988-12-06 | 690 | 698 | 687 | 698 | 2,970,000 | 6,980 |
| 1988-12-05 | 698 | 698 | 680 | 684 | 2,921,000 | 6,840 |
| 1988-12-03 | 700 | 702 | 690 | 695 | 4,633,000 | 6,950 |
| 1988-12-02 | 690 | 703 | 685 | 697 | 15,493,000 | 6,970 |
| 1988-12-01 | 687 | 696 | 679 | 680 | 17,229,000 | 6,800 |
| 1988-11-30 | 674 | 683 | 668 | 673 | 5,979,000 | 6,730 |
| 1988-11-29 | 680 | 684 | 661 | 667 | 10,059,000 | 6,670 |
| 1988-11-28 | 665 | 684 | 660 | 675 | 18,899,000 | 6,750 |
| 1988-11-26 | 655 | 657 | 650 | 655 | 1,603,000 | 6,550 |
| 1988-11-25 | 661 | 671 | 645 | 645 | 8,578,000 | 6,450 |
| 1988-11-24 | 660 | 661 | 643 | 643 | 2,047,000 | 6,430 |
| 1988-11-22 | 628 | 661 | 622 | 655 | 8,138,000 | 6,550 |
| 1988-11-21 | 630 | 630 | 621 | 626 | 680,000 | 6,260 |
| 1988-11-18 | 625 | 629 | 620 | 620 | 1,161,000 | 6,200 |
| 1988-11-17 | 629 | 629 | 621 | 629 | 1,026,000 | 6,290 |
| 1988-11-16 | 630 | 635 | 623 | 629 | 2,176,000 | 6,290 |
| 1988-11-15 | 639 | 640 | 623 | 628 | 2,057,000 | 6,280 |
| 1988-11-14 | 621 | 630 | 618 | 623 | 1,117,000 | 6,230 |
| 1988-11-11 | 638 | 638 | 626 | 626 | 1,272,000 | 6,260 |
| 1988-11-10 | 642 | 642 | 633 | 638 | 1,504,000 | 6,380 |
| 1988-11-09 | 632 | 644 | 625 | 632 | 2,453,000 | 6,320 |
| 1988-11-08 | 614 | 627 | 613 | 622 | 1,771,000 | 6,220 |
| 1988-11-07 | 620 | 620 | 611 | 617 | 1,157,000 | 6,170 |
| 1988-11-05 | 613 | 620 | 611 | 619 | 950,000 | 6,190 |
| 1988-11-04 | 630 | 634 | 610 | 623 | 1,445,000 | 6,230 |
| 1988-11-02 | 641 | 645 | 630 | 630 | 2,350,000 | 6,300 |
| 1988-11-01 | 643 | 650 | 635 | 635 | 2,461,000 | 6,350 |
| 1988-10-31 | 650 | 658 | 638 | 645 | 4,597,000 | 6,450 |
| 1988-10-29 | 647 | 651 | 635 | 635 | 2,543,000 | 6,350 |
| 1988-10-28 | 669 | 676 | 647 | 647 | 21,106,000 | 6,470 |
| 1988-10-27 | 638 | 655 | 626 | 653 | 19,780,000 | 6,530 |
| 1988-10-26 | 579 | 608 | 579 | 608 | 8,806,000 | 6,080 |
| 1988-10-25 | 556 | 576 | 556 | 575 | 1,879,000 | 5,750 |
| 1988-10-24 | 562 | 563 | 556 | 560 | 369,000 | 5,600 |
| 1988-10-22 | 560 | 563 | 555 | 560 | 478,000 | 5,600 |
| 1988-10-21 | 558 | 558 | 551 | 554 | 570,000 | 5,540 |
| 1988-10-20 | 558 | 558 | 547 | 547 | 501,000 | 5,470 |
| 1988-10-19 | 545 | 555 | 545 | 554 | 375,000 | 5,540 |
| 1988-10-18 | 556 | 558 | 540 | 540 | 661,000 | 5,400 |
| 1988-10-17 | 560 | 563 | 556 | 556 | 328,000 | 5,560 |
| 1988-10-14 | 564 | 568 | 557 | 564 | 722,000 | 5,640 |
| 1988-10-13 | 556 | 573 | 556 | 564 | 1,048,000 | 5,640 |
| 1988-10-12 | 561 | 562 | 555 | 562 | 436,000 | 5,620 |
| 1988-10-11 | 560 | 570 | 560 | 562 | 332,000 | 5,620 |
| 1988-10-07 | 559 | 559 | 549 | 555 | 419,000 | 5,550 |
| 1988-10-06 | 556 | 559 | 551 | 553 | 673,000 | 5,530 |
| 1988-10-05 | 561 | 566 | 556 | 559 | 564,000 | 5,590 |
| 1988-10-04 | 565 | 569 | 558 | 560 | 374,000 | 5,600 |
| 1988-10-03 | 579 | 580 | 562 | 570 | 339,000 | 5,700 |
| 1988-10-01 | 570 | 580 | 570 | 578 | 1,013,000 | 5,780 |
| 1988-09-30 | 565 | 568 | 562 | 567 | 381,000 | 5,670 |
| 1988-09-29 | 560 | 570 | 559 | 563 | 1,462,000 | 5,630 |
| 1988-09-28 | 550 | 565 | 550 | 564 | 1,029,000 | 5,640 |
| 1988-09-27 | 551 | 552 | 543 | 550 | 777,000 | 5,500 |
| 1988-09-26 | 550 | 555 | 540 | 550 | 592,000 | 5,500 |
| 1988-09-24 | 560 | 560 | 550 | 550 | 407,000 | 5,500 |
| 1988-09-22 | 569 | 569 | 558 | 560 | 768,000 | 5,600 |
| 1988-09-21 | 567 | 570 | 560 | 569 | 735,000 | 5,690 |
| 1988-09-20 | 579 | 579 | 570 | 570 | 1,245,000 | 5,700 |
| 1988-09-19 | 577 | 584 | 575 | 580 | 1,691,000 | 5,800 |
| 1988-09-16 | 565 | 570 | 561 | 567 | 1,177,000 | 5,670 |
| 1988-09-14 | 552 | 565 | 552 | 565 | 661,000 | 5,650 |
| 1988-09-13 | 560 | 565 | 550 | 560 | 897,000 | 5,600 |
| 1988-09-12 | 554 | 559 | 550 | 559 | 390,000 | 5,590 |
| 1988-09-09 | 558 | 558 | 550 | 553 | 476,000 | 5,530 |
| 1988-09-08 | 554 | 560 | 554 | 560 | 565,000 | 5,600 |
| 1988-09-07 | 545 | 554 | 540 | 554 | 802,000 | 5,540 |
| 1988-09-06 | 550 | 550 | 546 | 548 | 588,000 | 5,480 |
| 1988-09-05 | 558 | 570 | 556 | 558 | 827,000 | 5,580 |
| 1988-09-03 | 555 | 560 | 550 | 560 | 580,000 | 5,600 |
| 1988-09-02 | 535 | 545 | 535 | 545 | 542,000 | 5,450 |
| 1988-09-01 | 540 | 545 | 535 | 544 | 907,000 | 5,440 |
| 1988-08-31 | 552 | 555 | 545 | 549 | 416,000 | 5,490 |
| 1988-08-30 | 550 | 555 | 540 | 552 | 385,000 | 5,520 |
| 1988-08-29 | 564 | 570 | 545 | 550 | 534,000 | 5,500 |
| 1988-08-27 | 555 | 565 | 555 | 562 | 437,000 | 5,620 |
| 1988-08-26 | 569 | 575 | 560 | 561 | 621,000 | 5,610 |
| 1988-08-25 | 587 | 590 | 573 | 579 | 2,124,000 | 5,790 |
| 1988-08-24 | 550 | 595 | 547 | 572 | 3,379,000 | 5,720 |
| 1988-08-23 | 549 | 550 | 543 | 547 | 316,000 | 5,470 |
| 1988-08-22 | 542 | 550 | 541 | 546 | 544,000 | 5,460 |
| 1988-08-19 | 545 | 550 | 541 | 541 | 553,000 | 5,410 |
| 1988-08-18 | 547 | 559 | 543 | 545 | 378,000 | 5,450 |
| 1988-08-17 | 545 | 550 | 542 | 546 | 385,000 | 5,460 |
| 1988-08-16 | 540 | 545 | 538 | 540 | 320,000 | 5,400 |
| 1988-08-15 | 541 | 545 | 540 | 545 | 496,000 | 5,450 |
| 1988-08-12 | 540 | 541 | 537 | 540 | 689,000 | 5,400 |
| 1988-08-11 | 539 | 541 | 530 | 533 | 1,439,000 | 5,330 |
| 1988-08-10 | 558 | 558 | 541 | 549 | 924,000 | 5,490 |
| 1988-08-09 | 560 | 565 | 560 | 561 | 448,000 | 5,610 |
| 1988-08-08 | 560 | 570 | 558 | 560 | 764,000 | 5,600 |
| 1988-08-06 | 560 | 561 | 556 | 560 | 431,000 | 5,600 |
| 1988-08-05 | 560 | 565 | 556 | 560 | 500,000 | 5,600 |
| 1988-08-04 | 570 | 570 | 553 | 555 | 1,248,000 | 5,550 |
| 1988-08-03 | 570 | 578 | 570 | 570 | 652,000 | 5,700 |
| 1988-08-02 | 572 | 577 | 569 | 575 | 756,000 | 5,750 |
| 1988-08-01 | 578 | 580 | 569 | 569 | 762,000 | 5,690 |
| 1988-07-30 | 575 | 585 | 571 | 580 | 370,000 | 5,800 |
| 1988-07-29 | 566 | 579 | 566 | 579 | 639,000 | 5,790 |
| 1988-07-28 | 584 | 585 | 565 | 567 | 489,000 | 5,670 |
| 1988-07-27 | 580 | 590 | 571 | 578 | 904,000 | 5,780 |
| 1988-07-26 | 565 | 595 | 565 | 580 | 541,000 | 5,800 |
| 1988-07-25 | 560 | 570 | 560 | 565 | 612,000 | 5,650 |
| 1988-07-23 | 560 | 570 | 560 | 565 | 664,000 | 5,650 |
| 1988-07-22 | 585 | 590 | 570 | 570 | 1,813,000 | 5,700 |
| 1988-07-21 | 590 | 600 | 585 | 585 | 1,492,000 | 5,850 |
| 1988-07-20 | 595 | 605 | 595 | 595 | 1,247,000 | 5,950 |
| 1988-07-19 | 621 | 623 | 595 | 600 | 1,750,000 | 6,000 |
| 1988-07-18 | 630 | 633 | 620 | 623 | 868,000 | 6,230 |
| 1988-07-15 | 635 | 639 | 621 | 623 | 1,662,000 | 6,230 |
| 1988-07-14 | 640 | 643 | 631 | 632 | 1,310,000 | 6,320 |
| 1988-07-13 | 640 | 644 | 631 | 640 | 1,460,000 | 6,400 |
| 1988-07-12 | 640 | 650 | 635 | 636 | 2,459,000 | 6,360 |
| 1988-07-11 | 640 | 649 | 637 | 642 | 1,003,000 | 6,420 |
| 1988-07-08 | 641 | 650 | 638 | 650 | 2,123,000 | 6,500 |
| 1988-07-07 | 664 | 664 | 641 | 650 | 4,729,000 | 6,500 |
| 1988-07-06 | 654 | 664 | 650 | 663 | 9,011,000 | 6,630 |
| 1988-07-05 | 633 | 655 | 633 | 639 | 7,938,000 | 6,390 |
| 1988-07-04 | 625 | 649 | 622 | 630 | 3,311,000 | 6,300 |
| 1988-07-02 | 650 | 654 | 625 | 632 | 5,346,000 | 6,320 |
| 1988-07-01 | 655 | 680 | 651 | 655 | 35,351,000 | 6,550 |
| 1988-06-30 | 600 | 635 | 597 | 635 | 16,681,000 | 6,350 |
| 1988-06-29 | 599 | 604 | 590 | 593 | 2,831,000 | 5,930 |
| 1988-06-28 | 580 | 601 | 576 | 589 | 3,773,000 | 5,890 |
| 1988-06-27 | 593 | 593 | 580 | 580 | 1,320,000 | 5,800 |
| 1988-06-25 | 590 | 594 | 585 | 586 | 1,268,000 | 5,860 |
| 1988-06-24 | 600 | 603 | 589 | 589 | 3,159,000 | 5,890 |
| 1988-06-23 | 604 | 604 | 590 | 593 | 3,723,000 | 5,930 |
| 1988-06-22 | 617 | 621 | 599 | 600 | 16,096,000 | 6,000 |
| 1988-06-21 | 594 | 615 | 592 | 607 | 21,970,000 | 6,070 |
| 1988-06-20 | 595 | 601 | 590 | 594 | 15,127,000 | 5,940 |
| 1988-06-17 | 589 | 589 | 579 | 587 | 3,518,000 | 5,870 |
| 1988-06-16 | 594 | 597 | 578 | 580 | 7,736,000 | 5,800 |
| 1988-06-15 | 571 | 595 | 569 | 595 | 4,879,000 | 5,950 |
| 1988-06-14 | 575 | 575 | 560 | 567 | 1,208,000 | 5,670 |
| 1988-06-13 | 581 | 583 | 570 | 570 | 1,239,000 | 5,700 |
| 1988-06-10 | 588 | 590 | 575 | 581 | 3,292,000 | 5,810 |
| 1988-06-09 | 580 | 588 | 571 | 585 | 3,597,000 | 5,850 |
| 1988-06-08 | 580 | 585 | 571 | 571 | 2,734,000 | 5,710 |
| 1988-06-07 | 580 | 596 | 577 | 581 | 14,205,000 | 5,810 |
| 1988-06-06 | 580 | 586 | 575 | 580 | 11,990,000 | 5,800 |
| 1988-06-04 | 575 | 575 | 569 | 574 | 3,082,000 | 5,740 |
| 1988-06-03 | 552 | 575 | 552 | 570 | 10,930,000 | 5,700 |
| 1988-06-02 | 561 | 563 | 551 | 552 | 3,913,000 | 5,520 |
| 1988-06-01 | 570 | 573 | 554 | 559 | 17,388,000 | 5,590 |
| 1988-05-31 | 550 | 569 | 550 | 560 | 26,523,000 | 5,600 |
| 1988-05-30 | 525 | 538 | 521 | 536 | 1,823,000 | 5,360 |
| 1988-05-28 | 525 | 527 | 520 | 524 | 1,772,000 | 5,240 |
| 1988-05-27 | 528 | 533 | 520 | 520 | 2,436,000 | 5,200 |
| 1988-05-26 | 535 | 538 | 526 | 526 | 2,247,000 | 5,260 |
| 1988-05-25 | 540 | 540 | 531 | 531 | 2,176,000 | 5,310 |
| 1988-05-24 | 533 | 541 | 533 | 535 | 3,221,000 | 5,350 |
| 1988-05-23 | 540 | 540 | 530 | 535 | 2,087,000 | 5,350 |
| 1988-05-20 | 535 | 543 | 533 | 537 | 3,611,000 | 5,370 |
| 1988-05-19 | 532 | 538 | 530 | 531 | 1,843,000 | 5,310 |
| 1988-05-18 | 535 | 544 | 535 | 541 | 3,631,000 | 5,410 |
| 1988-05-17 | 550 | 551 | 536 | 540 | 5,495,000 | 5,400 |
| 1988-05-16 | 545 | 551 | 540 | 544 | 9,366,000 | 5,440 |
| 1988-05-13 | 548 | 550 | 537 | 540 | 26,886,000 | 5,400 |
| 1988-05-12 | 505 | 526 | 505 | 521 | 12,116,000 | 5,210 |
| 1988-05-11 | 510 | 518 | 503 | 503 | 4,265,000 | 5,030 |
| 1988-05-10 | 498 | 508 | 496 | 503 | 1,695,000 | 5,030 |
| 1988-05-09 | 501 | 505 | 497 | 497 | 1,154,000 | 4,970 |
| 1988-05-07 | 499 | 501 | 498 | 501 | 390,000 | 5,010 |
| 1988-05-06 | 500 | 502 | 497 | 497 | 1,061,000 | 4,970 |
| 1988-05-02 | 502 | 504 | 499 | 501 | 760,000 | 5,010 |
| 1988-04-30 | 501 | 502 | 499 | 502 | 558,000 | 5,020 |
| 1988-04-28 | 498 | 502 | 497 | 499 | 993,000 | 4,990 |
| 1988-04-27 | 496 | 500 | 495 | 496 | 618,000 | 4,960 |
| 1988-04-26 | 502 | 503 | 499 | 502 | 777,000 | 5,020 |
| 1988-04-25 | 500 | 503 | 496 | 499 | 1,240,000 | 4,990 |
| 1988-04-23 | 503 | 504 | 499 | 499 | 818,000 | 4,990 |
| 1988-04-22 | 502 | 508 | 497 | 498 | 1,001,000 | 4,980 |
| 1988-04-21 | 508 | 511 | 500 | 500 | 1,551,000 | 5,000 |
| 1988-04-20 | 493 | 514 | 493 | 510 | 3,381,000 | 5,100 |
| 1988-04-19 | 495 | 495 | 490 | 495 | 1,100,000 | 4,950 |
| 1988-04-18 | 495 | 500 | 495 | 495 | 672,000 | 4,950 |
| 1988-04-15 | 490 | 500 | 490 | 495 | 1,469,000 | 4,950 |
| 1988-04-14 | 496 | 500 | 495 | 500 | 852,000 | 5,000 |
| 1988-04-13 | 500 | 501 | 495 | 496 | 1,026,000 | 4,960 |
| 1988-04-12 | 506 | 507 | 500 | 500 | 1,532,000 | 5,000 |
| 1988-04-11 | 505 | 510 | 505 | 505 | 1,750,000 | 5,050 |
| 1988-04-08 | 510 | 511 | 506 | 507 | 2,506,000 | 5,070 |
| 1988-04-07 | 520 | 520 | 511 | 511 | 4,051,000 | 5,110 |
| 1988-04-06 | 508 | 516 | 506 | 510 | 3,905,000 | 5,100 |
| 1988-04-05 | 520 | 521 | 499 | 505 | 5,750,000 | 5,050 |
| 1988-04-04 | 500 | 517 | 497 | 513 | 8,808,000 | 5,130 |
| 1988-04-02 | 490 | 491 | 486 | 490 | 744,000 | 4,900 |
| 1988-04-01 | 494 | 495 | 486 | 489 | 1,645,000 | 4,890 |
| 1988-03-31 | 500 | 500 | 490 | 490 | 1,418,000 | 4,900 |
| 1988-03-30 | 500 | 502 | 495 | 499 | 2,807,000 | 4,990 |
| 1988-03-29 | 505 | 505 | 491 | 495 | 2,951,000 | 4,950 |
| 1988-03-28 | 481 | 508 | 480 | 508 | 4,466,000 | 5,080 |
| 1988-03-26 | 480 | 486 | 476 | 476 | 1,000,000 | 4,760 |
| 1988-03-25 | 484 | 498 | 479 | 486 | 1,492,000 | 4,860 |
| 1988-03-24 | 504 | 504 | 485 | 486 | 2,947,000 | 4,860 |
| 1988-03-23 | 480 | 503 | 478 | 501 | 4,477,000 | 5,010 |
| 1988-03-22 | 479 | 480 | 475 | 480 | 671,000 | 4,800 |
| 1988-03-18 | 485 | 485 | 478 | 479 | 1,183,000 | 4,790 |
| 1988-03-17 | 484 | 488 | 478 | 481 | 1,599,000 | 4,810 |
| 1988-03-16 | 492 | 495 | 484 | 484 | 2,160,000 | 4,840 |
| 1988-03-15 | 492 | 493 | 486 | 492 | 1,676,000 | 4,920 |
| 1988-03-14 | 495 | 499 | 487 | 492 | 1,941,000 | 4,920 |
| 1988-03-11 | 480 | 500 | 478 | 490 | 12,478,000 | 4,900 |
| 1988-03-10 | 472 | 485 | 472 | 475 | 2,467,000 | 4,750 |
| 1988-03-09 | 476 | 479 | 470 | 470 | 2,547,000 | 4,700 |
| 1988-03-08 | 475 | 475 | 468 | 468 | 733,000 | 4,680 |
| 1988-03-07 | 477 | 477 | 473 | 474 | 816,000 | 4,740 |
| 1988-03-05 | 478 | 478 | 474 | 474 | 698,000 | 4,740 |
| 1988-03-04 | 479 | 480 | 472 | 475 | 1,137,000 | 4,750 |
| 1988-03-03 | 485 | 486 | 476 | 480 | 1,549,000 | 4,800 |
| 1988-03-02 | 483 | 486 | 480 | 485 | 6,724,000 | 4,850 |
| 1988-03-01 | 472 | 483 | 469 | 478 | 9,664,000 | 4,780 |
| 1988-02-29 | 460 | 465 | 458 | 465 | 1,805,000 | 4,650 |
| 1988-02-27 | 462 | 463 | 456 | 458 | 906,000 | 4,580 |
| 1988-02-26 | 453 | 464 | 452 | 463 | 2,056,000 | 4,630 |
| 1988-02-25 | 459 | 460 | 451 | 451 | 1,243,000 | 4,510 |
| 1988-02-24 | 459 | 461 | 454 | 460 | 2,234,000 | 4,600 |
| 1988-02-23 | 445 | 455 | 442 | 454 | 1,088,000 | 4,540 |
| 1988-02-22 | 442 | 448 | 441 | 445 | 728,000 | 4,450 |
| 1988-02-19 | 441 | 442 | 438 | 440 | 739,000 | 4,400 |
| 1988-02-18 | 440 | 443 | 438 | 440 | 564,000 | 4,400 |
| 1988-02-17 | 446 | 447 | 438 | 441 | 609,000 | 4,410 |
| 1988-02-16 | 446 | 448 | 444 | 445 | 472,000 | 4,450 |
| 1988-02-15 | 449 | 449 | 443 | 445 | 511,000 | 4,450 |
| 1988-02-12 | 440 | 445 | 439 | 441 | 444,000 | 4,410 |
| 1988-02-10 | 439 | 440 | 438 | 438 | 2,563,000 | 4,380 |
| 1988-02-09 | 441 | 443 | 438 | 438 | 2,442,000 | 4,380 |
| 1988-02-08 | 444 | 446 | 440 | 443 | 275,000 | 4,430 |
| 1988-02-06 | 440 | 445 | 438 | 439 | 220,000 | 4,390 |
| 1988-02-05 | 444 | 445 | 435 | 438 | 383,000 | 4,380 |
| 1988-02-04 | 445 | 447 | 437 | 445 | 563,000 | 4,450 |
| 1988-02-03 | 446 | 454 | 441 | 447 | 962,000 | 4,470 |
| 1988-02-02 | 455 | 463 | 445 | 445 | 2,700,000 | 4,450 |
| 1988-02-01 | 442 | 455 | 438 | 455 | 1,745,000 | 4,550 |
| 1988-01-30 | 431 | 437 | 430 | 437 | 301,000 | 4,370 |
| 1988-01-29 | 433 | 434 | 428 | 433 | 959,000 | 4,330 |
| 1988-01-28 | 429 | 435 | 428 | 428 | 686,000 | 4,280 |
| 1988-01-27 | 430 | 434 | 426 | 426 | 1,046,000 | 4,260 |
| 1988-01-26 | 438 | 440 | 430 | 430 | 610,000 | 4,300 |
| 1988-01-25 | 432 | 435 | 428 | 428 | 1,133,000 | 4,280 |
| 1988-01-23 | 438 | 438 | 430 | 430 | 270,000 | 4,300 |
| 1988-01-22 | 427 | 435 | 427 | 428 | 874,000 | 4,280 |
| 1988-01-21 | 431 | 438 | 429 | 429 | 826,000 | 4,290 |
| 1988-01-20 | 441 | 445 | 435 | 435 | 453,000 | 4,350 |
| 1988-01-19 | 443 | 444 | 435 | 440 | 629,000 | 4,400 |
| 1988-01-18 | 453 | 457 | 443 | 443 | 1,269,000 | 4,430 |
| 1988-01-14 | 433 | 445 | 431 | 443 | 480,000 | 4,430 |
| 1988-01-13 | 445 | 445 | 421 | 423 | 661,000 | 4,230 |
| 1988-01-12 | 446 | 450 | 441 | 445 | 813,000 | 4,450 |
| 1988-01-11 | 446 | 459 | 436 | 436 | 1,465,000 | 4,360 |
| 1988-01-08 | 466 | 475 | 451 | 451 | 10,126,000 | 4,510 |
| 1988-01-07 | 444 | 469 | 440 | 461 | 16,156,000 | 4,610 |
| 1988-01-06 | 390 | 410 | 384 | 409 | 4,365,000 | 4,090 |
| 1988-01-05 | 380 | 388 | 376 | 381 | 354,000 | 3,810 |
| 1988-01-04 | 366 | 375 | 365 | 370 | 212,000 | 3,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1986-03-27]1株→1.02株 [1985-03-27]1株→1.02株 [1984-03-28]1株→1.02株
