4216 旭有機材(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 | 1,030 | 1,040 | 1,030 | 1,040 | 42,000 | 5,200 |
| 1988-12-27 | 1,040 | 1,040 | 1,020 | 1,040 | 74,000 | 5,200 |
| 1988-12-26 | 1,040 | 1,040 | 1,020 | 1,020 | 84,000 | 5,100 |
| 1988-12-24 | 1,030 | 1,050 | 1,020 | 1,020 | 53,000 | 5,100 |
| 1988-12-23 | 1,040 | 1,050 | 1,030 | 1,040 | 50,000 | 5,200 |
| 1988-12-22 | 1,030 | 1,050 | 1,020 | 1,040 | 49,000 | 5,200 |
| 1988-12-21 | 1,050 | 1,050 | 1,030 | 1,030 | 142,000 | 5,150 |
| 1988-12-20 | 1,050 | 1,050 | 1,050 | 1,050 | 64,000 | 5,250 |
| 1988-12-19 | 1,060 | 1,070 | 1,050 | 1,050 | 127,000 | 5,250 |
| 1988-12-15 | 1,050 | 1,060 | 1,030 | 1,040 | 107,000 | 5,200 |
| 1988-12-14 | 1,050 | 1,050 | 1,040 | 1,050 | 85,000 | 5,250 |
| 1988-12-13 | 1,040 | 1,050 | 1,040 | 1,050 | 48,000 | 5,250 |
| 1988-12-12 | 1,050 | 1,060 | 1,040 | 1,040 | 64,000 | 5,200 |
| 1988-12-09 | 1,040 | 1,060 | 1,040 | 1,040 | 58,000 | 5,200 |
| 1988-12-08 | 1,050 | 1,060 | 1,040 | 1,040 | 139,000 | 5,200 |
| 1988-12-07 | 1,070 | 1,070 | 1,050 | 1,060 | 178,000 | 5,300 |
| 1988-12-06 | 1,040 | 1,080 | 1,030 | 1,050 | 396,000 | 5,250 |
| 1988-12-05 | 1,030 | 1,050 | 1,020 | 1,040 | 139,000 | 5,200 |
| 1988-12-03 | 1,030 | 1,040 | 1,030 | 1,040 | 103,000 | 5,200 |
| 1988-12-02 | 1,010 | 1,030 | 1,010 | 1,020 | 72,000 | 5,100 |
| 1988-12-01 | 1,020 | 1,030 | 1,000 | 1,000 | 153,000 | 5,000 |
| 1988-11-30 | 1,020 | 1,020 | 1,000 | 1,000 | 100,000 | 5,000 |
| 1988-11-29 | 1,010 | 1,020 | 1,010 | 1,010 | 18,000 | 5,050 |
| 1988-11-28 | 1,010 | 1,020 | 1,000 | 1,010 | 67,000 | 5,050 |
| 1988-11-26 | 1,000 | 1,010 | 1,000 | 1,010 | 35,000 | 5,050 |
| 1988-11-25 | 1,010 | 1,010 | 980 | 980 | 177,000 | 4,900 |
| 1988-11-24 | 1,010 | 1,010 | 1,000 | 1,000 | 79,000 | 5,000 |
| 1988-11-22 | 1,010 | 1,020 | 1,000 | 1,010 | 116,000 | 5,050 |
| 1988-11-21 | 1,000 | 1,020 | 995 | 1,020 | 161,000 | 5,100 |
| 1988-11-18 | 1,010 | 1,010 | 989 | 1,010 | 193,000 | 5,050 |
| 1988-11-17 | 990 | 1,010 | 990 | 995 | 103,000 | 4,975 |
| 1988-11-16 | 970 | 1,010 | 968 | 1,010 | 199,000 | 5,050 |
| 1988-11-15 | 967 | 975 | 962 | 969 | 118,000 | 4,845 |
| 1988-11-14 | 961 | 964 | 950 | 957 | 55,000 | 4,785 |
| 1988-11-11 | 921 | 945 | 920 | 941 | 141,000 | 4,705 |
| 1988-11-10 | 927 | 930 | 920 | 920 | 123,000 | 4,600 |
| 1988-11-09 | 920 | 927 | 920 | 927 | 126,000 | 4,635 |
| 1988-11-08 | 921 | 921 | 916 | 919 | 139,000 | 4,595 |
| 1988-11-07 | 940 | 945 | 916 | 918 | 96,000 | 4,590 |
| 1988-11-05 | 933 | 950 | 933 | 940 | 56,000 | 4,700 |
| 1988-11-04 | 970 | 970 | 939 | 939 | 157,000 | 4,695 |
| 1988-11-02 | 981 | 981 | 965 | 968 | 210,000 | 4,840 |
| 1988-11-01 | 975 | 985 | 970 | 980 | 159,000 | 4,900 |
| 1988-10-31 | 970 | 975 | 965 | 965 | 145,000 | 4,825 |
| 1988-10-29 | 966 | 978 | 965 | 967 | 71,000 | 4,835 |
| 1988-10-28 | 960 | 965 | 958 | 965 | 284,000 | 4,825 |
| 1988-10-27 | 970 | 970 | 960 | 965 | 213,000 | 4,825 |
| 1988-10-26 | 980 | 980 | 961 | 961 | 242,000 | 4,805 |
| 1988-10-25 | 955 | 970 | 955 | 970 | 80,000 | 4,850 |
| 1988-10-24 | 961 | 963 | 955 | 955 | 50,000 | 4,775 |
| 1988-10-22 | 956 | 960 | 951 | 951 | 35,000 | 4,755 |
| 1988-10-21 | 960 | 962 | 958 | 960 | 126,000 | 4,800 |
| 1988-10-20 | 965 | 965 | 960 | 961 | 94,000 | 4,805 |
| 1988-10-19 | 965 | 968 | 960 | 965 | 80,000 | 4,825 |
| 1988-10-18 | 965 | 970 | 965 | 965 | 137,000 | 4,825 |
| 1988-10-17 | 960 | 965 | 960 | 965 | 38,000 | 4,825 |
| 1988-10-14 | 961 | 962 | 952 | 960 | 110,000 | 4,800 |
| 1988-10-13 | 990 | 990 | 979 | 981 | 66,000 | 4,905 |
| 1988-10-12 | 990 | 990 | 985 | 985 | 121,000 | 4,925 |
| 1988-10-11 | 985 | 994 | 985 | 990 | 142,000 | 4,950 |
| 1988-10-07 | 1,000 | 1,000 | 980 | 985 | 181,000 | 4,925 |
| 1988-10-06 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 5,000 |
| 1988-10-05 | 1,010 | 1,010 | 1,000 | 1,000 | 61,000 | 5,000 |
| 1988-10-04 | 1,010 | 1,020 | 1,010 | 1,010 | 68,000 | 5,050 |
| 1988-10-03 | 1,010 | 1,010 | 1,010 | 1,010 | 61,000 | 5,050 |
| 1988-10-01 | 1,050 | 1,050 | 1,010 | 1,010 | 25,000 | 5,050 |
| 1988-09-30 | 1,030 | 1,070 | 1,010 | 1,060 | 179,000 | 5,300 |
| 1988-09-29 | 1,040 | 1,040 | 1,020 | 1,040 | 29,000 | 5,200 |
| 1988-09-28 | 1,020 | 1,040 | 1,020 | 1,020 | 13,000 | 5,100 |
| 1988-09-27 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 | 5,000 |
| 1988-09-26 | 1,010 | 1,020 | 1,000 | 1,000 | 16,000 | 5,000 |
| 1988-09-24 | 1,010 | 1,010 | 1,000 | 1,000 | 47,000 | 5,000 |
| 1988-09-22 | 1,020 | 1,020 | 1,010 | 1,010 | 80,000 | 5,050 |
| 1988-09-21 | 1,030 | 1,030 | 1,020 | 1,020 | 18,000 | 5,100 |
| 1988-09-20 | 1,050 | 1,050 | 1,010 | 1,010 | 97,000 | 5,050 |
| 1988-09-19 | 1,060 | 1,060 | 1,050 | 1,050 | 17,000 | 5,250 |
| 1988-09-16 | 1,050 | 1,060 | 1,050 | 1,060 | 69,000 | 5,300 |
| 1988-09-14 | 1,050 | 1,050 | 1,040 | 1,050 | 48,000 | 5,250 |
| 1988-09-13 | 1,030 | 1,050 | 1,030 | 1,050 | 56,000 | 5,250 |
| 1988-09-12 | 1,050 | 1,050 | 1,030 | 1,030 | 41,000 | 5,150 |
| 1988-09-09 | 1,040 | 1,050 | 1,030 | 1,050 | 35,000 | 5,250 |
| 1988-09-08 | 1,040 | 1,040 | 1,020 | 1,040 | 64,000 | 5,200 |
| 1988-09-07 | 1,030 | 1,040 | 1,020 | 1,040 | 24,000 | 5,200 |
| 1988-09-06 | 1,030 | 1,030 | 1,030 | 1,030 | 68,000 | 5,150 |
| 1988-09-05 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 | 5,150 |
| 1988-09-03 | 1,040 | 1,040 | 1,030 | 1,040 | 73,000 | 5,200 |
| 1988-09-02 | 1,030 | 1,040 | 1,030 | 1,030 | 49,000 | 5,150 |
| 1988-09-01 | 1,030 | 1,030 | 1,020 | 1,030 | 87,000 | 5,150 |
| 1988-08-31 | 1,040 | 1,050 | 1,030 | 1,040 | 109,000 | 5,200 |
| 1988-08-30 | 1,040 | 1,050 | 1,040 | 1,050 | 41,000 | 5,250 |
| 1988-08-29 | 1,090 | 1,090 | 1,040 | 1,040 | 84,000 | 5,200 |
| 1988-08-27 | 1,070 | 1,080 | 1,060 | 1,060 | 30,000 | 5,300 |
| 1988-08-26 | 1,060 | 1,060 | 1,050 | 1,050 | 14,000 | 5,250 |
| 1988-08-25 | 1,060 | 1,080 | 1,050 | 1,060 | 25,000 | 5,300 |
| 1988-08-24 | 1,070 | 1,080 | 1,050 | 1,080 | 40,000 | 5,400 |
| 1988-08-23 | 1,050 | 1,050 | 1,050 | 1,050 | 15,000 | 5,250 |
| 1988-08-22 | 1,060 | 1,060 | 1,040 | 1,040 | 56,000 | 5,200 |
| 1988-08-19 | 1,070 | 1,070 | 1,040 | 1,040 | 20,000 | 5,200 |
| 1988-08-18 | 1,080 | 1,080 | 1,050 | 1,050 | 20,000 | 5,250 |
| 1988-08-17 | 1,050 | 1,080 | 1,050 | 1,060 | 18,000 | 5,300 |
| 1988-08-16 | 1,050 | 1,050 | 1,030 | 1,030 | 102,000 | 5,150 |
| 1988-08-15 | 1,080 | 1,080 | 1,030 | 1,030 | 33,000 | 5,150 |
| 1988-08-12 | 1,060 | 1,060 | 1,050 | 1,060 | 56,000 | 5,300 |
| 1988-08-11 | 1,080 | 1,080 | 1,030 | 1,030 | 61,000 | 5,150 |
| 1988-08-10 | 1,050 | 1,070 | 1,030 | 1,040 | 80,000 | 5,200 |
| 1988-08-09 | 1,070 | 1,070 | 1,050 | 1,050 | 94,000 | 5,250 |
| 1988-08-08 | 1,090 | 1,100 | 1,070 | 1,070 | 89,000 | 5,350 |
| 1988-08-06 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 5,350 |
| 1988-08-05 | 1,080 | 1,080 | 1,060 | 1,060 | 67,000 | 5,300 |
| 1988-08-04 | 1,080 | 1,090 | 1,060 | 1,060 | 110,000 | 5,300 |
| 1988-08-03 | 1,090 | 1,090 | 1,050 | 1,060 | 80,000 | 5,300 |
| 1988-08-02 | 1,090 | 1,100 | 1,090 | 1,090 | 68,000 | 5,450 |
| 1988-08-01 | 1,100 | 1,100 | 1,090 | 1,090 | 61,000 | 5,450 |
| 1988-07-30 | 1,090 | 1,090 | 1,080 | 1,080 | 12,000 | 5,400 |
| 1988-07-29 | 1,090 | 1,100 | 1,080 | 1,090 | 77,000 | 5,450 |
| 1988-07-28 | 1,110 | 1,120 | 1,090 | 1,090 | 185,000 | 5,450 |
| 1988-07-27 | 1,090 | 1,100 | 1,090 | 1,090 | 85,000 | 5,450 |
| 1988-07-26 | 1,090 | 1,100 | 1,070 | 1,090 | 99,000 | 5,450 |
| 1988-07-25 | 1,090 | 1,090 | 1,060 | 1,060 | 24,000 | 5,300 |
| 1988-07-23 | 1,100 | 1,100 | 1,050 | 1,050 | 69,000 | 5,250 |
| 1988-07-22 | 1,120 | 1,120 | 1,060 | 1,100 | 171,000 | 5,500 |
| 1988-07-21 | 1,110 | 1,120 | 1,070 | 1,120 | 99,000 | 5,600 |
| 1988-07-20 | 1,050 | 1,100 | 1,020 | 1,060 | 184,000 | 5,300 |
| 1988-07-19 | 1,030 | 1,050 | 1,030 | 1,030 | 110,000 | 5,150 |
| 1988-07-18 | 1,060 | 1,070 | 1,020 | 1,020 | 441,000 | 5,100 |
| 1988-07-15 | 1,100 | 1,110 | 1,080 | 1,080 | 129,000 | 5,400 |
| 1988-07-14 | 1,140 | 1,140 | 1,100 | 1,100 | 134,000 | 5,500 |
| 1988-07-13 | 1,130 | 1,130 | 1,100 | 1,130 | 263,000 | 5,650 |
| 1988-07-12 | 1,140 | 1,140 | 1,110 | 1,110 | 43,000 | 5,550 |
| 1988-07-11 | 1,120 | 1,120 | 1,110 | 1,120 | 26,000 | 5,600 |
| 1988-07-08 | 1,100 | 1,110 | 1,100 | 1,100 | 202,000 | 5,500 |
| 1988-07-07 | 1,110 | 1,120 | 1,100 | 1,100 | 231,000 | 5,500 |
| 1988-07-06 | 1,140 | 1,140 | 1,110 | 1,110 | 109,000 | 5,550 |
| 1988-07-05 | 1,100 | 1,120 | 1,100 | 1,120 | 122,000 | 5,600 |
| 1988-07-04 | 1,100 | 1,120 | 1,100 | 1,100 | 266,000 | 5,500 |
| 1988-07-02 | 1,110 | 1,130 | 1,100 | 1,110 | 67,000 | 5,550 |
| 1988-07-01 | 1,140 | 1,150 | 1,130 | 1,130 | 255,000 | 5,650 |
| 1988-06-30 | 1,140 | 1,160 | 1,130 | 1,140 | 112,000 | 5,700 |
| 1988-06-29 | 1,120 | 1,140 | 1,120 | 1,140 | 132,000 | 5,700 |
| 1988-06-28 | 1,140 | 1,140 | 1,100 | 1,100 | 213,000 | 5,500 |
| 1988-06-27 | 1,150 | 1,180 | 1,140 | 1,140 | 49,000 | 5,700 |
| 1988-06-25 | 1,160 | 1,180 | 1,140 | 1,140 | 100,000 | 5,700 |
| 1988-06-24 | 1,170 | 1,180 | 1,150 | 1,150 | 82,000 | 5,750 |
| 1988-06-23 | 1,180 | 1,180 | 1,140 | 1,160 | 193,000 | 5,800 |
| 1988-06-22 | 1,180 | 1,180 | 1,160 | 1,160 | 170,000 | 5,800 |
| 1988-06-21 | 1,170 | 1,170 | 1,150 | 1,160 | 138,000 | 5,800 |
| 1988-06-20 | 1,180 | 1,180 | 1,150 | 1,150 | 124,000 | 5,750 |
| 1988-06-17 | 1,170 | 1,170 | 1,150 | 1,170 | 315,000 | 5,850 |
| 1988-06-16 | 1,180 | 1,180 | 1,170 | 1,170 | 119,000 | 5,850 |
| 1988-06-15 | 1,180 | 1,190 | 1,160 | 1,170 | 133,000 | 5,850 |
| 1988-06-14 | 1,170 | 1,170 | 1,160 | 1,160 | 42,000 | 5,800 |
| 1988-06-13 | 1,170 | 1,200 | 1,160 | 1,160 | 122,000 | 5,800 |
| 1988-06-10 | 1,170 | 1,180 | 1,160 | 1,160 | 67,000 | 5,800 |
| 1988-06-09 | 1,180 | 1,190 | 1,170 | 1,170 | 94,000 | 5,850 |
| 1988-06-08 | 1,150 | 1,190 | 1,150 | 1,160 | 522,000 | 5,800 |
| 1988-06-07 | 1,170 | 1,180 | 1,150 | 1,160 | 573,000 | 5,800 |
| 1988-06-06 | 1,200 | 1,200 | 1,170 | 1,170 | 74,000 | 5,850 |
| 1988-06-04 | 1,190 | 1,200 | 1,160 | 1,190 | 148,000 | 5,950 |
| 1988-06-03 | 1,170 | 1,200 | 1,160 | 1,200 | 307,000 | 6,000 |
| 1988-06-02 | 1,170 | 1,170 | 1,160 | 1,160 | 284,000 | 5,800 |
| 1988-06-01 | 1,170 | 1,190 | 1,160 | 1,170 | 90,000 | 5,850 |
| 1988-05-31 | 1,160 | 1,160 | 1,150 | 1,160 | 48,000 | 5,800 |
| 1988-05-30 | 1,170 | 1,170 | 1,160 | 1,160 | 109,000 | 5,800 |
| 1988-05-28 | 1,190 | 1,190 | 1,160 | 1,160 | 168,000 | 5,800 |
| 1988-05-27 | 1,200 | 1,220 | 1,190 | 1,210 | 263,000 | 6,050 |
| 1988-05-26 | 1,210 | 1,210 | 1,180 | 1,180 | 150,000 | 5,900 |
| 1988-05-25 | 1,180 | 1,200 | 1,180 | 1,190 | 92,000 | 5,950 |
| 1988-05-24 | 1,180 | 1,190 | 1,160 | 1,170 | 165,000 | 5,850 |
| 1988-05-23 | 1,170 | 1,190 | 1,170 | 1,180 | 88,000 | 5,900 |
| 1988-05-20 | 1,200 | 1,210 | 1,170 | 1,210 | 183,000 | 6,050 |
| 1988-05-19 | 1,230 | 1,230 | 1,190 | 1,190 | 144,000 | 5,950 |
| 1988-05-18 | 1,210 | 1,240 | 1,200 | 1,230 | 180,000 | 6,150 |
| 1988-05-17 | 1,200 | 1,230 | 1,200 | 1,200 | 165,000 | 6,000 |
| 1988-05-16 | 1,200 | 1,220 | 1,180 | 1,200 | 154,000 | 6,000 |
| 1988-05-13 | 1,180 | 1,200 | 1,180 | 1,190 | 117,000 | 5,950 |
| 1988-05-12 | 1,190 | 1,190 | 1,170 | 1,180 | 74,000 | 5,900 |
| 1988-05-11 | 1,220 | 1,220 | 1,190 | 1,200 | 106,000 | 6,000 |
| 1988-05-10 | 1,200 | 1,210 | 1,190 | 1,210 | 72,000 | 6,050 |
| 1988-05-09 | 1,230 | 1,230 | 1,200 | 1,220 | 115,000 | 6,100 |
| 1988-05-07 | 1,230 | 1,230 | 1,200 | 1,220 | 145,000 | 6,100 |
| 1988-05-06 | 1,230 | 1,240 | 1,220 | 1,220 | 284,000 | 6,100 |
| 1988-05-02 | 1,260 | 1,260 | 1,230 | 1,230 | 228,000 | 6,150 |
| 1988-04-30 | 1,250 | 1,260 | 1,230 | 1,260 | 104,000 | 6,300 |
| 1988-04-28 | 1,250 | 1,250 | 1,230 | 1,250 | 494,000 | 6,250 |
| 1988-04-27 | 1,250 | 1,260 | 1,240 | 1,250 | 847,000 | 6,250 |
| 1988-04-26 | 1,210 | 1,250 | 1,210 | 1,250 | 1,387,000 | 6,250 |
| 1988-04-25 | 1,200 | 1,230 | 1,200 | 1,210 | 633,000 | 6,050 |
| 1988-04-23 | 1,200 | 1,200 | 1,190 | 1,190 | 201,000 | 5,950 |
| 1988-04-22 | 1,210 | 1,210 | 1,190 | 1,190 | 177,000 | 5,950 |
| 1988-04-21 | 1,220 | 1,230 | 1,200 | 1,200 | 411,000 | 6,000 |
| 1988-04-20 | 1,200 | 1,240 | 1,190 | 1,210 | 858,000 | 6,050 |
| 1988-04-19 | 1,200 | 1,200 | 1,180 | 1,200 | 364,000 | 6,000 |
| 1988-04-18 | 1,200 | 1,210 | 1,180 | 1,190 | 508,000 | 5,950 |
| 1988-04-15 | 1,220 | 1,240 | 1,180 | 1,180 | 2,256,000 | 5,900 |
| 1988-04-14 | 1,190 | 1,260 | 1,180 | 1,230 | 3,133,000 | 6,150 |
| 1988-04-13 | 1,160 | 1,190 | 1,150 | 1,190 | 554,000 | 5,950 |
| 1988-04-12 | 1,150 | 1,200 | 1,150 | 1,150 | 587,000 | 5,750 |
| 1988-04-11 | 1,180 | 1,180 | 1,160 | 1,170 | 186,000 | 5,850 |
| 1988-04-08 | 1,160 | 1,190 | 1,160 | 1,170 | 427,000 | 5,850 |
| 1988-04-07 | 1,220 | 1,220 | 1,180 | 1,180 | 1,029,000 | 5,900 |
| 1988-04-06 | 1,090 | 1,210 | 1,090 | 1,210 | 2,005,000 | 6,050 |
| 1988-04-05 | 1,100 | 1,100 | 1,090 | 1,090 | 41,000 | 5,450 |
| 1988-04-02 | 1,090 | 1,090 | 1,080 | 1,080 | 35,000 | 5,400 |
| 1988-04-01 | 1,080 | 1,090 | 1,080 | 1,080 | 66,000 | 5,400 |
| 1988-03-31 | 1,090 | 1,090 | 1,080 | 1,080 | 70,000 | 5,400 |
| 1988-03-30 | 1,100 | 1,100 | 1,080 | 1,090 | 95,000 | 5,450 |
| 1988-03-29 | 1,110 | 1,110 | 1,080 | 1,080 | 72,000 | 5,400 |
| 1988-03-28 | 1,100 | 1,110 | 1,070 | 1,110 | 102,000 | 5,550 |
| 1988-03-26 | 1,060 | 1,080 | 1,050 | 1,080 | 111,000 | 5,400 |
| 1988-03-25 | 1,090 | 1,090 | 1,070 | 1,080 | 98,000 | 5,400 |
| 1988-03-24 | 1,080 | 1,090 | 1,070 | 1,080 | 236,000 | 5,400 |
| 1988-03-23 | 1,080 | 1,100 | 1,080 | 1,080 | 191,000 | 5,400 |
| 1988-03-22 | 1,110 | 1,110 | 1,080 | 1,080 | 214,000 | 5,400 |
| 1988-03-18 | 1,070 | 1,090 | 1,070 | 1,070 | 276,000 | 5,350 |
| 1988-03-17 | 1,090 | 1,100 | 1,070 | 1,070 | 188,000 | 5,350 |
| 1988-03-16 | 1,100 | 1,110 | 1,080 | 1,100 | 240,000 | 5,500 |
| 1988-03-15 | 1,050 | 1,100 | 1,050 | 1,100 | 246,000 | 5,500 |
| 1988-03-14 | 1,060 | 1,080 | 1,050 | 1,070 | 236,000 | 5,350 |
| 1988-03-11 | 1,100 | 1,100 | 1,080 | 1,080 | 121,000 | 5,400 |
| 1988-03-10 | 1,100 | 1,100 | 1,100 | 1,100 | 80,000 | 5,500 |
| 1988-03-09 | 1,090 | 1,120 | 1,090 | 1,110 | 83,000 | 5,550 |
| 1988-03-08 | 1,090 | 1,110 | 1,090 | 1,090 | 113,000 | 5,450 |
| 1988-03-07 | 1,120 | 1,120 | 1,100 | 1,100 | 102,000 | 5,500 |
| 1988-03-05 | 1,100 | 1,130 | 1,100 | 1,120 | 149,000 | 5,600 |
| 1988-03-04 | 1,100 | 1,120 | 1,090 | 1,090 | 331,000 | 5,450 |
| 1988-03-03 | 1,100 | 1,120 | 1,100 | 1,100 | 120,000 | 5,500 |
| 1988-03-02 | 1,110 | 1,130 | 1,100 | 1,100 | 222,000 | 5,500 |
| 1988-03-01 | 1,100 | 1,130 | 1,090 | 1,120 | 252,000 | 5,600 |
| 1988-02-29 | 1,120 | 1,120 | 1,100 | 1,110 | 119,000 | 5,550 |
| 1988-02-27 | 1,100 | 1,110 | 1,090 | 1,100 | 66,000 | 5,500 |
| 1988-02-26 | 1,110 | 1,110 | 1,090 | 1,090 | 229,000 | 5,450 |
| 1988-02-25 | 1,110 | 1,110 | 1,100 | 1,110 | 92,000 | 5,550 |
| 1988-02-24 | 1,120 | 1,140 | 1,090 | 1,100 | 294,000 | 5,500 |
| 1988-02-23 | 1,060 | 1,150 | 1,060 | 1,120 | 549,000 | 5,600 |
| 1988-02-22 | 1,090 | 1,090 | 1,070 | 1,080 | 148,000 | 5,400 |
| 1988-02-19 | 1,090 | 1,100 | 1,070 | 1,070 | 195,000 | 5,350 |
| 1988-02-18 | 1,080 | 1,100 | 1,080 | 1,090 | 209,000 | 5,450 |
| 1988-02-17 | 1,080 | 1,090 | 1,080 | 1,080 | 186,000 | 5,400 |
| 1988-02-16 | 1,100 | 1,100 | 1,080 | 1,080 | 330,000 | 5,400 |
| 1988-02-15 | 1,090 | 1,110 | 1,090 | 1,100 | 407,000 | 5,500 |
| 1988-02-12 | 1,080 | 1,090 | 1,060 | 1,080 | 301,000 | 5,400 |
| 1988-02-10 | 1,060 | 1,070 | 1,060 | 1,070 | 139,000 | 5,350 |
| 1988-02-09 | 1,050 | 1,060 | 1,040 | 1,040 | 167,000 | 5,200 |
| 1988-02-08 | 1,060 | 1,060 | 1,050 | 1,050 | 93,000 | 5,250 |
| 1988-02-06 | 1,040 | 1,050 | 1,040 | 1,040 | 30,000 | 5,200 |
| 1988-02-05 | 1,050 | 1,050 | 1,030 | 1,040 | 107,000 | 5,200 |
| 1988-02-04 | 1,040 | 1,050 | 1,030 | 1,030 | 194,000 | 5,150 |
| 1988-02-03 | 1,030 | 1,060 | 1,030 | 1,050 | 167,000 | 5,250 |
| 1988-02-02 | 1,050 | 1,050 | 1,030 | 1,030 | 92,000 | 5,150 |
| 1988-02-01 | 1,070 | 1,070 | 1,040 | 1,050 | 144,000 | 5,250 |
| 1988-01-30 | 1,070 | 1,080 | 1,050 | 1,050 | 188,000 | 5,250 |
| 1988-01-29 | 1,050 | 1,070 | 1,030 | 1,060 | 220,000 | 5,300 |
| 1988-01-28 | 1,020 | 1,080 | 1,010 | 1,070 | 614,000 | 5,350 |
| 1988-01-27 | 1,010 | 1,020 | 1,000 | 1,020 | 123,000 | 5,100 |
| 1988-01-26 | 1,010 | 1,030 | 1,000 | 1,010 | 142,000 | 5,050 |
| 1988-01-25 | 1,020 | 1,040 | 1,020 | 1,040 | 88,000 | 5,200 |
| 1988-01-23 | 1,020 | 1,040 | 1,020 | 1,040 | 56,000 | 5,200 |
| 1988-01-22 | 1,000 | 1,030 | 1,000 | 1,030 | 92,000 | 5,150 |
| 1988-01-21 | 980 | 1,020 | 980 | 1,010 | 174,000 | 5,050 |
| 1988-01-20 | 1,000 | 1,010 | 999 | 1,000 | 134,000 | 5,000 |
| 1988-01-19 | 1,020 | 1,030 | 1,010 | 1,030 | 40,000 | 5,150 |
| 1988-01-18 | 1,030 | 1,030 | 1,000 | 1,000 | 72,000 | 5,000 |
| 1988-01-14 | 1,000 | 1,020 | 990 | 990 | 107,000 | 4,950 |
| 1988-01-13 | 1,000 | 1,000 | 990 | 1,000 | 68,000 | 5,000 |
| 1988-01-12 | 1,000 | 1,030 | 1,000 | 1,000 | 23,000 | 5,000 |
| 1988-01-11 | 1,010 | 1,030 | 1,000 | 1,000 | 41,000 | 5,000 |
| 1988-01-08 | 1,000 | 1,020 | 1,000 | 1,000 | 44,000 | 5,000 |
| 1988-01-07 | 1,050 | 1,060 | 1,000 | 1,000 | 86,000 | 5,000 |
| 1988-01-06 | 991 | 1,040 | 991 | 1,030 | 32,000 | 5,150 |
| 1988-01-05 | 966 | 966 | 960 | 961 | 48,000 | 4,805 |
| 1988-01-04 | 950 | 951 | 940 | 946 | 35,000 | 4,730 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
