4228 積水化成品工業(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 | 899 | 900 | 898 | 900 | 18,000 | 1,800 |
| 1988-12-27 | 900 | 900 | 896 | 898 | 68,000 | 1,796 |
| 1988-12-26 | 910 | 910 | 899 | 900 | 176,000 | 1,800 |
| 1988-12-24 | 915 | 915 | 906 | 910 | 46,000 | 1,820 |
| 1988-12-23 | 916 | 916 | 915 | 915 | 80,000 | 1,830 |
| 1988-12-22 | 917 | 925 | 910 | 915 | 105,000 | 1,830 |
| 1988-12-21 | 910 | 930 | 906 | 925 | 381,000 | 1,850 |
| 1988-12-20 | 905 | 911 | 905 | 906 | 133,000 | 1,812 |
| 1988-12-19 | 900 | 906 | 900 | 905 | 165,000 | 1,810 |
| 1988-12-16 | 893 | 900 | 885 | 900 | 71,000 | 1,800 |
| 1988-12-15 | 893 | 906 | 893 | 901 | 139,000 | 1,802 |
| 1988-12-14 | 891 | 901 | 891 | 893 | 49,000 | 1,786 |
| 1988-12-13 | 905 | 905 | 899 | 899 | 67,000 | 1,798 |
| 1988-12-12 | 895 | 905 | 890 | 905 | 57,000 | 1,810 |
| 1988-12-09 | 896 | 896 | 870 | 895 | 44,000 | 1,790 |
| 1988-12-08 | 899 | 900 | 896 | 897 | 63,000 | 1,794 |
| 1988-12-07 | 897 | 901 | 891 | 899 | 96,000 | 1,798 |
| 1988-12-06 | 886 | 899 | 886 | 888 | 92,000 | 1,776 |
| 1988-12-05 | 890 | 890 | 880 | 885 | 118,000 | 1,770 |
| 1988-12-03 | 888 | 894 | 876 | 894 | 49,000 | 1,788 |
| 1988-12-02 | 880 | 887 | 873 | 880 | 252,000 | 1,760 |
| 1988-12-01 | 877 | 880 | 870 | 874 | 88,000 | 1,748 |
| 1988-11-30 | 883 | 885 | 876 | 876 | 57,000 | 1,752 |
| 1988-11-29 | 888 | 894 | 880 | 883 | 58,000 | 1,766 |
| 1988-11-28 | 890 | 900 | 888 | 888 | 296,000 | 1,776 |
| 1988-11-26 | 879 | 888 | 879 | 888 | 79,000 | 1,776 |
| 1988-11-25 | 888 | 888 | 875 | 879 | 101,000 | 1,758 |
| 1988-11-24 | 845 | 884 | 845 | 879 | 277,000 | 1,758 |
| 1988-11-22 | 829 | 840 | 829 | 835 | 44,000 | 1,670 |
| 1988-11-21 | 830 | 842 | 822 | 822 | 47,000 | 1,644 |
| 1988-11-18 | 815 | 830 | 813 | 820 | 110,000 | 1,640 |
| 1988-11-17 | 801 | 805 | 792 | 805 | 48,000 | 1,610 |
| 1988-11-16 | 800 | 805 | 781 | 781 | 52,000 | 1,562 |
| 1988-11-15 | 805 | 806 | 795 | 805 | 44,000 | 1,610 |
| 1988-11-14 | 800 | 815 | 800 | 805 | 16,000 | 1,610 |
| 1988-11-11 | 791 | 800 | 780 | 800 | 52,000 | 1,600 |
| 1988-11-10 | 779 | 800 | 779 | 790 | 167,000 | 1,580 |
| 1988-11-09 | 770 | 780 | 767 | 771 | 92,000 | 1,542 |
| 1988-11-08 | 782 | 785 | 767 | 767 | 54,000 | 1,534 |
| 1988-11-07 | 801 | 805 | 781 | 781 | 22,000 | 1,562 |
| 1988-11-05 | 798 | 800 | 798 | 800 | 6,000 | 1,600 |
| 1988-11-04 | 800 | 800 | 779 | 779 | 49,000 | 1,558 |
| 1988-11-02 | 814 | 814 | 791 | 810 | 23,000 | 1,620 |
| 1988-11-01 | 816 | 819 | 801 | 819 | 35,000 | 1,638 |
| 1988-10-31 | 836 | 836 | 821 | 825 | 64,000 | 1,650 |
| 1988-10-29 | 810 | 836 | 802 | 836 | 62,000 | 1,672 |
| 1988-10-28 | 801 | 801 | 793 | 800 | 130,000 | 1,600 |
| 1988-10-27 | 790 | 795 | 786 | 791 | 41,000 | 1,582 |
| 1988-10-26 | 790 | 790 | 785 | 786 | 14,000 | 1,572 |
| 1988-10-25 | 790 | 790 | 781 | 783 | 11,000 | 1,566 |
| 1988-10-24 | 780 | 780 | 780 | 780 | 56,000 | 1,560 |
| 1988-10-22 | 780 | 780 | 779 | 779 | 4,000 | 1,558 |
| 1988-10-21 | 767 | 770 | 767 | 769 | 18,000 | 1,538 |
| 1988-10-20 | 763 | 765 | 763 | 765 | 15,000 | 1,530 |
| 1988-10-19 | 759 | 760 | 752 | 759 | 55,000 | 1,518 |
| 1988-10-18 | 757 | 758 | 755 | 755 | 70,000 | 1,510 |
| 1988-10-17 | 760 | 760 | 755 | 757 | 26,000 | 1,514 |
| 1988-10-14 | 765 | 765 | 760 | 760 | 37,000 | 1,520 |
| 1988-10-13 | 770 | 770 | 765 | 770 | 37,000 | 1,540 |
| 1988-10-12 | 765 | 780 | 765 | 770 | 23,000 | 1,540 |
| 1988-10-11 | 760 | 770 | 760 | 764 | 75,000 | 1,528 |
| 1988-10-07 | 760 | 760 | 755 | 759 | 39,000 | 1,518 |
| 1988-10-06 | 777 | 777 | 765 | 765 | 34,000 | 1,530 |
| 1988-10-05 | 780 | 785 | 780 | 780 | 57,000 | 1,560 |
| 1988-10-04 | 780 | 785 | 780 | 780 | 32,000 | 1,560 |
| 1988-10-03 | 800 | 800 | 790 | 790 | 38,000 | 1,580 |
| 1988-10-01 | 800 | 800 | 798 | 800 | 55,000 | 1,600 |
| 1988-09-30 | 796 | 806 | 796 | 800 | 66,000 | 1,600 |
| 1988-09-29 | 795 | 800 | 795 | 795 | 148,000 | 1,590 |
| 1988-09-28 | 800 | 802 | 793 | 796 | 88,000 | 1,592 |
| 1988-09-27 | 803 | 806 | 802 | 802 | 67,000 | 1,604 |
| 1988-09-26 | 806 | 806 | 803 | 806 | 55,000 | 1,612 |
| 1988-09-24 | 810 | 810 | 806 | 806 | 36,000 | 1,612 |
| 1988-09-22 | 815 | 815 | 810 | 810 | 43,000 | 1,620 |
| 1988-09-21 | 818 | 819 | 818 | 818 | 46,000 | 1,636 |
| 1988-09-20 | 840 | 840 | 810 | 828 | 17,000 | 1,656 |
| 1988-09-19 | 845 | 845 | 840 | 840 | 625,000 | 1,680 |
| 1988-09-16 | 841 | 850 | 840 | 850 | 15,000 | 1,700 |
| 1988-09-14 | 855 | 855 | 834 | 840 | 69,000 | 1,680 |
| 1988-09-13 | 865 | 865 | 860 | 860 | 69,000 | 1,720 |
| 1988-09-12 | 860 | 860 | 860 | 860 | 7,000 | 1,720 |
| 1988-09-09 | 860 | 860 | 845 | 859 | 16,000 | 1,718 |
| 1988-09-08 | 868 | 870 | 860 | 860 | 19,000 | 1,720 |
| 1988-09-07 | 870 | 870 | 850 | 870 | 51,000 | 1,740 |
| 1988-09-06 | 846 | 850 | 845 | 850 | 15,000 | 1,700 |
| 1988-09-05 | 845 | 845 | 843 | 844 | 31,000 | 1,688 |
| 1988-09-03 | 845 | 850 | 835 | 835 | 42,000 | 1,670 |
| 1988-09-02 | 836 | 845 | 835 | 845 | 37,000 | 1,690 |
| 1988-09-01 | 831 | 835 | 831 | 835 | 10,000 | 1,670 |
| 1988-08-31 | 850 | 850 | 840 | 850 | 42,000 | 1,700 |
| 1988-08-30 | 846 | 850 | 843 | 850 | 16,000 | 1,700 |
| 1988-08-29 | 850 | 850 | 847 | 847 | 21,000 | 1,694 |
| 1988-08-27 | 839 | 845 | 839 | 840 | 63,000 | 1,680 |
| 1988-08-26 | 850 | 850 | 835 | 849 | 87,000 | 1,698 |
| 1988-08-25 | 865 | 865 | 852 | 852 | 40,000 | 1,704 |
| 1988-08-24 | 861 | 863 | 860 | 860 | 44,000 | 1,720 |
| 1988-08-23 | 885 | 885 | 870 | 880 | 35,000 | 1,760 |
| 1988-08-22 | 910 | 910 | 890 | 890 | 18,000 | 1,780 |
| 1988-08-19 | 900 | 905 | 896 | 900 | 29,000 | 1,800 |
| 1988-08-18 | 899 | 909 | 899 | 900 | 29,000 | 1,800 |
| 1988-08-17 | 900 | 900 | 884 | 900 | 20,000 | 1,800 |
| 1988-08-16 | 912 | 912 | 890 | 900 | 16,000 | 1,800 |
| 1988-08-15 | 933 | 933 | 911 | 911 | 18,000 | 1,822 |
| 1988-08-12 | 950 | 950 | 921 | 930 | 86,000 | 1,860 |
| 1988-08-11 | 940 | 950 | 929 | 949 | 379,000 | 1,898 |
| 1988-08-10 | 933 | 950 | 920 | 940 | 150,000 | 1,880 |
| 1988-08-09 | 909 | 934 | 895 | 934 | 83,000 | 1,868 |
| 1988-08-08 | 900 | 910 | 895 | 910 | 79,000 | 1,820 |
| 1988-08-06 | 900 | 910 | 900 | 910 | 15,000 | 1,820 |
| 1988-08-05 | 905 | 910 | 900 | 900 | 66,000 | 1,800 |
| 1988-08-04 | 916 | 916 | 900 | 910 | 17,000 | 1,820 |
| 1988-08-03 | 909 | 920 | 900 | 920 | 67,000 | 1,840 |
| 1988-08-02 | 900 | 929 | 890 | 929 | 45,000 | 1,858 |
| 1988-08-01 | 909 | 909 | 895 | 900 | 97,000 | 1,800 |
| 1988-07-30 | 890 | 910 | 886 | 910 | 50,000 | 1,820 |
| 1988-07-29 | 900 | 900 | 890 | 900 | 45,000 | 1,800 |
| 1988-07-28 | 904 | 910 | 895 | 900 | 32,000 | 1,800 |
| 1988-07-27 | 902 | 909 | 901 | 902 | 72,000 | 1,804 |
| 1988-07-26 | 910 | 910 | 897 | 900 | 31,000 | 1,800 |
| 1988-07-25 | 900 | 903 | 900 | 901 | 19,000 | 1,802 |
| 1988-07-23 | 885 | 891 | 885 | 891 | 25,000 | 1,782 |
| 1988-07-22 | 920 | 920 | 898 | 905 | 25,000 | 1,810 |
| 1988-07-21 | 932 | 932 | 920 | 921 | 56,000 | 1,842 |
| 1988-07-20 | 933 | 935 | 930 | 932 | 50,000 | 1,864 |
| 1988-07-19 | 950 | 950 | 930 | 931 | 48,000 | 1,862 |
| 1988-07-18 | 951 | 959 | 950 | 950 | 34,000 | 1,900 |
| 1988-07-15 | 953 | 953 | 950 | 950 | 32,000 | 1,900 |
| 1988-07-14 | 965 | 965 | 940 | 942 | 101,000 | 1,884 |
| 1988-07-13 | 962 | 968 | 955 | 962 | 383,000 | 1,924 |
| 1988-07-12 | 950 | 955 | 940 | 952 | 143,000 | 1,904 |
| 1988-07-11 | 940 | 960 | 940 | 950 | 139,000 | 1,900 |
| 1988-07-08 | 924 | 959 | 923 | 940 | 26,000 | 1,880 |
| 1988-07-07 | 925 | 935 | 922 | 923 | 168,000 | 1,846 |
| 1988-07-06 | 940 | 948 | 919 | 925 | 180,000 | 1,850 |
| 1988-07-05 | 940 | 940 | 932 | 935 | 53,000 | 1,870 |
| 1988-07-04 | 941 | 948 | 940 | 940 | 9,000 | 1,880 |
| 1988-07-02 | 936 | 951 | 936 | 940 | 9,000 | 1,880 |
| 1988-07-01 | 947 | 960 | 942 | 945 | 67,000 | 1,890 |
| 1988-06-30 | 950 | 950 | 936 | 940 | 69,000 | 1,880 |
| 1988-06-29 | 955 | 959 | 949 | 950 | 28,000 | 1,900 |
| 1988-06-28 | 940 | 950 | 932 | 950 | 59,000 | 1,900 |
| 1988-06-27 | 970 | 970 | 940 | 960 | 108,000 | 1,920 |
| 1988-06-25 | 975 | 975 | 961 | 963 | 41,000 | 1,926 |
| 1988-06-24 | 969 | 990 | 961 | 975 | 209,000 | 1,950 |
| 1988-06-23 | 950 | 969 | 949 | 969 | 157,000 | 1,938 |
| 1988-06-22 | 948 | 948 | 932 | 940 | 97,000 | 1,880 |
| 1988-06-21 | 938 | 949 | 938 | 940 | 43,000 | 1,880 |
| 1988-06-20 | 938 | 950 | 938 | 940 | 33,000 | 1,880 |
| 1988-06-17 | 945 | 945 | 935 | 935 | 91,000 | 1,870 |
| 1988-06-16 | 945 | 950 | 944 | 950 | 72,000 | 1,900 |
| 1988-06-15 | 958 | 960 | 941 | 950 | 49,000 | 1,900 |
| 1988-06-14 | 960 | 960 | 951 | 959 | 13,000 | 1,918 |
| 1988-06-13 | 950 | 960 | 941 | 955 | 12,000 | 1,910 |
| 1988-06-10 | 965 | 965 | 938 | 941 | 60,000 | 1,882 |
| 1988-06-09 | 970 | 970 | 960 | 960 | 60,000 | 1,920 |
| 1988-06-08 | 970 | 970 | 960 | 960 | 88,000 | 1,920 |
| 1988-06-07 | 971 | 978 | 961 | 970 | 105,000 | 1,940 |
| 1988-06-06 | 979 | 979 | 970 | 970 | 89,000 | 1,940 |
| 1988-06-04 | 970 | 970 | 969 | 969 | 43,000 | 1,938 |
| 1988-06-03 | 970 | 974 | 965 | 970 | 48,000 | 1,940 |
| 1988-06-02 | 964 | 989 | 963 | 972 | 211,000 | 1,944 |
| 1988-06-01 | 980 | 980 | 960 | 961 | 152,000 | 1,922 |
| 1988-05-31 | 945 | 980 | 945 | 980 | 43,000 | 1,960 |
| 1988-05-30 | 950 | 959 | 950 | 951 | 47,000 | 1,902 |
| 1988-05-28 | 970 | 970 | 959 | 959 | 58,000 | 1,918 |
| 1988-05-27 | 951 | 983 | 951 | 980 | 318,000 | 1,960 |
| 1988-05-26 | 960 | 960 | 951 | 951 | 36,000 | 1,902 |
| 1988-05-25 | 956 | 960 | 950 | 951 | 70,000 | 1,902 |
| 1988-05-24 | 963 | 965 | 946 | 946 | 98,000 | 1,892 |
| 1988-05-23 | 965 | 970 | 965 | 966 | 41,000 | 1,932 |
| 1988-05-20 | 975 | 980 | 955 | 975 | 93,000 | 1,950 |
| 1988-05-19 | 980 | 988 | 980 | 980 | 265,000 | 1,960 |
| 1988-05-18 | 1,010 | 1,010 | 998 | 1,000 | 367,000 | 2,000 |
| 1988-05-17 | 1,000 | 1,030 | 992 | 1,010 | 654,000 | 2,020 |
| 1988-05-16 | 998 | 1,010 | 990 | 1,010 | 734,000 | 2,020 |
| 1988-05-13 | 975 | 992 | 971 | 990 | 280,000 | 1,980 |
| 1988-05-12 | 965 | 975 | 962 | 970 | 291,000 | 1,940 |
| 1988-05-11 | 980 | 999 | 965 | 975 | 700,000 | 1,950 |
| 1988-05-10 | 964 | 979 | 960 | 975 | 379,000 | 1,950 |
| 1988-05-09 | 955 | 971 | 950 | 965 | 370,000 | 1,930 |
| 1988-05-07 | 949 | 955 | 949 | 954 | 156,000 | 1,908 |
| 1988-05-06 | 950 | 955 | 945 | 950 | 197,000 | 1,900 |
| 1988-05-02 | 951 | 955 | 947 | 950 | 63,000 | 1,900 |
| 1988-04-30 | 944 | 955 | 944 | 955 | 36,000 | 1,910 |
| 1988-04-28 | 938 | 950 | 938 | 950 | 150,000 | 1,900 |
| 1988-04-27 | 942 | 944 | 931 | 935 | 123,000 | 1,870 |
| 1988-04-26 | 943 | 944 | 936 | 942 | 59,000 | 1,884 |
| 1988-04-25 | 941 | 955 | 937 | 955 | 91,000 | 1,910 |
| 1988-04-23 | 930 | 935 | 930 | 935 | 50,000 | 1,870 |
| 1988-04-22 | 934 | 940 | 931 | 940 | 38,000 | 1,880 |
| 1988-04-21 | 939 | 940 | 932 | 934 | 25,000 | 1,868 |
| 1988-04-20 | 930 | 940 | 930 | 940 | 59,000 | 1,880 |
| 1988-04-19 | 931 | 935 | 930 | 930 | 105,000 | 1,860 |
| 1988-04-18 | 940 | 945 | 931 | 935 | 72,000 | 1,870 |
| 1988-04-15 | 932 | 945 | 932 | 936 | 51,000 | 1,872 |
| 1988-04-14 | 931 | 940 | 931 | 935 | 65,000 | 1,870 |
| 1988-04-13 | 930 | 932 | 928 | 930 | 67,000 | 1,860 |
| 1988-04-12 | 941 | 941 | 920 | 925 | 208,000 | 1,850 |
| 1988-04-11 | 950 | 955 | 941 | 941 | 57,000 | 1,882 |
| 1988-04-08 | 958 | 965 | 950 | 950 | 124,000 | 1,900 |
| 1988-04-07 | 950 | 968 | 950 | 968 | 135,000 | 1,936 |
| 1988-04-06 | 925 | 950 | 925 | 940 | 290,000 | 1,880 |
| 1988-04-05 | 939 | 939 | 934 | 935 | 131,000 | 1,870 |
| 1988-04-04 | 936 | 949 | 936 | 936 | 24,000 | 1,872 |
| 1988-04-02 | 936 | 940 | 935 | 935 | 52,000 | 1,870 |
| 1988-04-01 | 940 | 940 | 921 | 930 | 43,000 | 1,860 |
| 1988-03-31 | 930 | 950 | 920 | 949 | 90,000 | 1,898 |
| 1988-03-30 | 931 | 938 | 930 | 930 | 113,000 | 1,860 |
| 1988-03-29 | 921 | 941 | 918 | 941 | 57,000 | 1,882 |
| 1988-03-28 | 917 | 918 | 900 | 911 | 60,000 | 1,822 |
| 1988-03-26 | 925 | 925 | 895 | 900 | 240,000 | 1,800 |
| 1988-03-25 | 925 | 927 | 920 | 925 | 117,000 | 1,850 |
| 1988-03-24 | 935 | 940 | 925 | 927 | 196,000 | 1,854 |
| 1988-03-23 | 945 | 950 | 940 | 945 | 130,000 | 1,890 |
| 1988-03-22 | 959 | 959 | 940 | 949 | 148,000 | 1,898 |
| 1988-03-18 | 940 | 963 | 935 | 963 | 66,000 | 1,926 |
| 1988-03-17 | 950 | 952 | 935 | 935 | 249,000 | 1,870 |
| 1988-03-16 | 955 | 960 | 945 | 950 | 272,000 | 1,900 |
| 1988-03-15 | 930 | 959 | 930 | 953 | 208,000 | 1,906 |
| 1988-03-14 | 930 | 940 | 930 | 930 | 112,000 | 1,860 |
| 1988-03-11 | 930 | 940 | 925 | 925 | 236,000 | 1,850 |
| 1988-03-10 | 932 | 940 | 920 | 940 | 232,000 | 1,880 |
| 1988-03-09 | 931 | 941 | 931 | 932 | 105,000 | 1,864 |
| 1988-03-08 | 935 | 940 | 930 | 931 | 193,000 | 1,862 |
| 1988-03-07 | 940 | 940 | 935 | 935 | 68,000 | 1,870 |
| 1988-03-05 | 940 | 950 | 936 | 950 | 66,000 | 1,900 |
| 1988-03-04 | 940 | 950 | 920 | 950 | 174,000 | 1,900 |
| 1988-03-03 | 950 | 950 | 940 | 940 | 174,000 | 1,880 |
| 1988-03-02 | 949 | 955 | 941 | 947 | 177,000 | 1,894 |
| 1988-03-01 | 971 | 971 | 940 | 940 | 780,000 | 1,880 |
| 1988-02-29 | 978 | 980 | 961 | 961 | 82,000 | 1,922 |
| 1988-02-27 | 956 | 990 | 945 | 988 | 107,000 | 1,976 |
| 1988-02-26 | 964 | 970 | 960 | 966 | 299,000 | 1,932 |
| 1988-02-25 | 990 | 990 | 979 | 986 | 164,000 | 1,972 |
| 1988-02-24 | 1,010 | 1,020 | 980 | 990 | 893,000 | 1,980 |
| 1988-02-23 | 995 | 1,020 | 994 | 1,010 | 1,071,000 | 2,020 |
| 1988-02-22 | 981 | 995 | 971 | 995 | 535,000 | 1,990 |
| 1988-02-19 | 964 | 981 | 960 | 981 | 446,000 | 1,962 |
| 1988-02-18 | 955 | 965 | 955 | 958 | 88,000 | 1,916 |
| 1988-02-17 | 975 | 975 | 958 | 965 | 160,000 | 1,930 |
| 1988-02-16 | 987 | 988 | 958 | 970 | 417,000 | 1,940 |
| 1988-02-15 | 980 | 985 | 970 | 985 | 306,000 | 1,970 |
| 1988-02-12 | 988 | 988 | 965 | 966 | 349,000 | 1,932 |
| 1988-02-10 | 1,000 | 1,010 | 980 | 982 | 701,000 | 1,964 |
| 1988-02-09 | 1,010 | 1,010 | 980 | 995 | 743,000 | 1,990 |
| 1988-02-08 | 980 | 1,020 | 972 | 1,020 | 2,266,000 | 2,040 |
| 1988-02-06 | 965 | 983 | 955 | 978 | 453,000 | 1,956 |
| 1988-02-05 | 970 | 970 | 950 | 964 | 473,000 | 1,928 |
| 1988-02-04 | 950 | 977 | 950 | 969 | 709,000 | 1,938 |
| 1988-02-03 | 940 | 955 | 937 | 955 | 398,000 | 1,910 |
| 1988-02-02 | 940 | 956 | 935 | 948 | 421,000 | 1,896 |
| 1988-02-01 | 930 | 942 | 920 | 930 | 146,000 | 1,860 |
| 1988-01-30 | 960 | 960 | 930 | 945 | 408,000 | 1,890 |
| 1988-01-29 | 925 | 965 | 925 | 950 | 1,165,000 | 1,900 |
| 1988-01-28 | 920 | 931 | 910 | 920 | 430,000 | 1,840 |
| 1988-01-27 | 950 | 958 | 915 | 925 | 2,021,000 | 1,850 |
| 1988-01-26 | 899 | 940 | 899 | 940 | 2,085,000 | 1,880 |
| 1988-01-25 | 870 | 870 | 860 | 869 | 100,000 | 1,738 |
| 1988-01-23 | 860 | 870 | 855 | 870 | 120,000 | 1,740 |
| 1988-01-22 | 852 | 859 | 847 | 859 | 88,000 | 1,718 |
| 1988-01-21 | 848 | 850 | 835 | 850 | 147,000 | 1,700 |
| 1988-01-20 | 850 | 850 | 840 | 850 | 74,000 | 1,700 |
| 1988-01-19 | 845 | 850 | 831 | 848 | 56,000 | 1,696 |
| 1988-01-18 | 851 | 851 | 830 | 845 | 54,000 | 1,690 |
| 1988-01-14 | 821 | 850 | 821 | 831 | 64,000 | 1,662 |
| 1988-01-13 | 825 | 825 | 825 | 825 | 4,000 | 1,650 |
| 1988-01-12 | 826 | 826 | 825 | 825 | 28,000 | 1,650 |
| 1988-01-11 | 830 | 835 | 825 | 825 | 56,000 | 1,650 |
| 1988-01-08 | 815 | 830 | 815 | 830 | 65,000 | 1,660 |
| 1988-01-07 | 850 | 850 | 825 | 825 | 13,000 | 1,650 |
| 1988-01-06 | 830 | 850 | 820 | 850 | 128,000 | 1,700 |
| 1988-01-05 | 810 | 822 | 810 | 815 | 50,000 | 1,630 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
