4401 (株)ADEKA 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 | 917 | 934 | 915 | 934 | 72,000 | 934 |
| 1988-12-27 | 900 | 917 | 900 | 915 | 106,000 | 915 |
| 1988-12-26 | 910 | 910 | 880 | 880 | 28,000 | 880 |
| 1988-12-24 | 900 | 908 | 900 | 904 | 145,000 | 904 |
| 1988-12-23 | 900 | 900 | 880 | 890 | 102,000 | 890 |
| 1988-12-22 | 883 | 894 | 883 | 890 | 80,000 | 890 |
| 1988-12-21 | 889 | 898 | 881 | 898 | 56,000 | 898 |
| 1988-12-20 | 874 | 890 | 874 | 890 | 44,000 | 890 |
| 1988-12-19 | 898 | 900 | 890 | 894 | 44,000 | 894 |
| 1988-12-16 | 890 | 905 | 880 | 898 | 152,000 | 898 |
| 1988-12-15 | 880 | 900 | 880 | 881 | 50,000 | 881 |
| 1988-12-14 | 870 | 880 | 870 | 880 | 39,000 | 880 |
| 1988-12-13 | 878 | 889 | 870 | 870 | 33,000 | 870 |
| 1988-12-12 | 895 | 895 | 855 | 855 | 35,000 | 855 |
| 1988-12-09 | 888 | 900 | 867 | 887 | 37,000 | 887 |
| 1988-12-08 | 889 | 890 | 887 | 887 | 55,000 | 887 |
| 1988-12-07 | 893 | 909 | 890 | 909 | 118,000 | 909 |
| 1988-12-06 | 894 | 894 | 893 | 894 | 114,000 | 894 |
| 1988-12-05 | 860 | 865 | 855 | 864 | 45,000 | 864 |
| 1988-12-03 | 863 | 875 | 855 | 855 | 54,000 | 855 |
| 1988-12-02 | 865 | 874 | 860 | 860 | 60,000 | 860 |
| 1988-12-01 | 870 | 875 | 851 | 865 | 137,000 | 865 |
| 1988-11-30 | 870 | 870 | 855 | 870 | 53,000 | 870 |
| 1988-11-29 | 851 | 865 | 851 | 855 | 20,000 | 855 |
| 1988-11-28 | 848 | 868 | 848 | 868 | 50,000 | 868 |
| 1988-11-26 | 870 | 877 | 870 | 877 | 9,000 | 877 |
| 1988-11-25 | 871 | 880 | 860 | 880 | 16,000 | 880 |
| 1988-11-24 | 856 | 879 | 848 | 879 | 121,000 | 879 |
| 1988-11-22 | 855 | 859 | 848 | 859 | 47,000 | 859 |
| 1988-11-21 | 859 | 859 | 846 | 859 | 72,000 | 859 |
| 1988-11-18 | 860 | 860 | 850 | 857 | 152,000 | 857 |
| 1988-11-17 | 831 | 845 | 800 | 845 | 516,000 | 845 |
| 1988-11-16 | 805 | 825 | 804 | 808 | 448,000 | 808 |
| 1988-11-15 | 810 | 810 | 801 | 805 | 78,000 | 805 |
| 1988-11-14 | 814 | 814 | 810 | 814 | 35,000 | 814 |
| 1988-11-11 | 792 | 799 | 791 | 794 | 134,000 | 794 |
| 1988-11-10 | 800 | 803 | 791 | 791 | 62,000 | 791 |
| 1988-11-09 | 800 | 800 | 780 | 790 | 371,000 | 790 |
| 1988-11-08 | 800 | 800 | 800 | 800 | 153,000 | 800 |
| 1988-11-07 | 800 | 810 | 800 | 800 | 31,000 | 800 |
| 1988-11-05 | 813 | 813 | 800 | 810 | 55,000 | 810 |
| 1988-11-04 | 820 | 822 | 820 | 820 | 27,000 | 820 |
| 1988-11-02 | 825 | 825 | 810 | 812 | 23,000 | 812 |
| 1988-11-01 | 830 | 835 | 825 | 835 | 59,000 | 835 |
| 1988-10-31 | 850 | 850 | 830 | 830 | 353,000 | 830 |
| 1988-10-29 | 860 | 860 | 860 | 860 | 9,000 | 860 |
| 1988-10-28 | 896 | 896 | 896 | 896 | 6,000 | 896 |
| 1988-10-27 | 860 | 876 | 860 | 876 | 43,000 | 876 |
| 1988-10-26 | 865 | 880 | 865 | 880 | 15,000 | 880 |
| 1988-10-25 | 855 | 861 | 855 | 860 | 20,000 | 860 |
| 1988-10-24 | 841 | 856 | 841 | 856 | 12,000 | 856 |
| 1988-10-22 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1988-10-21 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 1988-10-20 | 835 | 840 | 830 | 840 | 82,000 | 840 |
| 1988-10-19 | 875 | 875 | 855 | 860 | 20,000 | 860 |
| 1988-10-18 | 875 | 885 | 874 | 885 | 19,000 | 885 |
| 1988-10-17 | 888 | 888 | 885 | 885 | 7,000 | 885 |
| 1988-10-14 | 890 | 900 | 889 | 889 | 25,000 | 889 |
| 1988-10-13 | 895 | 905 | 890 | 890 | 33,000 | 890 |
| 1988-10-12 | 890 | 895 | 890 | 895 | 212,000 | 895 |
| 1988-10-11 | 910 | 910 | 910 | 910 | 9,000 | 910 |
| 1988-10-07 | 929 | 929 | 909 | 909 | 12,000 | 909 |
| 1988-10-06 | 936 | 936 | 926 | 929 | 41,000 | 929 |
| 1988-10-05 | 920 | 936 | 920 | 936 | 14,000 | 936 |
| 1988-10-04 | 920 | 920 | 920 | 920 | 10,000 | 920 |
| 1988-10-03 | 910 | 910 | 910 | 910 | 9,000 | 910 |
| 1988-10-01 | 905 | 920 | 890 | 920 | 17,000 | 920 |
| 1988-09-30 | 910 | 910 | 900 | 900 | 5,000 | 900 |
| 1988-09-29 | 911 | 911 | 910 | 910 | 7,000 | 910 |
| 1988-09-28 | 936 | 936 | 910 | 910 | 65,000 | 910 |
| 1988-09-27 | 938 | 938 | 931 | 931 | 57,000 | 931 |
| 1988-09-26 | 920 | 950 | 920 | 930 | 86,000 | 930 |
| 1988-09-24 | 915 | 930 | 915 | 930 | 31,000 | 930 |
| 1988-09-22 | 915 | 915 | 915 | 915 | 14,000 | 915 |
| 1988-09-21 | 891 | 905 | 891 | 905 | 109,000 | 905 |
| 1988-09-20 | 900 | 900 | 890 | 900 | 59,000 | 900 |
| 1988-09-19 | 900 | 910 | 900 | 905 | 676,000 | 905 |
| 1988-09-16 | 915 | 915 | 900 | 900 | 29,000 | 900 |
| 1988-09-14 | 940 | 940 | 930 | 939 | 87,000 | 939 |
| 1988-09-13 | 945 | 970 | 945 | 950 | 154,000 | 950 |
| 1988-09-12 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1988-09-09 | 950 | 950 | 950 | 950 | 15,000 | 950 |
| 1988-09-08 | 960 | 960 | 940 | 940 | 31,000 | 940 |
| 1988-09-07 | 970 | 970 | 960 | 960 | 63,000 | 960 |
| 1988-09-06 | 975 | 975 | 970 | 970 | 31,000 | 970 |
| 1988-09-05 | 961 | 970 | 961 | 970 | 22,000 | 970 |
| 1988-09-03 | 950 | 970 | 950 | 960 | 21,000 | 960 |
| 1988-09-02 | 945 | 945 | 945 | 945 | 8,000 | 945 |
| 1988-09-01 | 960 | 960 | 940 | 940 | 18,000 | 940 |
| 1988-08-31 | 970 | 970 | 960 | 970 | 61,000 | 970 |
| 1988-08-30 | 950 | 970 | 949 | 970 | 85,000 | 970 |
| 1988-08-29 | 962 | 970 | 950 | 950 | 44,000 | 950 |
| 1988-08-27 | 971 | 975 | 971 | 972 | 19,000 | 972 |
| 1988-08-26 | 984 | 984 | 971 | 980 | 42,000 | 980 |
| 1988-08-25 | 980 | 985 | 980 | 985 | 23,000 | 985 |
| 1988-08-24 | 985 | 995 | 980 | 995 | 30,000 | 995 |
| 1988-08-23 | 992 | 992 | 985 | 989 | 41,000 | 989 |
| 1988-08-22 | 976 | 982 | 971 | 982 | 47,000 | 982 |
| 1988-08-19 | 972 | 980 | 972 | 980 | 56,000 | 980 |
| 1988-08-18 | 980 | 985 | 978 | 984 | 78,000 | 984 |
| 1988-08-17 | 999 | 999 | 973 | 980 | 73,000 | 980 |
| 1988-08-16 | 1,030 | 1,050 | 1,000 | 1,000 | 538,000 | 1,000 |
| 1988-08-15 | 974 | 1,080 | 974 | 1,010 | 1,025,000 | 1,010 |
| 1988-08-12 | 975 | 975 | 972 | 972 | 91,000 | 972 |
| 1988-08-11 | 980 | 980 | 972 | 975 | 79,000 | 975 |
| 1988-08-10 | 980 | 990 | 980 | 980 | 17,000 | 980 |
| 1988-08-09 | 991 | 991 | 980 | 980 | 28,000 | 980 |
| 1988-08-08 | 980 | 990 | 980 | 990 | 20,000 | 990 |
| 1988-08-06 | 980 | 980 | 980 | 980 | 24,000 | 980 |
| 1988-08-05 | 980 | 989 | 980 | 981 | 51,000 | 981 |
| 1988-08-04 | 990 | 990 | 980 | 980 | 81,000 | 980 |
| 1988-08-03 | 985 | 990 | 985 | 985 | 45,000 | 985 |
| 1988-08-02 | 986 | 990 | 986 | 987 | 294,000 | 987 |
| 1988-08-01 | 990 | 999 | 980 | 986 | 59,000 | 986 |
| 1988-07-30 | 985 | 990 | 985 | 990 | 83,000 | 990 |
| 1988-07-29 | 1,000 | 1,000 | 985 | 985 | 71,000 | 985 |
| 1988-07-28 | 990 | 990 | 990 | 990 | 51,000 | 990 |
| 1988-07-27 | 970 | 990 | 965 | 989 | 55,000 | 989 |
| 1988-07-26 | 999 | 999 | 960 | 960 | 39,000 | 960 |
| 1988-07-25 | 970 | 974 | 970 | 971 | 14,000 | 971 |
| 1988-07-23 | 960 | 960 | 960 | 960 | 34,000 | 960 |
| 1988-07-22 | 955 | 980 | 950 | 980 | 104,000 | 980 |
| 1988-07-21 | 955 | 960 | 955 | 955 | 27,000 | 955 |
| 1988-07-20 | 981 | 981 | 965 | 965 | 93,000 | 965 |
| 1988-07-19 | 961 | 961 | 961 | 961 | 41,000 | 961 |
| 1988-07-18 | 1,000 | 1,000 | 991 | 991 | 28,000 | 991 |
| 1988-07-15 | 1,010 | 1,010 | 1,000 | 1,000 | 49,000 | 1,000 |
| 1988-07-14 | 1,010 | 1,010 | 1,000 | 1,000 | 141,000 | 1,000 |
| 1988-07-13 | 1,010 | 1,030 | 1,010 | 1,010 | 74,000 | 1,010 |
| 1988-07-12 | 1,020 | 1,020 | 1,010 | 1,010 | 90,000 | 1,010 |
| 1988-07-11 | 1,020 | 1,020 | 1,020 | 1,020 | 31,000 | 1,020 |
| 1988-07-08 | 1,010 | 1,030 | 1,010 | 1,030 | 66,000 | 1,030 |
| 1988-07-07 | 1,010 | 1,020 | 1,010 | 1,020 | 76,000 | 1,020 |
| 1988-07-06 | 1,050 | 1,050 | 1,020 | 1,020 | 107,000 | 1,020 |
| 1988-07-05 | 1,030 | 1,040 | 1,020 | 1,030 | 96,000 | 1,030 |
| 1988-07-04 | 1,030 | 1,030 | 1,030 | 1,030 | 40,000 | 1,030 |
| 1988-07-02 | 1,060 | 1,060 | 1,030 | 1,030 | 72,000 | 1,030 |
| 1988-07-01 | 1,050 | 1,050 | 1,040 | 1,040 | 136,000 | 1,040 |
| 1988-06-30 | 1,060 | 1,060 | 1,030 | 1,030 | 62,000 | 1,030 |
| 1988-06-29 | 1,030 | 1,040 | 1,010 | 1,040 | 172,000 | 1,040 |
| 1988-06-28 | 1,010 | 1,030 | 1,010 | 1,020 | 95,000 | 1,020 |
| 1988-06-27 | 1,030 | 1,030 | 1,010 | 1,010 | 89,000 | 1,010 |
| 1988-06-25 | 1,010 | 1,010 | 1,000 | 1,010 | 50,000 | 1,010 |
| 1988-06-24 | 1,010 | 1,020 | 1,000 | 1,000 | 59,000 | 1,000 |
| 1988-06-23 | 1,000 | 1,030 | 1,000 | 1,000 | 39,000 | 1,000 |
| 1988-06-22 | 1,010 | 1,020 | 1,000 | 1,010 | 45,000 | 1,010 |
| 1988-06-21 | 1,010 | 1,010 | 1,000 | 1,000 | 75,000 | 1,000 |
| 1988-06-20 | 1,020 | 1,020 | 1,010 | 1,010 | 48,000 | 1,010 |
| 1988-06-17 | 1,020 | 1,020 | 1,000 | 1,010 | 74,000 | 1,010 |
| 1988-06-16 | 985 | 1,000 | 985 | 1,000 | 81,000 | 1,000 |
| 1988-06-15 | 1,000 | 1,000 | 985 | 985 | 246,000 | 985 |
| 1988-06-14 | 1,020 | 1,020 | 985 | 1,000 | 90,000 | 1,000 |
| 1988-06-13 | 1,000 | 1,000 | 980 | 1,000 | 75,000 | 1,000 |
| 1988-06-10 | 1,000 | 1,000 | 986 | 986 | 34,000 | 986 |
| 1988-06-09 | 1,010 | 1,030 | 1,000 | 1,020 | 89,000 | 1,020 |
| 1988-06-08 | 1,010 | 1,010 | 1,000 | 1,010 | 45,000 | 1,010 |
| 1988-06-07 | 1,030 | 1,030 | 1,020 | 1,020 | 133,000 | 1,020 |
| 1988-06-06 | 1,030 | 1,060 | 1,030 | 1,040 | 58,000 | 1,040 |
| 1988-06-04 | 1,060 | 1,070 | 1,040 | 1,040 | 59,000 | 1,040 |
| 1988-06-03 | 1,060 | 1,100 | 1,060 | 1,080 | 514,000 | 1,080 |
| 1988-06-02 | 1,040 | 1,070 | 1,040 | 1,070 | 36,000 | 1,070 |
| 1988-06-01 | 1,070 | 1,080 | 1,030 | 1,030 | 146,000 | 1,030 |
| 1988-05-31 | 1,060 | 1,090 | 1,050 | 1,090 | 251,000 | 1,090 |
| 1988-05-30 | 1,020 | 1,060 | 1,020 | 1,060 | 132,000 | 1,060 |
| 1988-05-28 | 1,070 | 1,070 | 1,040 | 1,040 | 26,000 | 1,040 |
| 1988-05-27 | 1,080 | 1,080 | 1,060 | 1,060 | 102,000 | 1,060 |
| 1988-05-26 | 1,080 | 1,080 | 1,050 | 1,060 | 71,000 | 1,060 |
| 1988-05-25 | 1,050 | 1,050 | 1,040 | 1,040 | 33,000 | 1,040 |
| 1988-05-24 | 1,060 | 1,060 | 1,040 | 1,040 | 28,000 | 1,040 |
| 1988-05-23 | 1,030 | 1,050 | 1,030 | 1,050 | 35,000 | 1,050 |
| 1988-05-20 | 1,060 | 1,090 | 1,050 | 1,050 | 64,000 | 1,050 |
| 1988-05-19 | 1,060 | 1,080 | 1,060 | 1,060 | 46,000 | 1,060 |
| 1988-05-18 | 1,070 | 1,080 | 1,070 | 1,080 | 85,000 | 1,080 |
| 1988-05-17 | 1,090 | 1,090 | 1,050 | 1,090 | 284,000 | 1,090 |
| 1988-05-16 | 1,040 | 1,090 | 1,040 | 1,070 | 280,000 | 1,070 |
| 1988-05-13 | 1,090 | 1,100 | 1,060 | 1,060 | 319,000 | 1,060 |
| 1988-05-12 | 1,070 | 1,070 | 1,040 | 1,070 | 158,000 | 1,070 |
| 1988-05-11 | 1,040 | 1,110 | 1,040 | 1,070 | 931,000 | 1,070 |
| 1988-05-10 | 1,010 | 1,090 | 1,010 | 1,070 | 188,000 | 1,070 |
| 1988-05-09 | 1,010 | 1,050 | 1,010 | 1,030 | 314,000 | 1,030 |
| 1988-05-07 | 1,040 | 1,050 | 1,030 | 1,030 | 40,000 | 1,030 |
| 1988-05-06 | 1,040 | 1,050 | 1,040 | 1,040 | 104,000 | 1,040 |
| 1988-05-02 | 1,050 | 1,080 | 1,040 | 1,050 | 151,000 | 1,050 |
| 1988-04-30 | 1,040 | 1,080 | 1,040 | 1,060 | 56,000 | 1,060 |
| 1988-04-28 | 1,050 | 1,090 | 1,040 | 1,060 | 280,000 | 1,060 |
| 1988-04-27 | 1,050 | 1,060 | 1,040 | 1,050 | 151,000 | 1,050 |
| 1988-04-26 | 1,060 | 1,070 | 1,060 | 1,060 | 115,000 | 1,060 |
| 1988-04-25 | 1,030 | 1,080 | 1,030 | 1,080 | 267,000 | 1,080 |
| 1988-04-23 | 1,060 | 1,060 | 1,050 | 1,050 | 126,000 | 1,050 |
| 1988-04-22 | 1,070 | 1,080 | 1,050 | 1,070 | 484,000 | 1,070 |
| 1988-04-21 | 1,050 | 1,110 | 1,050 | 1,090 | 1,353,000 | 1,090 |
| 1988-04-20 | 1,000 | 1,070 | 1,000 | 1,050 | 655,000 | 1,050 |
| 1988-04-19 | 1,030 | 1,030 | 995 | 1,000 | 260,000 | 1,000 |
| 1988-04-18 | 1,020 | 1,040 | 1,020 | 1,030 | 68,000 | 1,030 |
| 1988-04-15 | 1,040 | 1,060 | 1,020 | 1,020 | 802,000 | 1,020 |
| 1988-04-14 | 1,020 | 1,100 | 1,020 | 1,060 | 1,798,000 | 1,060 |
| 1988-04-13 | 1,010 | 1,050 | 1,000 | 1,040 | 1,166,000 | 1,040 |
| 1988-04-12 | 981 | 1,040 | 981 | 1,020 | 776,000 | 1,020 |
| 1988-04-11 | 995 | 995 | 988 | 988 | 73,000 | 988 |
| 1988-04-08 | 993 | 993 | 962 | 962 | 98,000 | 962 |
| 1988-04-07 | 1,020 | 1,020 | 990 | 993 | 115,000 | 993 |
| 1988-04-06 | 1,030 | 1,030 | 1,000 | 1,010 | 400,000 | 1,010 |
| 1988-04-05 | 989 | 1,030 | 988 | 1,030 | 632,000 | 1,030 |
| 1988-04-04 | 969 | 990 | 969 | 988 | 187,000 | 988 |
| 1988-04-02 | 971 | 971 | 970 | 970 | 8,000 | 970 |
| 1988-04-01 | 967 | 977 | 951 | 951 | 110,000 | 951 |
| 1988-03-31 | 944 | 977 | 940 | 977 | 75,000 | 977 |
| 1988-03-30 | 940 | 950 | 940 | 944 | 172,000 | 944 |
| 1988-03-29 | 935 | 970 | 935 | 940 | 76,000 | 940 |
| 1988-03-28 | 937 | 950 | 935 | 940 | 56,000 | 940 |
| 1988-03-26 | 935 | 951 | 935 | 950 | 75,000 | 950 |
| 1988-03-25 | 945 | 965 | 945 | 955 | 41,000 | 955 |
| 1988-03-24 | 971 | 971 | 960 | 965 | 45,000 | 965 |
| 1988-03-23 | 980 | 980 | 960 | 960 | 116,000 | 960 |
| 1988-03-22 | 960 | 970 | 950 | 970 | 72,000 | 970 |
| 1988-03-18 | 950 | 970 | 950 | 950 | 88,000 | 950 |
| 1988-03-17 | 941 | 950 | 935 | 947 | 32,000 | 947 |
| 1988-03-16 | 944 | 945 | 920 | 931 | 134,000 | 931 |
| 1988-03-15 | 935 | 945 | 935 | 938 | 138,000 | 938 |
| 1988-03-14 | 960 | 960 | 941 | 945 | 84,000 | 945 |
| 1988-03-11 | 946 | 956 | 941 | 941 | 94,000 | 941 |
| 1988-03-10 | 959 | 960 | 950 | 956 | 65,000 | 956 |
| 1988-03-09 | 970 | 970 | 955 | 965 | 149,000 | 965 |
| 1988-03-08 | 972 | 972 | 965 | 970 | 68,000 | 970 |
| 1988-03-07 | 972 | 980 | 972 | 980 | 63,000 | 980 |
| 1988-03-05 | 987 | 987 | 970 | 972 | 36,000 | 972 |
| 1988-03-04 | 960 | 990 | 960 | 990 | 92,000 | 990 |
| 1988-03-03 | 972 | 985 | 970 | 970 | 196,000 | 970 |
| 1988-03-02 | 950 | 971 | 950 | 970 | 210,000 | 970 |
| 1988-03-01 | 978 | 978 | 960 | 960 | 106,000 | 960 |
| 1988-02-29 | 978 | 980 | 956 | 970 | 170,000 | 970 |
| 1988-02-27 | 951 | 980 | 951 | 979 | 266,000 | 979 |
| 1988-02-26 | 935 | 950 | 930 | 938 | 363,000 | 938 |
| 1988-02-25 | 930 | 930 | 925 | 930 | 203,000 | 930 |
| 1988-02-24 | 927 | 930 | 922 | 930 | 192,000 | 930 |
| 1988-02-23 | 920 | 930 | 910 | 921 | 121,000 | 921 |
| 1988-02-22 | 935 | 935 | 905 | 920 | 146,000 | 920 |
| 1988-02-19 | 934 | 934 | 920 | 925 | 148,000 | 925 |
| 1988-02-18 | 894 | 940 | 885 | 925 | 308,000 | 925 |
| 1988-02-17 | 882 | 895 | 881 | 886 | 106,000 | 886 |
| 1988-02-16 | 889 | 892 | 881 | 881 | 104,000 | 881 |
| 1988-02-15 | 870 | 890 | 870 | 870 | 59,000 | 870 |
| 1988-02-12 | 860 | 868 | 860 | 866 | 91,000 | 866 |
| 1988-02-10 | 850 | 860 | 850 | 860 | 23,000 | 860 |
| 1988-02-09 | 864 | 866 | 850 | 850 | 40,000 | 850 |
| 1988-02-08 | 870 | 872 | 866 | 866 | 17,000 | 866 |
| 1988-02-06 | 880 | 880 | 866 | 870 | 44,000 | 870 |
| 1988-02-05 | 864 | 890 | 864 | 890 | 45,000 | 890 |
| 1988-02-04 | 876 | 885 | 875 | 875 | 15,000 | 875 |
| 1988-02-03 | 870 | 870 | 860 | 860 | 42,000 | 860 |
| 1988-02-02 | 890 | 890 | 870 | 870 | 26,000 | 870 |
| 1988-02-01 | 889 | 889 | 870 | 885 | 26,000 | 885 |
| 1988-01-30 | 865 | 885 | 865 | 880 | 71,000 | 880 |
| 1988-01-29 | 875 | 885 | 875 | 880 | 48,000 | 880 |
| 1988-01-28 | 884 | 885 | 875 | 884 | 55,000 | 884 |
| 1988-01-27 | 870 | 890 | 860 | 890 | 184,000 | 890 |
| 1988-01-26 | 873 | 873 | 860 | 860 | 43,000 | 860 |
| 1988-01-25 | 850 | 863 | 843 | 863 | 33,000 | 863 |
| 1988-01-23 | 855 | 855 | 844 | 844 | 12,000 | 844 |
| 1988-01-22 | 844 | 850 | 844 | 847 | 39,000 | 847 |
| 1988-01-21 | 869 | 874 | 860 | 874 | 24,000 | 874 |
| 1988-01-20 | 870 | 880 | 855 | 880 | 104,000 | 880 |
| 1988-01-19 | 870 | 880 | 869 | 869 | 122,000 | 869 |
| 1988-01-18 | 850 | 855 | 845 | 855 | 26,000 | 855 |
| 1988-01-14 | 835 | 845 | 835 | 845 | 12,000 | 845 |
| 1988-01-13 | 839 | 839 | 830 | 830 | 8,000 | 830 |
| 1988-01-12 | 827 | 839 | 819 | 819 | 28,000 | 819 |
| 1988-01-11 | 840 | 845 | 818 | 818 | 26,000 | 818 |
| 1988-01-08 | 850 | 860 | 850 | 850 | 26,000 | 850 |
| 1988-01-07 | 820 | 833 | 820 | 833 | 160,000 | 833 |
| 1988-01-06 | 812 | 828 | 812 | 820 | 38,000 | 820 |
| 1988-01-05 | 790 | 809 | 790 | 801 | 67,000 | 801 |
| 1988-01-04 | 803 | 803 | 800 | 800 | 14,000 | 800 |
分割・併合履歴 ： [1987-03-27]1株→1.12株
