4461 第一工業製薬(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 | 901 | 901 | 890 | 890 | 3,000 | 4,450 |
| 1988-12-27 | 900 | 900 | 888 | 888 | 21,000 | 4,440 |
| 1988-12-26 | 900 | 919 | 900 | 919 | 22,000 | 4,595 |
| 1988-12-24 | 888 | 900 | 888 | 900 | 10,000 | 4,500 |
| 1988-12-23 | 888 | 890 | 885 | 888 | 22,000 | 4,440 |
| 1988-12-22 | 885 | 887 | 885 | 887 | 19,000 | 4,435 |
| 1988-12-21 | 909 | 909 | 881 | 881 | 20,000 | 4,405 |
| 1988-12-20 | 910 | 910 | 910 | 910 | 22,000 | 4,550 |
| 1988-12-19 | 922 | 922 | 922 | 922 | 16,000 | 4,610 |
| 1988-12-16 | 942 | 942 | 932 | 932 | 17,000 | 4,660 |
| 1988-12-15 | 945 | 945 | 940 | 940 | 19,000 | 4,700 |
| 1988-12-14 | 932 | 940 | 932 | 940 | 25,000 | 4,700 |
| 1988-12-13 | 950 | 950 | 932 | 932 | 24,000 | 4,660 |
| 1988-12-12 | 964 | 964 | 943 | 943 | 28,000 | 4,715 |
| 1988-12-09 | 949 | 961 | 931 | 961 | 39,000 | 4,805 |
| 1988-12-08 | 969 | 969 | 951 | 954 | 270,000 | 4,770 |
| 1988-12-07 | 930 | 985 | 929 | 980 | 318,000 | 4,900 |
| 1988-12-06 | 880 | 914 | 880 | 914 | 52,000 | 4,570 |
| 1988-12-05 | 880 | 885 | 875 | 880 | 25,000 | 4,400 |
| 1988-12-03 | 870 | 875 | 866 | 875 | 28,000 | 4,375 |
| 1988-12-02 | 860 | 875 | 860 | 875 | 27,000 | 4,375 |
| 1988-12-01 | 870 | 870 | 856 | 856 | 59,000 | 4,280 |
| 1988-11-30 | 876 | 876 | 861 | 870 | 80,000 | 4,350 |
| 1988-11-29 | 875 | 875 | 870 | 875 | 29,000 | 4,375 |
| 1988-11-28 | 875 | 878 | 872 | 875 | 10,000 | 4,375 |
| 1988-11-25 | 868 | 868 | 867 | 867 | 6,000 | 4,335 |
| 1988-11-24 | 876 | 880 | 866 | 866 | 16,000 | 4,330 |
| 1988-11-22 | 870 | 875 | 855 | 875 | 18,000 | 4,375 |
| 1988-11-21 | 880 | 880 | 861 | 870 | 15,000 | 4,350 |
| 1988-11-18 | 859 | 870 | 852 | 870 | 58,000 | 4,350 |
| 1988-11-17 | 860 | 860 | 845 | 860 | 13,000 | 4,300 |
| 1988-11-16 | 864 | 864 | 850 | 860 | 19,000 | 4,300 |
| 1988-11-15 | 865 | 869 | 860 | 869 | 9,000 | 4,345 |
| 1988-11-14 | 869 | 875 | 856 | 856 | 39,000 | 4,280 |
| 1988-11-11 | 854 | 855 | 850 | 855 | 22,000 | 4,275 |
| 1988-11-10 | 870 | 870 | 855 | 855 | 19,000 | 4,275 |
| 1988-11-09 | 865 | 870 | 850 | 850 | 57,000 | 4,250 |
| 1988-11-08 | 875 | 875 | 865 | 865 | 12,000 | 4,325 |
| 1988-11-07 | 865 | 866 | 865 | 865 | 24,000 | 4,325 |
| 1988-11-05 | 870 | 870 | 870 | 870 | 4,000 | 4,350 |
| 1988-11-04 | 870 | 870 | 870 | 870 | 11,000 | 4,350 |
| 1988-11-02 | 870 | 870 | 860 | 870 | 24,000 | 4,350 |
| 1988-11-01 | 865 | 870 | 865 | 865 | 24,000 | 4,325 |
| 1988-10-31 | 860 | 866 | 860 | 865 | 29,000 | 4,325 |
| 1988-10-29 | 860 | 862 | 860 | 860 | 40,000 | 4,300 |
| 1988-10-28 | 861 | 870 | 861 | 870 | 12,000 | 4,350 |
| 1988-10-27 | 860 | 863 | 860 | 862 | 14,000 | 4,310 |
| 1988-10-26 | 860 | 865 | 860 | 865 | 9,000 | 4,325 |
| 1988-10-25 | 860 | 860 | 860 | 860 | 44,000 | 4,300 |
| 1988-10-24 | 865 | 865 | 860 | 860 | 4,000 | 4,300 |
| 1988-10-22 | 860 | 860 | 860 | 860 | 3,000 | 4,300 |
| 1988-10-21 | 860 | 880 | 855 | 860 | 23,000 | 4,300 |
| 1988-10-20 | 889 | 889 | 850 | 850 | 28,000 | 4,250 |
| 1988-10-19 | 875 | 889 | 875 | 880 | 52,000 | 4,400 |
| 1988-10-18 | 883 | 890 | 880 | 880 | 28,000 | 4,400 |
| 1988-10-17 | 893 | 893 | 893 | 893 | 10,000 | 4,465 |
| 1988-10-14 | 877 | 877 | 870 | 870 | 24,000 | 4,350 |
| 1988-10-13 | 878 | 879 | 878 | 878 | 29,000 | 4,390 |
| 1988-10-12 | 884 | 884 | 880 | 880 | 41,000 | 4,400 |
| 1988-10-11 | 885 | 890 | 884 | 884 | 35,000 | 4,420 |
| 1988-10-07 | 890 | 890 | 885 | 885 | 50,000 | 4,425 |
| 1988-10-06 | 895 | 895 | 890 | 890 | 20,000 | 4,450 |
| 1988-10-05 | 899 | 899 | 895 | 895 | 22,000 | 4,475 |
| 1988-10-04 | 900 | 900 | 895 | 895 | 16,000 | 4,475 |
| 1988-10-03 | 905 | 905 | 895 | 895 | 20,000 | 4,475 |
| 1988-10-01 | 900 | 900 | 895 | 895 | 17,000 | 4,475 |
| 1988-09-30 | 901 | 901 | 895 | 895 | 37,000 | 4,475 |
| 1988-09-29 | 897 | 897 | 896 | 896 | 21,000 | 4,480 |
| 1988-09-28 | 905 | 905 | 895 | 895 | 20,000 | 4,475 |
| 1988-09-27 | 915 | 915 | 899 | 899 | 45,000 | 4,495 |
| 1988-09-26 | 925 | 925 | 910 | 910 | 48,000 | 4,550 |
| 1988-09-24 | 920 | 920 | 915 | 915 | 28,000 | 4,575 |
| 1988-09-22 | 920 | 923 | 915 | 915 | 53,000 | 4,575 |
| 1988-09-21 | 923 | 923 | 915 | 920 | 45,000 | 4,600 |
| 1988-09-20 | 925 | 925 | 915 | 922 | 49,000 | 4,610 |
| 1988-09-19 | 921 | 921 | 915 | 915 | 53,000 | 4,575 |
| 1988-09-16 | 922 | 922 | 915 | 920 | 50,000 | 4,600 |
| 1988-09-14 | 920 | 921 | 911 | 921 | 26,000 | 4,605 |
| 1988-09-13 | 906 | 920 | 905 | 919 | 13,000 | 4,595 |
| 1988-09-12 | 905 | 905 | 905 | 905 | 5,000 | 4,525 |
| 1988-09-09 | 910 | 910 | 905 | 905 | 17,000 | 4,525 |
| 1988-09-08 | 915 | 915 | 905 | 905 | 24,000 | 4,525 |
| 1988-09-07 | 895 | 895 | 895 | 895 | 11,000 | 4,475 |
| 1988-09-06 | 905 | 905 | 895 | 895 | 6,000 | 4,475 |
| 1988-09-05 | 905 | 905 | 895 | 895 | 19,000 | 4,475 |
| 1988-09-03 | 920 | 925 | 890 | 890 | 17,000 | 4,450 |
| 1988-09-02 | 903 | 918 | 900 | 918 | 49,000 | 4,590 |
| 1988-09-01 | 918 | 921 | 900 | 913 | 54,000 | 4,565 |
| 1988-08-31 | 891 | 915 | 889 | 915 | 63,000 | 4,575 |
| 1988-08-30 | 875 | 885 | 875 | 885 | 21,000 | 4,425 |
| 1988-08-29 | 880 | 880 | 864 | 865 | 17,000 | 4,325 |
| 1988-08-27 | 861 | 864 | 861 | 864 | 5,000 | 4,320 |
| 1988-08-26 | 861 | 861 | 860 | 860 | 8,000 | 4,300 |
| 1988-08-25 | 866 | 867 | 863 | 863 | 17,000 | 4,315 |
| 1988-08-24 | 870 | 870 | 860 | 860 | 15,000 | 4,300 |
| 1988-08-23 | 861 | 870 | 861 | 870 | 2,000 | 4,350 |
| 1988-08-22 | 866 | 880 | 860 | 860 | 9,000 | 4,300 |
| 1988-08-19 | 870 | 870 | 861 | 861 | 13,000 | 4,305 |
| 1988-08-18 | 879 | 879 | 860 | 860 | 25,000 | 4,300 |
| 1988-08-17 | 870 | 880 | 865 | 865 | 9,000 | 4,325 |
| 1988-08-16 | 861 | 861 | 860 | 860 | 4,000 | 4,300 |
| 1988-08-15 | 855 | 855 | 855 | 855 | 4,000 | 4,275 |
| 1988-08-12 | 880 | 880 | 860 | 860 | 17,000 | 4,300 |
| 1988-08-11 | 885 | 886 | 880 | 880 | 32,000 | 4,400 |
| 1988-08-10 | 900 | 900 | 890 | 890 | 31,000 | 4,450 |
| 1988-08-09 | 900 | 920 | 900 | 910 | 25,000 | 4,550 |
| 1988-08-08 | 915 | 915 | 910 | 910 | 2,000 | 4,550 |
| 1988-08-06 | 920 | 920 | 905 | 905 | 5,000 | 4,525 |
| 1988-08-05 | 900 | 930 | 900 | 930 | 7,000 | 4,650 |
| 1988-08-04 | 917 | 917 | 885 | 885 | 49,000 | 4,425 |
| 1988-08-03 | 915 | 917 | 915 | 915 | 9,000 | 4,575 |
| 1988-08-02 | 920 | 920 | 910 | 915 | 33,000 | 4,575 |
| 1988-08-01 | 892 | 920 | 892 | 920 | 4,000 | 4,600 |
| 1988-07-30 | 891 | 891 | 891 | 891 | 1,000 | 4,455 |
| 1988-07-29 | 886 | 886 | 885 | 885 | 7,000 | 4,425 |
| 1988-07-28 | 880 | 882 | 871 | 875 | 16,000 | 4,375 |
| 1988-07-27 | 880 | 900 | 880 | 888 | 18,000 | 4,440 |
| 1988-07-26 | 882 | 896 | 882 | 890 | 16,000 | 4,450 |
| 1988-07-25 | 880 | 885 | 875 | 880 | 18,000 | 4,400 |
| 1988-07-23 | 870 | 880 | 870 | 875 | 3,000 | 4,375 |
| 1988-07-22 | 890 | 890 | 870 | 870 | 21,000 | 4,350 |
| 1988-07-21 | 900 | 900 | 890 | 900 | 26,000 | 4,500 |
| 1988-07-20 | 900 | 900 | 890 | 900 | 15,000 | 4,500 |
| 1988-07-19 | 900 | 900 | 900 | 900 | 28,000 | 4,500 |
| 1988-07-18 | 905 | 911 | 905 | 911 | 8,000 | 4,555 |
| 1988-07-15 | 911 | 921 | 900 | 900 | 32,000 | 4,500 |
| 1988-07-14 | 940 | 940 | 890 | 910 | 42,000 | 4,550 |
| 1988-07-13 | 930 | 940 | 920 | 940 | 40,000 | 4,700 |
| 1988-07-12 | 930 | 931 | 930 | 930 | 21,000 | 4,650 |
| 1988-07-11 | 936 | 944 | 930 | 930 | 14,000 | 4,650 |
| 1988-07-08 | 920 | 940 | 920 | 930 | 43,000 | 4,650 |
| 1988-07-07 | 936 | 936 | 907 | 910 | 41,000 | 4,550 |
| 1988-07-06 | 951 | 960 | 935 | 935 | 28,000 | 4,675 |
| 1988-07-05 | 952 | 952 | 945 | 945 | 9,000 | 4,725 |
| 1988-07-04 | 932 | 943 | 932 | 942 | 16,000 | 4,710 |
| 1988-07-02 | 940 | 940 | 930 | 930 | 28,000 | 4,650 |
| 1988-07-01 | 940 | 945 | 940 | 940 | 42,000 | 4,700 |
| 1988-06-30 | 970 | 970 | 940 | 940 | 27,000 | 4,700 |
| 1988-06-29 | 960 | 965 | 960 | 965 | 20,000 | 4,825 |
| 1988-06-28 | 950 | 965 | 950 | 965 | 16,000 | 4,825 |
| 1988-06-27 | 960 | 961 | 960 | 961 | 15,000 | 4,805 |
| 1988-06-25 | 972 | 972 | 960 | 960 | 23,000 | 4,800 |
| 1988-06-24 | 990 | 990 | 972 | 972 | 9,000 | 4,860 |
| 1988-06-23 | 990 | 990 | 980 | 980 | 9,000 | 4,900 |
| 1988-06-22 | 990 | 995 | 970 | 970 | 17,000 | 4,850 |
| 1988-06-21 | 965 | 1,000 | 960 | 990 | 37,000 | 4,950 |
| 1988-06-20 | 979 | 980 | 955 | 960 | 46,000 | 4,800 |
| 1988-06-17 | 990 | 1,000 | 980 | 980 | 17,000 | 4,900 |
| 1988-06-16 | 1,000 | 1,000 | 980 | 1,000 | 50,000 | 5,000 |
| 1988-06-15 | 1,000 | 1,000 | 991 | 991 | 13,000 | 4,955 |
| 1988-06-14 | 1,010 | 1,010 | 998 | 1,000 | 17,000 | 5,000 |
| 1988-06-13 | 990 | 991 | 990 | 990 | 6,000 | 4,950 |
| 1988-06-10 | 1,000 | 1,000 | 990 | 990 | 22,000 | 4,950 |
| 1988-06-09 | 999 | 1,000 | 995 | 995 | 15,000 | 4,975 |
| 1988-06-08 | 1,000 | 1,000 | 980 | 980 | 47,000 | 4,900 |
| 1988-06-07 | 1,000 | 1,020 | 1,000 | 1,000 | 33,000 | 5,000 |
| 1988-06-06 | 1,020 | 1,030 | 1,000 | 1,000 | 12,000 | 5,000 |
| 1988-06-04 | 1,020 | 1,020 | 1,000 | 1,000 | 21,000 | 5,000 |
| 1988-06-02 | 1,040 | 1,040 | 1,000 | 1,000 | 29,000 | 5,000 |
| 1988-06-01 | 1,030 | 1,030 | 1,010 | 1,020 | 11,000 | 5,100 |
| 1988-05-31 | 1,020 | 1,020 | 995 | 1,000 | 31,000 | 5,000 |
| 1988-05-30 | 1,030 | 1,030 | 1,010 | 1,020 | 47,000 | 5,100 |
| 1988-05-28 | 1,010 | 1,030 | 1,000 | 1,030 | 48,000 | 5,150 |
| 1988-05-27 | 1,040 | 1,040 | 1,020 | 1,040 | 18,000 | 5,200 |
| 1988-05-26 | 1,040 | 1,040 | 1,030 | 1,040 | 6,000 | 5,200 |
| 1988-05-25 | 1,040 | 1,040 | 1,020 | 1,020 | 26,000 | 5,100 |
| 1988-05-24 | 1,020 | 1,020 | 1,010 | 1,020 | 14,000 | 5,100 |
| 1988-05-23 | 1,040 | 1,050 | 1,020 | 1,020 | 36,000 | 5,100 |
| 1988-05-20 | 1,040 | 1,060 | 1,020 | 1,020 | 42,000 | 5,100 |
| 1988-05-19 | 1,080 | 1,080 | 1,040 | 1,040 | 51,000 | 5,200 |
| 1988-05-18 | 1,050 | 1,090 | 1,050 | 1,090 | 107,000 | 5,450 |
| 1988-05-17 | 1,040 | 1,060 | 1,040 | 1,060 | 62,000 | 5,300 |
| 1988-05-16 | 1,060 | 1,060 | 1,030 | 1,040 | 20,000 | 5,200 |
| 1988-05-13 | 1,040 | 1,040 | 1,010 | 1,040 | 42,000 | 5,200 |
| 1988-05-11 | 1,050 | 1,050 | 1,010 | 1,010 | 28,000 | 5,050 |
| 1988-05-10 | 1,030 | 1,060 | 1,020 | 1,060 | 30,000 | 5,300 |
| 1988-05-09 | 1,020 | 1,020 | 1,010 | 1,010 | 21,000 | 5,050 |
| 1988-05-07 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 5,200 |
| 1988-05-06 | 1,070 | 1,070 | 1,030 | 1,030 | 51,000 | 5,150 |
| 1988-05-02 | 1,070 | 1,070 | 1,060 | 1,070 | 21,000 | 5,350 |
| 1988-04-30 | 1,070 | 1,080 | 1,050 | 1,050 | 21,000 | 5,250 |
| 1988-04-28 | 1,070 | 1,070 | 1,050 | 1,060 | 9,000 | 5,300 |
| 1988-04-27 | 1,070 | 1,080 | 1,050 | 1,050 | 23,000 | 5,250 |
| 1988-04-26 | 1,090 | 1,100 | 1,070 | 1,070 | 55,000 | 5,350 |
| 1988-04-25 | 1,100 | 1,100 | 1,080 | 1,100 | 87,000 | 5,500 |
| 1988-04-23 | 1,030 | 1,050 | 1,020 | 1,050 | 11,000 | 5,250 |
| 1988-04-22 | 1,040 | 1,050 | 1,020 | 1,030 | 56,000 | 5,150 |
| 1988-04-21 | 1,070 | 1,070 | 1,020 | 1,020 | 30,000 | 5,100 |
| 1988-04-20 | 1,070 | 1,070 | 1,050 | 1,050 | 57,000 | 5,250 |
| 1988-04-19 | 1,090 | 1,090 | 1,040 | 1,050 | 65,000 | 5,250 |
| 1988-04-18 | 1,070 | 1,100 | 1,070 | 1,100 | 90,000 | 5,500 |
| 1988-04-15 | 1,000 | 1,060 | 1,000 | 1,040 | 35,000 | 5,200 |
| 1988-04-14 | 1,080 | 1,080 | 1,020 | 1,030 | 37,000 | 5,150 |
| 1988-04-13 | 1,110 | 1,110 | 1,080 | 1,100 | 74,000 | 5,500 |
| 1988-04-12 | 1,080 | 1,120 | 1,060 | 1,110 | 185,000 | 5,550 |
| 1988-04-11 | 1,080 | 1,130 | 1,070 | 1,080 | 256,000 | 5,400 |
| 1988-04-08 | 990 | 1,070 | 990 | 1,070 | 139,000 | 5,350 |
| 1988-04-07 | 970 | 990 | 970 | 990 | 11,000 | 4,950 |
| 1988-04-06 | 972 | 980 | 970 | 970 | 21,000 | 4,850 |
| 1988-04-05 | 954 | 970 | 945 | 970 | 29,000 | 4,850 |
| 1988-04-04 | 961 | 965 | 945 | 945 | 31,000 | 4,725 |
| 1988-04-02 | 945 | 964 | 945 | 961 | 8,000 | 4,805 |
| 1988-04-01 | 966 | 966 | 945 | 945 | 8,000 | 4,725 |
| 1988-03-31 | 975 | 975 | 965 | 965 | 28,000 | 4,825 |
| 1988-03-30 | 966 | 975 | 966 | 975 | 28,000 | 4,875 |
| 1988-03-29 | 966 | 980 | 966 | 966 | 44,000 | 4,830 |
| 1988-03-26 | 895 | 900 | 877 | 891 | 69,000 | 4,455 |
| 1988-03-25 | 950 | 950 | 915 | 915 | 42,000 | 4,575 |
| 1988-03-24 | 960 | 960 | 950 | 950 | 21,000 | 4,750 |
| 1988-03-23 | 980 | 980 | 950 | 950 | 18,000 | 4,750 |
| 1988-03-22 | 970 | 975 | 970 | 970 | 11,000 | 4,850 |
| 1988-03-18 | 999 | 999 | 970 | 975 | 26,000 | 4,875 |
| 1988-03-17 | 1,000 | 1,000 | 990 | 999 | 19,000 | 4,995 |
| 1988-03-16 | 990 | 990 | 990 | 990 | 12,000 | 4,950 |
| 1988-03-15 | 995 | 995 | 975 | 975 | 18,000 | 4,875 |
| 1988-03-14 | 1,000 | 1,000 | 990 | 990 | 21,000 | 4,950 |
| 1988-03-11 | 980 | 1,000 | 978 | 990 | 34,000 | 4,950 |
| 1988-03-10 | 980 | 1,000 | 980 | 1,000 | 24,000 | 5,000 |
| 1988-03-09 | 1,040 | 1,050 | 1,000 | 1,000 | 75,000 | 5,000 |
| 1988-03-08 | 1,040 | 1,040 | 1,020 | 1,030 | 40,000 | 5,150 |
| 1988-03-07 | 1,010 | 1,030 | 1,010 | 1,020 | 81,000 | 5,100 |
| 1988-03-04 | 1,010 | 1,020 | 1,000 | 1,010 | 21,000 | 5,050 |
| 1988-03-03 | 1,000 | 1,040 | 990 | 1,020 | 24,000 | 5,100 |
| 1988-03-02 | 999 | 1,000 | 990 | 1,000 | 22,000 | 5,000 |
| 1988-03-01 | 999 | 1,020 | 990 | 990 | 18,000 | 4,950 |
| 1988-02-29 | 980 | 1,000 | 980 | 989 | 11,000 | 4,945 |
| 1988-02-27 | 970 | 980 | 970 | 970 | 19,000 | 4,850 |
| 1988-02-26 | 982 | 985 | 970 | 970 | 29,000 | 4,850 |
| 1988-02-25 | 1,000 | 1,000 | 981 | 981 | 16,000 | 4,905 |
| 1988-02-24 | 1,000 | 1,000 | 970 | 985 | 30,000 | 4,925 |
| 1988-02-23 | 1,000 | 1,010 | 995 | 995 | 23,000 | 4,975 |
| 1988-02-22 | 981 | 1,020 | 981 | 1,010 | 33,000 | 5,050 |
| 1988-02-19 | 999 | 1,000 | 950 | 970 | 53,000 | 4,850 |
| 1988-02-18 | 1,000 | 1,000 | 980 | 1,000 | 34,000 | 5,000 |
| 1988-02-17 | 1,010 | 1,050 | 1,000 | 1,000 | 93,000 | 5,000 |
| 1988-02-16 | 1,020 | 1,040 | 1,000 | 1,000 | 22,000 | 5,000 |
| 1988-02-15 | 1,060 | 1,060 | 1,010 | 1,010 | 43,000 | 5,050 |
| 1988-02-12 | 1,100 | 1,140 | 1,000 | 1,060 | 290,000 | 5,300 |
| 1988-02-10 | 985 | 1,060 | 982 | 1,060 | 334,000 | 5,300 |
| 1988-02-09 | 909 | 950 | 890 | 950 | 218,000 | 4,750 |
| 1988-02-08 | 909 | 909 | 900 | 908 | 15,000 | 4,540 |
| 1988-02-06 | 890 | 900 | 880 | 900 | 21,000 | 4,500 |
| 1988-02-05 | 900 | 900 | 900 | 900 | 7,000 | 4,500 |
| 1988-02-04 | 900 | 900 | 891 | 892 | 13,000 | 4,460 |
| 1988-02-03 | 900 | 910 | 891 | 900 | 50,000 | 4,500 |
| 1988-02-02 | 918 | 919 | 890 | 890 | 21,000 | 4,450 |
| 1988-02-01 | 920 | 930 | 920 | 920 | 27,000 | 4,600 |
| 1988-01-30 | 890 | 910 | 890 | 910 | 12,000 | 4,550 |
| 1988-01-29 | 890 | 891 | 870 | 870 | 43,000 | 4,350 |
| 1988-01-28 | 900 | 900 | 890 | 900 | 12,000 | 4,500 |
| 1988-01-27 | 879 | 903 | 879 | 903 | 27,000 | 4,515 |
| 1988-01-26 | 872 | 880 | 872 | 880 | 35,000 | 4,400 |
| 1988-01-25 | 871 | 880 | 871 | 871 | 18,000 | 4,355 |
| 1988-01-23 | 880 | 880 | 870 | 870 | 6,000 | 4,350 |
| 1988-01-22 | 900 | 900 | 890 | 890 | 14,000 | 4,450 |
| 1988-01-21 | 900 | 910 | 896 | 901 | 18,000 | 4,505 |
| 1988-01-20 | 879 | 905 | 879 | 905 | 25,000 | 4,525 |
| 1988-01-19 | 899 | 899 | 880 | 880 | 15,000 | 4,400 |
| 1988-01-18 | 934 | 934 | 924 | 924 | 14,000 | 4,620 |
| 1988-01-14 | 920 | 946 | 920 | 941 | 64,000 | 4,705 |
| 1988-01-13 | 831 | 901 | 831 | 900 | 91,000 | 4,500 |
| 1988-01-12 | 860 | 860 | 821 | 821 | 29,000 | 4,105 |
| 1988-01-11 | 860 | 861 | 854 | 855 | 8,000 | 4,275 |
| 1988-01-08 | 880 | 880 | 860 | 870 | 28,000 | 4,350 |
| 1988-01-07 | 880 | 880 | 860 | 860 | 14,000 | 4,300 |
| 1988-01-06 | 880 | 900 | 880 | 900 | 17,000 | 4,500 |
| 1988-01-05 | 865 | 870 | 864 | 870 | 25,000 | 4,350 |
| 1988-01-04 | 855 | 865 | 855 | 865 | 5,000 | 4,325 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
