4611 大日本塗料(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 | 910 | 927 | 880 | 880 | 139,000 | 4,400 |
| 1988-12-27 | 900 | 925 | 890 | 910 | 498,000 | 4,550 |
| 1988-12-26 | 847 | 884 | 839 | 880 | 605,000 | 4,400 |
| 1988-12-24 | 880 | 886 | 836 | 836 | 309,000 | 4,180 |
| 1988-12-23 | 895 | 900 | 880 | 880 | 291,000 | 4,400 |
| 1988-12-22 | 900 | 918 | 895 | 900 | 257,000 | 4,500 |
| 1988-12-21 | 925 | 925 | 895 | 895 | 278,000 | 4,475 |
| 1988-12-20 | 900 | 920 | 890 | 915 | 522,000 | 4,575 |
| 1988-12-19 | 898 | 911 | 894 | 895 | 342,000 | 4,475 |
| 1988-12-16 | 925 | 930 | 890 | 895 | 842,000 | 4,475 |
| 1988-12-15 | 970 | 975 | 920 | 926 | 962,000 | 4,630 |
| 1988-12-14 | 983 | 1,000 | 971 | 971 | 319,000 | 4,855 |
| 1988-12-13 | 982 | 1,000 | 980 | 980 | 291,000 | 4,900 |
| 1988-12-12 | 992 | 1,020 | 980 | 1,000 | 436,000 | 5,000 |
| 1988-12-09 | 1,020 | 1,030 | 986 | 990 | 567,000 | 4,950 |
| 1988-12-08 | 1,050 | 1,060 | 1,020 | 1,020 | 462,000 | 5,100 |
| 1988-12-07 | 1,050 | 1,070 | 1,020 | 1,030 | 498,000 | 5,150 |
| 1988-12-06 | 1,090 | 1,110 | 1,030 | 1,030 | 1,674,000 | 5,150 |
| 1988-12-05 | 1,010 | 1,080 | 975 | 1,080 | 1,137,000 | 5,400 |
| 1988-12-03 | 1,000 | 1,020 | 970 | 1,020 | 640,000 | 5,100 |
| 1988-12-02 | 1,060 | 1,080 | 1,000 | 1,000 | 1,108,000 | 5,000 |
| 1988-12-01 | 1,060 | 1,090 | 1,030 | 1,040 | 743,000 | 5,200 |
| 1988-11-30 | 1,130 | 1,140 | 1,030 | 1,060 | 1,621,000 | 5,300 |
| 1988-11-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,064,000 | 5,500 |
| 1988-11-28 | 1,100 | 1,100 | 960 | 970 | 2,450,000 | 4,850 |
| 1988-11-26 | 1,150 | 1,160 | 1,080 | 1,090 | 1,235,000 | 5,450 |
| 1988-11-25 | 1,280 | 1,290 | 1,150 | 1,150 | 3,369,000 | 5,750 |
| 1988-11-24 | 1,120 | 1,270 | 1,120 | 1,260 | 6,830,000 | 6,300 |
| 1988-11-22 | 1,210 | 1,250 | 1,130 | 1,140 | 3,733,000 | 5,700 |
| 1988-11-21 | 1,280 | 1,340 | 1,220 | 1,230 | 6,970,000 | 6,150 |
| 1988-11-18 | 1,440 | 1,480 | 1,170 | 1,270 | 14,248,000 | 6,350 |
| 1988-11-17 | 1,180 | 1,360 | 1,170 | 1,360 | 13,284,000 | 6,800 |
| 1988-11-16 | 1,130 | 1,170 | 1,090 | 1,160 | 16,299,000 | 5,800 |
| 1988-11-15 | 1,000 | 1,050 | 999 | 1,050 | 9,726,000 | 5,250 |
| 1988-11-14 | 890 | 960 | 889 | 941 | 9,042,000 | 4,705 |
| 1988-11-11 | 880 | 895 | 861 | 880 | 7,941,000 | 4,400 |
| 1988-11-10 | 778 | 858 | 770 | 835 | 7,498,000 | 4,175 |
| 1988-11-09 | 763 | 770 | 755 | 758 | 1,092,000 | 3,790 |
| 1988-11-08 | 736 | 754 | 719 | 723 | 335,000 | 3,615 |
| 1988-11-07 | 767 | 768 | 745 | 754 | 374,000 | 3,770 |
| 1988-11-05 | 720 | 770 | 715 | 760 | 859,000 | 3,800 |
| 1988-11-04 | 730 | 740 | 700 | 710 | 574,000 | 3,550 |
| 1988-11-02 | 740 | 743 | 725 | 729 | 666,000 | 3,645 |
| 1988-11-01 | 745 | 770 | 732 | 736 | 697,000 | 3,680 |
| 1988-10-31 | 760 | 770 | 730 | 745 | 787,000 | 3,725 |
| 1988-10-29 | 808 | 820 | 750 | 751 | 2,780,000 | 3,755 |
| 1988-10-28 | 740 | 798 | 720 | 798 | 2,602,000 | 3,990 |
| 1988-10-27 | 736 | 755 | 720 | 720 | 1,741,000 | 3,600 |
| 1988-10-26 | 775 | 781 | 718 | 720 | 2,371,000 | 3,600 |
| 1988-10-25 | 804 | 811 | 761 | 771 | 6,127,000 | 3,855 |
| 1988-10-24 | 769 | 840 | 769 | 814 | 12,094,000 | 4,070 |
| 1988-10-22 | 774 | 774 | 746 | 749 | 2,963,000 | 3,745 |
| 1988-10-21 | 740 | 789 | 740 | 767 | 14,551,000 | 3,835 |
| 1988-10-20 | 635 | 725 | 635 | 725 | 7,759,000 | 3,625 |
| 1988-10-19 | 611 | 630 | 609 | 625 | 81,000 | 3,125 |
| 1988-10-18 | 610 | 614 | 603 | 603 | 104,000 | 3,015 |
| 1988-10-17 | 610 | 620 | 610 | 610 | 171,000 | 3,050 |
| 1988-10-14 | 620 | 620 | 608 | 610 | 179,000 | 3,050 |
| 1988-10-13 | 627 | 635 | 620 | 620 | 221,000 | 3,100 |
| 1988-10-12 | 640 | 649 | 637 | 647 | 345,000 | 3,235 |
| 1988-10-11 | 620 | 638 | 610 | 632 | 324,000 | 3,160 |
| 1988-10-07 | 600 | 630 | 600 | 620 | 74,000 | 3,100 |
| 1988-10-06 | 618 | 629 | 595 | 595 | 172,000 | 2,975 |
| 1988-10-05 | 615 | 625 | 615 | 620 | 58,000 | 3,100 |
| 1988-10-04 | 638 | 638 | 610 | 610 | 180,000 | 3,050 |
| 1988-10-03 | 636 | 640 | 635 | 638 | 162,000 | 3,190 |
| 1988-10-01 | 630 | 639 | 626 | 633 | 119,000 | 3,165 |
| 1988-09-30 | 630 | 633 | 622 | 622 | 125,000 | 3,110 |
| 1988-09-29 | 603 | 614 | 600 | 602 | 140,000 | 3,010 |
| 1988-09-28 | 607 | 610 | 600 | 601 | 84,000 | 3,005 |
| 1988-09-27 | 597 | 605 | 596 | 597 | 130,000 | 2,985 |
| 1988-09-26 | 590 | 605 | 590 | 596 | 101,000 | 2,980 |
| 1988-09-24 | 601 | 605 | 590 | 590 | 142,000 | 2,950 |
| 1988-09-22 | 615 | 619 | 600 | 600 | 243,000 | 3,000 |
| 1988-09-21 | 631 | 634 | 610 | 615 | 172,000 | 3,075 |
| 1988-09-20 | 615 | 635 | 610 | 616 | 250,000 | 3,080 |
| 1988-09-19 | 620 | 624 | 610 | 610 | 95,000 | 3,050 |
| 1988-09-16 | 616 | 616 | 610 | 611 | 107,000 | 3,055 |
| 1988-09-14 | 614 | 626 | 611 | 615 | 71,000 | 3,075 |
| 1988-09-13 | 625 | 636 | 618 | 624 | 69,000 | 3,120 |
| 1988-09-12 | 612 | 620 | 611 | 620 | 91,000 | 3,100 |
| 1988-09-09 | 610 | 621 | 610 | 620 | 141,000 | 3,100 |
| 1988-09-08 | 610 | 620 | 610 | 615 | 61,000 | 3,075 |
| 1988-09-07 | 615 | 630 | 606 | 606 | 214,000 | 3,030 |
| 1988-09-06 | 620 | 627 | 616 | 616 | 44,000 | 3,080 |
| 1988-09-05 | 630 | 630 | 610 | 610 | 144,000 | 3,050 |
| 1988-09-03 | 639 | 639 | 615 | 620 | 101,000 | 3,100 |
| 1988-09-02 | 630 | 635 | 620 | 620 | 107,000 | 3,100 |
| 1988-09-01 | 628 | 631 | 628 | 629 | 94,000 | 3,145 |
| 1988-08-31 | 649 | 650 | 635 | 648 | 202,000 | 3,240 |
| 1988-08-30 | 630 | 630 | 615 | 624 | 50,000 | 3,120 |
| 1988-08-29 | 660 | 660 | 610 | 610 | 148,000 | 3,050 |
| 1988-08-27 | 620 | 650 | 620 | 650 | 84,000 | 3,250 |
| 1988-08-26 | 633 | 643 | 620 | 620 | 186,000 | 3,100 |
| 1988-08-25 | 648 | 660 | 642 | 643 | 287,000 | 3,215 |
| 1988-08-24 | 680 | 688 | 640 | 658 | 1,185,000 | 3,290 |
| 1988-08-23 | 645 | 675 | 645 | 673 | 1,473,000 | 3,365 |
| 1988-08-22 | 621 | 650 | 616 | 650 | 744,000 | 3,250 |
| 1988-08-19 | 622 | 625 | 618 | 620 | 64,000 | 3,100 |
| 1988-08-18 | 640 | 650 | 620 | 620 | 232,000 | 3,100 |
| 1988-08-17 | 599 | 630 | 590 | 630 | 248,000 | 3,150 |
| 1988-08-16 | 591 | 600 | 591 | 599 | 17,000 | 2,995 |
| 1988-08-15 | 591 | 600 | 590 | 590 | 103,000 | 2,950 |
| 1988-08-12 | 605 | 605 | 591 | 593 | 100,000 | 2,965 |
| 1988-08-11 | 611 | 611 | 600 | 605 | 44,000 | 3,025 |
| 1988-08-10 | 625 | 625 | 590 | 591 | 75,000 | 2,955 |
| 1988-08-09 | 627 | 635 | 625 | 625 | 156,000 | 3,125 |
| 1988-08-08 | 630 | 638 | 627 | 630 | 155,000 | 3,150 |
| 1988-08-06 | 635 | 639 | 630 | 630 | 65,000 | 3,150 |
| 1988-08-05 | 640 | 645 | 628 | 635 | 215,000 | 3,175 |
| 1988-08-04 | 615 | 638 | 610 | 638 | 204,000 | 3,190 |
| 1988-08-03 | 599 | 600 | 595 | 600 | 109,000 | 3,000 |
| 1988-08-02 | 615 | 615 | 590 | 590 | 373,000 | 2,950 |
| 1988-08-01 | 605 | 615 | 598 | 615 | 110,000 | 3,075 |
| 1988-07-30 | 615 | 617 | 597 | 597 | 60,000 | 2,985 |
| 1988-07-29 | 608 | 610 | 600 | 605 | 112,000 | 3,025 |
| 1988-07-28 | 601 | 617 | 596 | 596 | 154,000 | 2,980 |
| 1988-07-27 | 605 | 617 | 600 | 617 | 184,000 | 3,085 |
| 1988-07-26 | 602 | 610 | 595 | 602 | 212,000 | 3,010 |
| 1988-07-25 | 610 | 620 | 600 | 601 | 141,000 | 3,005 |
| 1988-07-23 | 599 | 625 | 599 | 625 | 303,000 | 3,125 |
| 1988-07-22 | 650 | 650 | 611 | 634 | 198,000 | 3,170 |
| 1988-07-21 | 659 | 670 | 640 | 650 | 282,000 | 3,250 |
| 1988-07-20 | 655 | 665 | 655 | 660 | 191,000 | 3,300 |
| 1988-07-19 | 675 | 690 | 655 | 655 | 221,000 | 3,275 |
| 1988-07-18 | 694 | 695 | 675 | 680 | 129,000 | 3,400 |
| 1988-07-15 | 682 | 684 | 675 | 684 | 261,000 | 3,420 |
| 1988-07-14 | 695 | 695 | 684 | 685 | 217,000 | 3,425 |
| 1988-07-13 | 699 | 700 | 687 | 695 | 230,000 | 3,475 |
| 1988-07-12 | 710 | 720 | 699 | 699 | 383,000 | 3,495 |
| 1988-07-11 | 734 | 738 | 710 | 715 | 502,000 | 3,575 |
| 1988-07-08 | 714 | 742 | 709 | 730 | 3,839,000 | 3,650 |
| 1988-07-07 | 717 | 717 | 699 | 709 | 2,258,000 | 3,545 |
| 1988-07-06 | 668 | 670 | 660 | 668 | 399,000 | 3,340 |
| 1988-07-05 | 670 | 675 | 666 | 666 | 139,000 | 3,330 |
| 1988-07-04 | 680 | 680 | 670 | 677 | 129,000 | 3,385 |
| 1988-07-02 | 681 | 685 | 670 | 670 | 234,000 | 3,350 |
| 1988-07-01 | 680 | 685 | 672 | 680 | 686,000 | 3,400 |
| 1988-06-30 | 682 | 682 | 665 | 680 | 546,000 | 3,400 |
| 1988-06-29 | 680 | 685 | 672 | 672 | 500,000 | 3,360 |
| 1988-06-28 | 690 | 690 | 680 | 680 | 650,000 | 3,400 |
| 1988-06-27 | 700 | 712 | 680 | 680 | 686,000 | 3,400 |
| 1988-06-25 | 721 | 733 | 695 | 695 | 2,555,000 | 3,475 |
| 1988-06-24 | 684 | 723 | 670 | 720 | 4,155,000 | 3,600 |
| 1988-06-23 | 687 | 687 | 660 | 677 | 1,114,000 | 3,385 |
| 1988-06-22 | 652 | 700 | 652 | 687 | 3,718,000 | 3,435 |
| 1988-06-21 | 650 | 650 | 645 | 650 | 535,000 | 3,250 |
| 1988-06-20 | 640 | 650 | 631 | 645 | 396,000 | 3,225 |
| 1988-06-17 | 636 | 644 | 630 | 635 | 370,000 | 3,175 |
| 1988-06-16 | 635 | 645 | 620 | 635 | 525,000 | 3,175 |
| 1988-06-15 | 633 | 633 | 615 | 620 | 242,000 | 3,100 |
| 1988-06-14 | 636 | 640 | 625 | 628 | 110,000 | 3,140 |
| 1988-06-13 | 639 | 640 | 631 | 639 | 134,000 | 3,195 |
| 1988-06-10 | 640 | 640 | 630 | 640 | 400,000 | 3,200 |
| 1988-06-09 | 655 | 655 | 635 | 636 | 380,000 | 3,180 |
| 1988-06-08 | 645 | 655 | 631 | 631 | 464,000 | 3,155 |
| 1988-06-07 | 660 | 665 | 651 | 655 | 1,006,000 | 3,275 |
| 1988-06-06 | 660 | 670 | 650 | 650 | 1,246,000 | 3,250 |
| 1988-06-04 | 645 | 654 | 641 | 650 | 655,000 | 3,250 |
| 1988-06-03 | 635 | 646 | 633 | 635 | 628,000 | 3,175 |
| 1988-06-02 | 643 | 644 | 635 | 635 | 558,000 | 3,175 |
| 1988-06-01 | 648 | 648 | 635 | 644 | 1,046,000 | 3,220 |
| 1988-05-31 | 645 | 655 | 631 | 640 | 2,732,000 | 3,200 |
| 1988-05-30 | 630 | 649 | 627 | 640 | 2,046,000 | 3,200 |
| 1988-05-28 | 620 | 639 | 613 | 620 | 1,973,000 | 3,100 |
| 1988-05-27 | 595 | 612 | 594 | 612 | 570,000 | 3,060 |
| 1988-05-26 | 610 | 615 | 597 | 600 | 447,000 | 3,000 |
| 1988-05-25 | 612 | 612 | 596 | 609 | 653,000 | 3,045 |
| 1988-05-24 | 608 | 614 | 600 | 606 | 710,000 | 3,030 |
| 1988-05-23 | 599 | 620 | 595 | 603 | 1,235,000 | 3,015 |
| 1988-05-20 | 630 | 630 | 610 | 615 | 1,331,000 | 3,075 |
| 1988-05-19 | 617 | 642 | 605 | 610 | 6,845,000 | 3,050 |
| 1988-05-18 | 569 | 619 | 568 | 619 | 6,845,000 | 3,095 |
| 1988-05-17 | 569 | 570 | 558 | 565 | 499,000 | 2,825 |
| 1988-05-16 | 575 | 575 | 564 | 565 | 497,000 | 2,825 |
| 1988-05-13 | 559 | 578 | 549 | 572 | 1,468,000 | 2,860 |
| 1988-05-12 | 544 | 550 | 541 | 549 | 272,000 | 2,745 |
| 1988-05-11 | 541 | 550 | 540 | 545 | 277,000 | 2,725 |
| 1988-05-10 | 541 | 545 | 536 | 541 | 138,000 | 2,705 |
| 1988-05-09 | 540 | 554 | 540 | 541 | 162,000 | 2,705 |
| 1988-05-07 | 544 | 550 | 536 | 550 | 147,000 | 2,750 |
| 1988-05-06 | 550 | 550 | 541 | 545 | 316,000 | 2,725 |
| 1988-05-02 | 548 | 554 | 546 | 550 | 183,000 | 2,750 |
| 1988-04-30 | 550 | 554 | 546 | 546 | 150,000 | 2,730 |
| 1988-04-28 | 545 | 554 | 545 | 550 | 415,000 | 2,750 |
| 1988-04-27 | 548 | 553 | 541 | 550 | 488,000 | 2,750 |
| 1988-04-26 | 541 | 558 | 541 | 542 | 289,000 | 2,710 |
| 1988-04-25 | 554 | 554 | 541 | 546 | 220,000 | 2,730 |
| 1988-04-23 | 554 | 559 | 540 | 555 | 407,000 | 2,775 |
| 1988-04-22 | 569 | 571 | 546 | 550 | 1,849,000 | 2,750 |
| 1988-04-21 | 560 | 569 | 554 | 563 | 2,939,000 | 2,815 |
| 1988-04-20 | 542 | 560 | 541 | 551 | 2,641,000 | 2,755 |
| 1988-04-19 | 520 | 537 | 520 | 537 | 375,000 | 2,685 |
| 1988-04-18 | 521 | 535 | 515 | 520 | 204,000 | 2,600 |
| 1988-04-15 | 512 | 529 | 512 | 520 | 318,000 | 2,600 |
| 1988-04-14 | 534 | 534 | 524 | 529 | 311,000 | 2,645 |
| 1988-04-13 | 537 | 537 | 520 | 524 | 491,000 | 2,620 |
| 1988-04-12 | 537 | 545 | 532 | 537 | 338,000 | 2,685 |
| 1988-04-11 | 531 | 540 | 530 | 537 | 572,000 | 2,685 |
| 1988-04-08 | 548 | 550 | 536 | 540 | 1,607,000 | 2,700 |
| 1988-04-07 | 520 | 551 | 514 | 546 | 3,334,000 | 2,730 |
| 1988-04-06 | 515 | 515 | 508 | 509 | 409,000 | 2,545 |
| 1988-04-05 | 519 | 520 | 505 | 510 | 467,000 | 2,550 |
| 1988-04-04 | 518 | 520 | 513 | 519 | 496,000 | 2,595 |
| 1988-04-02 | 510 | 512 | 507 | 512 | 315,000 | 2,560 |
| 1988-04-01 | 502 | 514 | 500 | 509 | 711,000 | 2,545 |
| 1988-03-31 | 500 | 502 | 496 | 502 | 201,000 | 2,510 |
| 1988-03-30 | 497 | 502 | 496 | 500 | 194,000 | 2,500 |
| 1988-03-29 | 500 | 505 | 495 | 495 | 160,000 | 2,475 |
| 1988-03-28 | 510 | 510 | 500 | 500 | 113,000 | 2,500 |
| 1988-03-26 | 486 | 500 | 485 | 500 | 298,000 | 2,500 |
| 1988-03-25 | 493 | 493 | 485 | 486 | 205,000 | 2,430 |
| 1988-03-24 | 509 | 509 | 496 | 496 | 175,000 | 2,480 |
| 1988-03-23 | 508 | 513 | 502 | 506 | 240,000 | 2,530 |
| 1988-03-22 | 518 | 518 | 506 | 508 | 326,000 | 2,540 |
| 1988-03-18 | 511 | 519 | 506 | 508 | 203,000 | 2,540 |
| 1988-03-17 | 522 | 522 | 506 | 515 | 374,000 | 2,575 |
| 1988-03-16 | 529 | 529 | 520 | 522 | 352,000 | 2,610 |
| 1988-03-15 | 516 | 530 | 516 | 526 | 713,000 | 2,630 |
| 1988-03-14 | 533 | 533 | 518 | 522 | 859,000 | 2,610 |
| 1988-03-11 | 510 | 530 | 506 | 530 | 2,344,000 | 2,650 |
| 1988-03-10 | 508 | 510 | 499 | 510 | 1,063,000 | 2,550 |
| 1988-03-09 | 493 | 505 | 493 | 496 | 886,000 | 2,480 |
| 1988-03-08 | 489 | 490 | 486 | 489 | 254,000 | 2,445 |
| 1988-03-07 | 484 | 489 | 481 | 485 | 232,000 | 2,425 |
| 1988-03-05 | 481 | 483 | 480 | 480 | 242,000 | 2,400 |
| 1988-03-04 | 483 | 485 | 481 | 481 | 319,000 | 2,405 |
| 1988-03-03 | 490 | 493 | 484 | 485 | 270,000 | 2,425 |
| 1988-03-02 | 481 | 487 | 477 | 484 | 776,000 | 2,420 |
| 1988-03-01 | 482 | 485 | 480 | 481 | 329,000 | 2,405 |
| 1988-02-29 | 482 | 485 | 478 | 478 | 196,000 | 2,390 |
| 1988-02-27 | 480 | 485 | 480 | 480 | 195,000 | 2,400 |
| 1988-02-26 | 485 | 490 | 485 | 485 | 246,000 | 2,425 |
| 1988-02-25 | 493 | 494 | 485 | 485 | 354,000 | 2,425 |
| 1988-02-24 | 485 | 495 | 485 | 490 | 216,000 | 2,450 |
| 1988-02-23 | 487 | 490 | 485 | 485 | 94,000 | 2,425 |
| 1988-02-22 | 504 | 512 | 481 | 482 | 661,000 | 2,410 |
| 1988-02-19 | 490 | 500 | 488 | 500 | 1,043,000 | 2,500 |
| 1988-02-18 | 472 | 488 | 471 | 485 | 454,000 | 2,425 |
| 1988-02-17 | 470 | 475 | 469 | 469 | 136,000 | 2,345 |
| 1988-02-16 | 480 | 480 | 470 | 470 | 258,000 | 2,350 |
| 1988-02-15 | 473 | 480 | 472 | 478 | 193,000 | 2,390 |
| 1988-02-12 | 466 | 473 | 466 | 473 | 270,000 | 2,365 |
| 1988-02-10 | 460 | 475 | 460 | 470 | 592,000 | 2,350 |
| 1988-02-09 | 459 | 463 | 455 | 463 | 164,000 | 2,315 |
| 1988-02-08 | 462 | 470 | 455 | 460 | 154,000 | 2,300 |
| 1988-02-06 | 465 | 465 | 454 | 457 | 141,000 | 2,285 |
| 1988-02-05 | 470 | 470 | 460 | 461 | 251,000 | 2,305 |
| 1988-02-04 | 455 | 465 | 455 | 465 | 262,000 | 2,325 |
| 1988-02-03 | 460 | 465 | 455 | 455 | 204,000 | 2,275 |
| 1988-02-02 | 461 | 468 | 461 | 464 | 147,000 | 2,320 |
| 1988-02-01 | 462 | 470 | 459 | 461 | 291,000 | 2,305 |
| 1988-01-30 | 465 | 468 | 459 | 459 | 180,000 | 2,295 |
| 1988-01-29 | 470 | 470 | 460 | 468 | 105,000 | 2,340 |
| 1988-01-28 | 471 | 475 | 452 | 452 | 146,000 | 2,260 |
| 1988-01-27 | 480 | 480 | 465 | 474 | 282,000 | 2,370 |
| 1988-01-26 | 467 | 475 | 460 | 470 | 264,000 | 2,350 |
| 1988-01-25 | 476 | 482 | 470 | 476 | 100,000 | 2,380 |
| 1988-01-23 | 480 | 483 | 470 | 475 | 179,000 | 2,375 |
| 1988-01-22 | 480 | 485 | 475 | 475 | 317,000 | 2,375 |
| 1988-01-21 | 464 | 490 | 460 | 477 | 1,403,000 | 2,385 |
| 1988-01-20 | 452 | 469 | 452 | 469 | 528,000 | 2,345 |
| 1988-01-19 | 446 | 455 | 444 | 450 | 135,000 | 2,250 |
| 1988-01-18 | 455 | 455 | 444 | 445 | 83,000 | 2,225 |
| 1988-01-14 | 449 | 450 | 438 | 450 | 65,000 | 2,250 |
| 1988-01-13 | 450 | 450 | 435 | 435 | 153,000 | 2,175 |
| 1988-01-12 | 451 | 455 | 445 | 445 | 79,000 | 2,225 |
| 1988-01-11 | 451 | 455 | 451 | 451 | 79,000 | 2,255 |
| 1988-01-08 | 450 | 464 | 442 | 460 | 222,000 | 2,300 |
| 1988-01-07 | 449 | 450 | 435 | 435 | 136,000 | 2,175 |
| 1988-01-06 | 421 | 440 | 421 | 434 | 145,000 | 2,170 |
| 1988-01-05 | 410 | 424 | 410 | 416 | 37,000 | 2,080 |
| 1988-01-04 | 402 | 411 | 400 | 411 | 45,000 | 2,055 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
