5013 ユシロ化学工業(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 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1988-12-23 | 1,280 | 1,300 | 1,280 | 1,280 | 5,000 | 1,280 |
| 1988-12-22 | 1,280 | 1,280 | 1,250 | 1,250 | 13,000 | 1,250 |
| 1988-12-21 | 1,300 | 1,300 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1988-12-16 | 1,340 | 1,340 | 1,330 | 1,330 | 6,000 | 1,330 |
| 1988-12-14 | 1,330 | 1,340 | 1,310 | 1,330 | 7,000 | 1,330 |
| 1988-12-13 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 1988-12-12 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,330 |
| 1988-12-09 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1988-12-08 | 1,330 | 1,330 | 1,320 | 1,320 | 3,000 | 1,320 |
| 1988-12-07 | 1,300 | 1,330 | 1,290 | 1,330 | 8,000 | 1,330 |
| 1988-12-06 | 1,300 | 1,300 | 1,290 | 1,290 | 13,000 | 1,290 |
| 1988-12-05 | 1,260 | 1,260 | 1,260 | 1,260 | 15,000 | 1,260 |
| 1988-12-03 | 1,300 | 1,300 | 1,250 | 1,260 | 19,000 | 1,260 |
| 1988-12-02 | 1,300 | 1,300 | 1,250 | 1,280 | 31,000 | 1,280 |
| 1988-12-01 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 1,290 |
| 1988-11-30 | 1,300 | 1,300 | 1,290 | 1,290 | 10,000 | 1,290 |
| 1988-11-29 | 1,320 | 1,320 | 1,300 | 1,300 | 9,000 | 1,300 |
| 1988-11-28 | 1,320 | 1,320 | 1,300 | 1,300 | 26,000 | 1,300 |
| 1988-11-26 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,320 |
| 1988-11-25 | 1,310 | 1,320 | 1,300 | 1,320 | 7,000 | 1,320 |
| 1988-11-24 | 1,320 | 1,320 | 1,280 | 1,280 | 19,000 | 1,280 |
| 1988-11-21 | 1,230 | 1,230 | 1,200 | 1,200 | 23,000 | 1,200 |
| 1988-11-18 | 1,310 | 1,350 | 1,300 | 1,350 | 9,000 | 1,350 |
| 1988-11-17 | 1,250 | 1,260 | 1,250 | 1,250 | 7,000 | 1,250 |
| 1988-11-15 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1988-11-14 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1988-11-11 | 1,150 | 1,160 | 1,150 | 1,150 | 38,000 | 1,150 |
| 1988-11-10 | 1,200 | 1,200 | 1,150 | 1,150 | 55,000 | 1,150 |
| 1988-11-09 | 1,200 | 1,200 | 1,150 | 1,150 | 18,000 | 1,150 |
| 1988-11-08 | 1,250 | 1,270 | 1,250 | 1,250 | 9,000 | 1,250 |
| 1988-11-07 | 1,280 | 1,280 | 1,250 | 1,270 | 3,000 | 1,270 |
| 1988-11-05 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1988-11-04 | 1,290 | 1,290 | 1,270 | 1,290 | 16,000 | 1,290 |
| 1988-11-02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1988-11-01 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1988-10-31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1988-10-25 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1988-10-24 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1988-10-22 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1988-10-21 | 1,290 | 1,290 | 1,280 | 1,290 | 4,000 | 1,290 |
| 1988-10-18 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1988-10-17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1988-10-13 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 1,370 |
| 1988-10-12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1988-10-11 | 1,400 | 1,400 | 1,350 | 1,350 | 6,000 | 1,350 |
| 1988-10-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1988-10-06 | 1,360 | 1,380 | 1,360 | 1,380 | 2,000 | 1,380 |
| 1988-10-05 | 1,330 | 1,330 | 1,330 | 1,330 | 15,000 | 1,330 |
| 1988-10-04 | 1,400 | 1,400 | 1,400 | 1,400 | 13,000 | 1,400 |
| 1988-10-03 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1988-09-30 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1988-09-28 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1988-09-27 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1988-09-26 | 1,480 | 1,490 | 1,480 | 1,490 | 6,000 | 1,354.55 |
| 1988-09-24 | 1,510 | 1,510 | 1,480 | 1,480 | 8,000 | 1,345.45 |
| 1988-09-22 | 1,500 | 1,500 | 1,490 | 1,490 | 14,000 | 1,354.55 |
| 1988-09-21 | 1,510 | 1,510 | 1,460 | 1,460 | 13,000 | 1,327.27 |
| 1988-09-20 | 1,590 | 1,590 | 1,580 | 1,580 | 8,000 | 1,436.36 |
| 1988-09-14 | 1,600 | 1,610 | 1,590 | 1,590 | 4,000 | 1,445.45 |
| 1988-09-13 | 1,580 | 1,580 | 1,570 | 1,570 | 15,000 | 1,427.27 |
| 1988-09-12 | 1,510 | 1,550 | 1,510 | 1,550 | 7,000 | 1,409.09 |
| 1988-09-09 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,372.73 |
| 1988-09-08 | 1,510 | 1,540 | 1,510 | 1,510 | 4,000 | 1,372.73 |
| 1988-09-07 | 1,540 | 1,540 | 1,530 | 1,530 | 7,000 | 1,390.91 |
| 1988-09-06 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,345.45 |
| 1988-09-02 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 1,400 |
| 1988-09-01 | 1,570 | 1,570 | 1,540 | 1,540 | 2,000 | 1,400 |
| 1988-08-31 | 1,540 | 1,540 | 1,540 | 1,540 | 9,000 | 1,400 |
| 1988-08-30 | 1,540 | 1,540 | 1,510 | 1,510 | 3,000 | 1,372.73 |
| 1988-08-29 | 1,580 | 1,600 | 1,580 | 1,580 | 4,000 | 1,436.36 |
| 1988-08-26 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,436.36 |
| 1988-08-25 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 | 1,445.45 |
| 1988-08-23 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,445.45 |
| 1988-08-22 | 1,650 | 1,650 | 1,600 | 1,600 | 7,000 | 1,454.55 |
| 1988-08-19 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,500 |
| 1988-08-18 | 1,660 | 1,660 | 1,580 | 1,600 | 12,000 | 1,454.55 |
| 1988-08-17 | 1,670 | 1,670 | 1,610 | 1,610 | 16,000 | 1,463.64 |
| 1988-08-16 | 1,650 | 1,650 | 1,650 | 1,650 | 9,000 | 1,500 |
| 1988-08-12 | 1,670 | 1,670 | 1,600 | 1,600 | 7,000 | 1,454.55 |
| 1988-08-11 | 1,590 | 1,680 | 1,590 | 1,670 | 10,000 | 1,518.18 |
| 1988-08-10 | 1,640 | 1,640 | 1,590 | 1,590 | 3,000 | 1,445.45 |
| 1988-08-09 | 1,660 | 1,660 | 1,610 | 1,610 | 4,000 | 1,463.64 |
| 1988-08-08 | 1,650 | 1,690 | 1,650 | 1,690 | 6,000 | 1,536.36 |
| 1988-08-06 | 1,650 | 1,670 | 1,650 | 1,650 | 6,000 | 1,500 |
| 1988-08-05 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,454.55 |
| 1988-08-04 | 1,560 | 1,560 | 1,560 | 1,560 | 10,000 | 1,418.18 |
| 1988-08-03 | 1,590 | 1,590 | 1,560 | 1,570 | 11,000 | 1,427.27 |
| 1988-08-02 | 1,590 | 1,590 | 1,570 | 1,570 | 9,000 | 1,427.27 |
| 1988-08-01 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,427.27 |
| 1988-07-29 | 1,570 | 1,570 | 1,540 | 1,540 | 16,000 | 1,400 |
| 1988-07-28 | 1,550 | 1,600 | 1,550 | 1,560 | 13,000 | 1,418.18 |
| 1988-07-27 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,418.18 |
| 1988-07-26 | 1,570 | 1,570 | 1,560 | 1,560 | 3,000 | 1,418.18 |
| 1988-07-25 | 1,590 | 1,600 | 1,580 | 1,600 | 4,000 | 1,454.55 |
| 1988-07-23 | 1,570 | 1,570 | 1,570 | 1,570 | 15,000 | 1,427.27 |
| 1988-07-21 | 1,630 | 1,630 | 1,570 | 1,570 | 5,000 | 1,427.27 |
| 1988-07-20 | 1,570 | 1,630 | 1,570 | 1,630 | 3,000 | 1,481.82 |
| 1988-07-19 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,418.18 |
| 1988-07-18 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 1,454.55 |
| 1988-07-14 | 1,610 | 1,620 | 1,610 | 1,620 | 9,000 | 1,472.73 |
| 1988-07-13 | 1,660 | 1,660 | 1,630 | 1,630 | 6,000 | 1,481.82 |
| 1988-07-12 | 1,660 | 1,660 | 1,650 | 1,650 | 6,000 | 1,500 |
| 1988-07-11 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 | 1,518.18 |
| 1988-07-08 | 1,620 | 1,620 | 1,610 | 1,610 | 11,000 | 1,463.64 |
| 1988-07-06 | 1,670 | 1,670 | 1,610 | 1,610 | 6,000 | 1,463.64 |
| 1988-07-05 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 | 1,518.18 |
| 1988-07-04 | 1,660 | 1,660 | 1,610 | 1,610 | 9,000 | 1,463.64 |
| 1988-07-02 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,454.55 |
| 1988-07-01 | 1,580 | 1,590 | 1,560 | 1,560 | 34,000 | 1,418.18 |
| 1988-06-30 | 1,550 | 1,580 | 1,550 | 1,550 | 21,000 | 1,409.09 |
| 1988-06-29 | 1,600 | 1,600 | 1,600 | 1,600 | 21,000 | 1,454.55 |
| 1988-06-28 | 1,600 | 1,600 | 1,600 | 1,600 | 11,000 | 1,454.55 |
| 1988-06-27 | 1,630 | 1,630 | 1,610 | 1,620 | 13,000 | 1,472.73 |
| 1988-06-25 | 1,610 | 1,640 | 1,600 | 1,640 | 12,000 | 1,490.91 |
| 1988-06-24 | 1,650 | 1,650 | 1,610 | 1,610 | 5,000 | 1,463.64 |
| 1988-06-23 | 1,620 | 1,660 | 1,620 | 1,640 | 13,000 | 1,490.91 |
| 1988-06-22 | 1,620 | 1,620 | 1,620 | 1,620 | 10,000 | 1,472.73 |
| 1988-06-21 | 1,650 | 1,650 | 1,610 | 1,610 | 7,000 | 1,463.64 |
| 1988-06-20 | 1,670 | 1,670 | 1,650 | 1,650 | 11,000 | 1,500 |
| 1988-06-17 | 1,670 | 1,680 | 1,670 | 1,680 | 4,000 | 1,527.27 |
| 1988-06-16 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,545.45 |
| 1988-06-14 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,545.45 |
| 1988-06-13 | 1,640 | 1,650 | 1,640 | 1,650 | 12,000 | 1,500 |
| 1988-06-10 | 1,670 | 1,670 | 1,640 | 1,640 | 10,000 | 1,490.91 |
| 1988-06-09 | 1,680 | 1,680 | 1,670 | 1,670 | 17,000 | 1,518.18 |
| 1988-06-08 | 1,700 | 1,700 | 1,700 | 1,700 | 9,000 | 1,545.45 |
| 1988-06-07 | 1,710 | 1,720 | 1,700 | 1,700 | 7,000 | 1,545.45 |
| 1988-06-06 | 1,700 | 1,710 | 1,700 | 1,710 | 2,000 | 1,554.55 |
| 1988-06-04 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,563.64 |
| 1988-06-03 | 1,790 | 1,800 | 1,750 | 1,750 | 26,000 | 1,590.91 |
| 1988-06-02 | 1,740 | 1,790 | 1,710 | 1,790 | 49,000 | 1,627.27 |
| 1988-06-01 | 1,700 | 1,740 | 1,680 | 1,740 | 11,000 | 1,581.82 |
| 1988-05-31 | 1,720 | 1,720 | 1,700 | 1,720 | 12,000 | 1,563.64 |
| 1988-05-30 | 1,760 | 1,760 | 1,750 | 1,750 | 9,000 | 1,590.91 |
| 1988-05-28 | 1,750 | 1,770 | 1,740 | 1,740 | 17,000 | 1,581.82 |
| 1988-05-27 | 1,750 | 1,750 | 1,730 | 1,730 | 23,000 | 1,572.73 |
| 1988-05-26 | 1,730 | 1,750 | 1,700 | 1,700 | 29,000 | 1,545.45 |
| 1988-05-25 | 1,740 | 1,740 | 1,710 | 1,720 | 84,000 | 1,563.64 |
| 1988-05-24 | 1,690 | 1,760 | 1,690 | 1,740 | 121,000 | 1,581.82 |
| 1988-05-23 | 1,600 | 1,640 | 1,600 | 1,640 | 28,000 | 1,490.91 |
| 1988-05-19 | 1,620 | 1,620 | 1,600 | 1,600 | 10,000 | 1,454.55 |
| 1988-05-18 | 1,610 | 1,620 | 1,600 | 1,620 | 12,000 | 1,472.73 |
| 1988-05-16 | 1,630 | 1,630 | 1,600 | 1,600 | 7,000 | 1,454.55 |
| 1988-05-13 | 1,600 | 1,630 | 1,600 | 1,630 | 4,000 | 1,481.82 |
| 1988-05-12 | 1,610 | 1,610 | 1,590 | 1,590 | 8,000 | 1,445.45 |
| 1988-05-11 | 1,600 | 1,620 | 1,600 | 1,610 | 8,000 | 1,463.64 |
| 1988-05-10 | 1,660 | 1,660 | 1,610 | 1,630 | 8,000 | 1,481.82 |
| 1988-05-09 | 1,660 | 1,660 | 1,650 | 1,650 | 10,000 | 1,500 |
| 1988-05-07 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,518.18 |
| 1988-05-06 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 1,527.27 |
| 1988-05-02 | 1,700 | 1,700 | 1,680 | 1,680 | 14,000 | 1,527.27 |
| 1988-04-30 | 1,640 | 1,700 | 1,630 | 1,700 | 20,000 | 1,545.45 |
| 1988-04-28 | 1,610 | 1,640 | 1,610 | 1,640 | 28,000 | 1,490.91 |
| 1988-04-27 | 1,640 | 1,640 | 1,610 | 1,610 | 4,000 | 1,463.64 |
| 1988-04-26 | 1,640 | 1,650 | 1,640 | 1,640 | 11,000 | 1,490.91 |
| 1988-04-25 | 1,610 | 1,630 | 1,600 | 1,630 | 6,000 | 1,481.82 |
| 1988-04-23 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 | 1,500 |
| 1988-04-22 | 1,570 | 1,650 | 1,570 | 1,650 | 36,000 | 1,500 |
| 1988-04-21 | 1,620 | 1,620 | 1,570 | 1,570 | 8,000 | 1,427.27 |
| 1988-04-20 | 1,590 | 1,600 | 1,590 | 1,600 | 16,000 | 1,454.55 |
| 1988-04-19 | 1,580 | 1,580 | 1,550 | 1,550 | 7,000 | 1,409.09 |
| 1988-04-15 | 1,550 | 1,550 | 1,530 | 1,530 | 8,000 | 1,390.91 |
| 1988-04-14 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,454.55 |
| 1988-04-13 | 1,600 | 1,600 | 1,550 | 1,600 | 10,000 | 1,454.55 |
| 1988-04-12 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,463.64 |
| 1988-04-11 | 1,600 | 1,610 | 1,600 | 1,600 | 6,000 | 1,454.55 |
| 1988-04-08 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 1,454.55 |
| 1988-04-06 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,463.64 |
| 1988-04-05 | 1,650 | 1,650 | 1,630 | 1,650 | 11,000 | 1,500 |
| 1988-04-04 | 1,610 | 1,640 | 1,610 | 1,640 | 9,000 | 1,490.91 |
| 1988-04-02 | 1,650 | 1,650 | 1,610 | 1,610 | 9,000 | 1,463.64 |
| 1988-04-01 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 1,500 |
| 1988-03-31 | 1,560 | 1,610 | 1,540 | 1,610 | 4,000 | 1,463.64 |
| 1988-03-29 | 1,530 | 1,550 | 1,530 | 1,530 | 16,000 | 1,390.91 |
| 1988-03-28 | 1,570 | 1,570 | 1,520 | 1,520 | 5,000 | 1,381.82 |
| 1988-03-26 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,445.45 |
| 1988-03-25 | 1,600 | 1,600 | 1,590 | 1,590 | 7,000 | 1,445.45 |
| 1988-03-24 | 1,600 | 1,600 | 1,590 | 1,590 | 14,000 | 1,445.45 |
| 1988-03-23 | 1,560 | 1,560 | 1,500 | 1,540 | 56,000 | 1,400 |
| 1988-03-22 | 1,600 | 1,600 | 1,580 | 1,580 | 7,000 | 1,436.36 |
| 1988-03-18 | 1,610 | 1,610 | 1,580 | 1,610 | 14,000 | 1,463.64 |
| 1988-03-17 | 1,620 | 1,620 | 1,600 | 1,600 | 37,000 | 1,454.55 |
| 1988-03-16 | 1,620 | 1,650 | 1,620 | 1,650 | 7,000 | 1,500 |
| 1988-03-15 | 1,620 | 1,630 | 1,620 | 1,630 | 7,000 | 1,481.82 |
| 1988-03-14 | 1,650 | 1,650 | 1,620 | 1,620 | 12,000 | 1,472.73 |
| 1988-03-11 | 1,630 | 1,630 | 1,620 | 1,620 | 2,000 | 1,472.73 |
| 1988-03-10 | 1,650 | 1,650 | 1,620 | 1,620 | 10,000 | 1,472.73 |
| 1988-03-09 | 1,620 | 1,620 | 1,600 | 1,600 | 8,000 | 1,454.55 |
| 1988-03-08 | 1,610 | 1,620 | 1,600 | 1,620 | 12,000 | 1,472.73 |
| 1988-03-07 | 1,650 | 1,700 | 1,640 | 1,640 | 4,000 | 1,490.91 |
| 1988-03-05 | 1,670 | 1,680 | 1,670 | 1,680 | 2,000 | 1,527.27 |
| 1988-03-04 | 1,710 | 1,720 | 1,710 | 1,710 | 4,000 | 1,554.55 |
| 1988-03-03 | 1,700 | 1,760 | 1,700 | 1,740 | 20,000 | 1,581.82 |
| 1988-03-02 | 1,700 | 1,700 | 1,690 | 1,690 | 2,000 | 1,536.36 |
| 1988-03-01 | 1,720 | 1,730 | 1,680 | 1,680 | 25,000 | 1,527.27 |
| 1988-02-29 | 1,790 | 1,790 | 1,720 | 1,750 | 41,000 | 1,590.91 |
| 1988-02-27 | 1,750 | 1,800 | 1,750 | 1,800 | 30,000 | 1,636.36 |
| 1988-02-26 | 1,740 | 1,800 | 1,730 | 1,780 | 56,000 | 1,618.18 |
| 1988-02-25 | 1,740 | 1,740 | 1,680 | 1,700 | 79,000 | 1,545.45 |
| 1988-02-24 | 1,600 | 1,750 | 1,600 | 1,750 | 78,000 | 1,590.91 |
| 1988-02-23 | 1,560 | 1,580 | 1,530 | 1,580 | 31,000 | 1,436.36 |
| 1988-02-22 | 1,600 | 1,600 | 1,560 | 1,560 | 21,000 | 1,418.18 |
| 1988-02-19 | 1,600 | 1,600 | 1,560 | 1,600 | 25,000 | 1,454.55 |
| 1988-02-18 | 1,650 | 1,650 | 1,600 | 1,600 | 39,000 | 1,454.55 |
| 1988-02-17 | 1,570 | 1,640 | 1,550 | 1,640 | 29,000 | 1,490.91 |
| 1988-02-16 | 1,620 | 1,620 | 1,550 | 1,600 | 25,000 | 1,454.55 |
| 1988-02-15 | 1,690 | 1,690 | 1,640 | 1,640 | 5,000 | 1,490.91 |
| 1988-02-12 | 1,700 | 1,700 | 1,680 | 1,680 | 33,000 | 1,527.27 |
| 1988-02-10 | 1,620 | 1,690 | 1,600 | 1,690 | 38,000 | 1,536.36 |
| 1988-02-09 | 1,720 | 1,720 | 1,620 | 1,620 | 120,000 | 1,472.73 |
| 1988-02-08 | 1,820 | 1,820 | 1,750 | 1,750 | 26,000 | 1,590.91 |
| 1988-02-06 | 1,770 | 1,820 | 1,760 | 1,820 | 96,000 | 1,654.55 |
| 1988-02-05 | 1,850 | 1,860 | 1,800 | 1,820 | 214,000 | 1,654.55 |
| 1988-02-04 | 1,890 | 1,910 | 1,850 | 1,880 | 369,000 | 1,709.09 |
| 1988-02-03 | 1,800 | 1,910 | 1,770 | 1,900 | 601,000 | 1,727.27 |
| 1988-02-02 | 1,720 | 1,770 | 1,680 | 1,770 | 216,000 | 1,609.09 |
| 1988-02-01 | 1,780 | 1,830 | 1,660 | 1,670 | 281,000 | 1,518.18 |
| 1988-01-30 | 1,630 | 1,750 | 1,600 | 1,750 | 167,000 | 1,590.91 |
| 1988-01-29 | 1,540 | 1,620 | 1,530 | 1,600 | 208,000 | 1,454.55 |
| 1988-01-28 | 1,510 | 1,510 | 1,480 | 1,490 | 57,000 | 1,354.55 |
| 1988-01-27 | 1,450 | 1,510 | 1,420 | 1,510 | 82,000 | 1,372.73 |
| 1988-01-26 | 1,350 | 1,470 | 1,340 | 1,470 | 77,000 | 1,336.36 |
| 1988-01-25 | 1,300 | 1,360 | 1,300 | 1,360 | 16,000 | 1,236.36 |
| 1988-01-23 | 1,280 | 1,280 | 1,280 | 1,280 | 28,000 | 1,163.64 |
| 1988-01-22 | 1,280 | 1,280 | 1,260 | 1,260 | 12,000 | 1,145.45 |
| 1988-01-21 | 1,270 | 1,270 | 1,250 | 1,250 | 6,000 | 1,136.36 |
| 1988-01-20 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 | 1,163.64 |
| 1988-01-19 | 1,300 | 1,300 | 1,270 | 1,300 | 9,000 | 1,181.82 |
| 1988-01-18 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,181.82 |
| 1988-01-13 | 1,330 | 1,330 | 1,300 | 1,300 | 4,000 | 1,181.82 |
| 1988-01-12 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,218.18 |
| 1988-01-11 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 1,227.27 |
| 1988-01-08 | 1,340 | 1,360 | 1,340 | 1,340 | 11,000 | 1,218.18 |
| 1988-01-07 | 1,290 | 1,340 | 1,290 | 1,340 | 6,000 | 1,218.18 |
| 1988-01-05 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,154.55 |
| 1988-01-04 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,109.09 |
分割・併合履歴 ： [1988-09-27]1株→1.1株 [1986-03-27]1株→1.2株
