5110 住友ゴム工業(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 | 1,080 | 1,080 | 1,080 | 1,080 | 33,000 | 848 |
| 1988-12-27 | 1,100 | 1,100 | 1,070 | 1,080 | 324,000 | 848 |
| 1988-12-26 | 1,040 | 1,060 | 1,030 | 1,060 | 108,000 | 832.30 |
| 1988-12-24 | 1,020 | 1,060 | 1,010 | 1,040 | 581,000 | 816.59 |
| 1988-12-23 | 1,040 | 1,040 | 1,010 | 1,010 | 34,000 | 793.04 |
| 1988-12-22 | 1,040 | 1,040 | 1,020 | 1,020 | 30,000 | 800.89 |
| 1988-12-21 | 1,050 | 1,050 | 1,030 | 1,040 | 54,000 | 816.59 |
| 1988-12-20 | 1,020 | 1,040 | 1,020 | 1,040 | 28,000 | 816.59 |
| 1988-12-19 | 1,040 | 1,040 | 1,030 | 1,040 | 93,000 | 816.59 |
| 1988-12-16 | 1,070 | 1,070 | 1,030 | 1,030 | 96,000 | 808.74 |
| 1988-12-15 | 1,030 | 1,060 | 1,030 | 1,060 | 194,000 | 832.30 |
| 1988-12-14 | 1,050 | 1,050 | 1,030 | 1,050 | 154,000 | 824.44 |
| 1988-12-13 | 1,030 | 1,040 | 1,030 | 1,040 | 45,000 | 816.59 |
| 1988-12-12 | 1,030 | 1,050 | 1,030 | 1,050 | 125,000 | 824.44 |
| 1988-12-09 | 1,030 | 1,050 | 1,030 | 1,040 | 40,000 | 816.59 |
| 1988-12-08 | 1,040 | 1,050 | 1,020 | 1,020 | 147,000 | 800.89 |
| 1988-12-07 | 1,030 | 1,040 | 1,020 | 1,040 | 93,000 | 816.59 |
| 1988-12-06 | 1,050 | 1,050 | 1,010 | 1,010 | 176,000 | 793.04 |
| 1988-12-05 | 1,020 | 1,040 | 1,020 | 1,030 | 50,000 | 808.74 |
| 1988-12-03 | 1,000 | 1,030 | 1,000 | 1,020 | 41,000 | 800.89 |
| 1988-12-02 | 1,000 | 1,020 | 1,000 | 1,000 | 188,000 | 785.18 |
| 1988-12-01 | 1,030 | 1,030 | 1,020 | 1,030 | 71,000 | 808.74 |
| 1988-11-30 | 1,040 | 1,040 | 1,020 | 1,020 | 201,000 | 800.89 |
| 1988-11-29 | 990 | 1,030 | 990 | 1,030 | 142,000 | 808.74 |
| 1988-11-28 | 1,010 | 1,020 | 990 | 1,000 | 92,000 | 785.18 |
| 1988-11-26 | 1,000 | 1,010 | 1,000 | 1,000 | 39,000 | 785.18 |
| 1988-11-25 | 990 | 1,020 | 990 | 1,000 | 39,000 | 785.18 |
| 1988-11-24 | 1,000 | 1,000 | 995 | 995 | 63,000 | 781.26 |
| 1988-11-22 | 995 | 995 | 985 | 995 | 68,000 | 781.26 |
| 1988-11-21 | 990 | 999 | 985 | 985 | 16,000 | 773.41 |
| 1988-11-18 | 986 | 986 | 980 | 985 | 120,000 | 773.41 |
| 1988-11-17 | 984 | 984 | 976 | 976 | 5,000 | 766.34 |
| 1988-11-16 | 991 | 991 | 980 | 985 | 8,000 | 773.41 |
| 1988-11-15 | 950 | 980 | 943 | 980 | 94,000 | 769.48 |
| 1988-11-14 | 950 | 955 | 949 | 949 | 17,000 | 745.14 |
| 1988-11-11 | 960 | 960 | 957 | 957 | 6,000 | 751.42 |
| 1988-11-10 | 952 | 952 | 949 | 950 | 24,000 | 745.93 |
| 1988-11-09 | 950 | 950 | 945 | 950 | 21,000 | 745.93 |
| 1988-11-08 | 950 | 950 | 950 | 950 | 14,000 | 745.93 |
| 1988-11-07 | 950 | 960 | 950 | 950 | 55,000 | 745.93 |
| 1988-11-05 | 950 | 950 | 940 | 940 | 18,000 | 738.07 |
| 1988-11-04 | 960 | 970 | 960 | 960 | 44,000 | 753.78 |
| 1988-11-02 | 1,000 | 1,000 | 980 | 980 | 178,000 | 769.48 |
| 1988-11-01 | 965 | 1,010 | 965 | 1,000 | 77,000 | 785.18 |
| 1988-10-31 | 960 | 965 | 960 | 965 | 172,000 | 757.70 |
| 1988-10-29 | 950 | 966 | 950 | 965 | 23,000 | 757.70 |
| 1988-10-28 | 950 | 965 | 950 | 965 | 72,000 | 757.70 |
| 1988-10-27 | 950 | 955 | 949 | 950 | 87,000 | 745.93 |
| 1988-10-26 | 967 | 967 | 952 | 952 | 67,000 | 747.50 |
| 1988-10-25 | 926 | 967 | 926 | 967 | 37,000 | 759.27 |
| 1988-10-24 | 920 | 930 | 920 | 920 | 110,000 | 722.37 |
| 1988-10-22 | 900 | 910 | 900 | 910 | 310,000 | 714.52 |
| 1988-10-21 | 900 | 900 | 890 | 891 | 33,000 | 699.60 |
| 1988-10-20 | 891 | 901 | 891 | 900 | 34,000 | 706.67 |
| 1988-10-19 | 890 | 900 | 890 | 890 | 13,000 | 698.81 |
| 1988-10-18 | 900 | 900 | 900 | 900 | 17,000 | 706.67 |
| 1988-10-17 | 900 | 901 | 900 | 900 | 47,000 | 706.67 |
| 1988-10-14 | 890 | 890 | 890 | 890 | 15,000 | 698.81 |
| 1988-10-13 | 930 | 930 | 920 | 920 | 18,000 | 722.37 |
| 1988-10-12 | 940 | 940 | 931 | 940 | 7,000 | 738.07 |
| 1988-10-11 | 950 | 970 | 950 | 950 | 59,000 | 745.93 |
| 1988-10-07 | 950 | 950 | 950 | 950 | 2,000 | 745.93 |
| 1988-10-06 | 950 | 950 | 950 | 950 | 5,000 | 745.93 |
| 1988-10-05 | 950 | 950 | 949 | 950 | 56,000 | 745.93 |
| 1988-10-04 | 990 | 990 | 970 | 970 | 8,000 | 761.63 |
| 1988-10-03 | 1,000 | 1,000 | 980 | 980 | 5,000 | 769.48 |
| 1988-10-01 | 999 | 1,000 | 999 | 1,000 | 6,000 | 785.18 |
| 1988-09-30 | 999 | 1,030 | 970 | 1,030 | 164,000 | 808.74 |
| 1988-09-29 | 971 | 1,000 | 970 | 995 | 81,000 | 781.26 |
| 1988-09-28 | 970 | 973 | 970 | 970 | 936,001 | 761.63 |
| 1988-09-27 | 980 | 990 | 970 | 990 | 54,000 | 777.33 |
| 1988-09-26 | 980 | 985 | 980 | 984 | 12,000 | 772.62 |
| 1988-09-24 | 988 | 988 | 971 | 980 | 38,000 | 769.48 |
| 1988-09-22 | 999 | 999 | 998 | 998 | 3,000 | 783.61 |
| 1988-09-21 | 1,020 | 1,020 | 990 | 1,000 | 32,000 | 785.18 |
| 1988-09-20 | 990 | 1,040 | 990 | 1,040 | 69,000 | 816.59 |
| 1988-09-19 | 1,010 | 1,050 | 1,000 | 1,050 | 26,000 | 824.44 |
| 1988-09-16 | 1,010 | 1,040 | 1,010 | 1,030 | 38,000 | 808.74 |
| 1988-09-14 | 1,020 | 1,050 | 1,020 | 1,050 | 12,000 | 824.44 |
| 1988-09-13 | 1,000 | 1,070 | 1,000 | 1,070 | 93,000 | 840.15 |
| 1988-09-12 | 990 | 990 | 990 | 990 | 6,000 | 777.33 |
| 1988-09-09 | 1,020 | 1,020 | 1,010 | 1,010 | 26,000 | 793.04 |
| 1988-09-08 | 1,010 | 1,010 | 1,000 | 1,010 | 40,000 | 793.04 |
| 1988-09-07 | 990 | 1,000 | 990 | 1,000 | 50,000 | 785.18 |
| 1988-09-06 | 995 | 995 | 990 | 990 | 19,000 | 777.33 |
| 1988-09-05 | 1,020 | 1,020 | 990 | 990 | 26,000 | 777.33 |
| 1988-09-03 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 785.18 |
| 1988-09-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 785.18 |
| 1988-09-01 | 1,000 | 1,000 | 990 | 1,000 | 4,000 | 785.18 |
| 1988-08-31 | 1,020 | 1,040 | 1,020 | 1,020 | 5,000 | 800.89 |
| 1988-08-30 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 | 800.89 |
| 1988-08-29 | 1,010 | 1,090 | 1,010 | 1,040 | 85,000 | 816.59 |
| 1988-08-27 | 1,000 | 1,050 | 1,000 | 1,050 | 6,000 | 824.44 |
| 1988-08-26 | 1,000 | 1,010 | 990 | 1,000 | 165,000 | 785.18 |
| 1988-08-25 | 1,010 | 1,010 | 1,000 | 1,010 | 19,000 | 793.04 |
| 1988-08-24 | 1,000 | 1,000 | 990 | 1,000 | 49,000 | 785.18 |
| 1988-08-23 | 1,020 | 1,020 | 1,000 | 1,020 | 56,000 | 800.89 |
| 1988-08-22 | 1,030 | 1,030 | 1,020 | 1,020 | 54,000 | 800.89 |
| 1988-08-19 | 1,030 | 1,050 | 1,020 | 1,030 | 18,000 | 808.74 |
| 1988-08-18 | 1,070 | 1,070 | 1,030 | 1,030 | 89,000 | 808.74 |
| 1988-08-17 | 1,020 | 1,080 | 1,020 | 1,080 | 87,000 | 848 |
| 1988-08-16 | 1,020 | 1,030 | 1,020 | 1,020 | 20,000 | 800.89 |
| 1988-08-15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 800.89 |
| 1988-08-12 | 1,000 | 1,030 | 1,000 | 1,020 | 64,000 | 800.89 |
| 1988-08-11 | 1,010 | 1,040 | 1,010 | 1,020 | 46,000 | 800.89 |
| 1988-08-10 | 1,050 | 1,050 | 1,000 | 1,050 | 147,000 | 824.44 |
| 1988-08-09 | 1,050 | 1,050 | 1,020 | 1,030 | 286,000 | 808.74 |
| 1988-08-08 | 1,030 | 1,050 | 1,010 | 1,040 | 15,000 | 816.59 |
| 1988-08-06 | 1,020 | 1,030 | 1,010 | 1,010 | 61,000 | 793.04 |
| 1988-08-05 | 1,000 | 1,030 | 1,000 | 1,030 | 41,000 | 808.74 |
| 1988-08-04 | 1,020 | 1,020 | 990 | 1,000 | 174,000 | 785.18 |
| 1988-08-03 | 1,000 | 1,010 | 999 | 1,000 | 87,000 | 785.18 |
| 1988-08-02 | 1,000 | 1,020 | 990 | 1,000 | 44,000 | 785.18 |
| 1988-08-01 | 1,020 | 1,020 | 995 | 1,000 | 102,000 | 785.18 |
| 1988-07-30 | 1,000 | 1,010 | 985 | 1,000 | 125,000 | 785.18 |
| 1988-07-29 | 995 | 1,000 | 980 | 980 | 124,000 | 769.48 |
| 1988-07-28 | 1,010 | 1,010 | 990 | 995 | 147,000 | 781.26 |
| 1988-07-27 | 1,010 | 1,040 | 1,000 | 1,000 | 22,000 | 785.18 |
| 1988-07-26 | 1,040 | 1,050 | 1,020 | 1,040 | 37,000 | 816.59 |
| 1988-07-25 | 1,050 | 1,050 | 999 | 1,000 | 127,000 | 785.18 |
| 1988-07-23 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 | 824.44 |
| 1988-07-22 | 1,090 | 1,090 | 1,040 | 1,070 | 94,000 | 840.15 |
| 1988-07-21 | 1,090 | 1,100 | 1,060 | 1,070 | 88,000 | 840.15 |
| 1988-07-20 | 1,050 | 1,080 | 1,030 | 1,050 | 97,000 | 824.44 |
| 1988-07-19 | 1,060 | 1,080 | 1,050 | 1,050 | 87,000 | 824.44 |
| 1988-07-18 | 1,110 | 1,120 | 1,080 | 1,080 | 32,000 | 848 |
| 1988-07-15 | 1,100 | 1,100 | 1,080 | 1,090 | 98,000 | 855.85 |
| 1988-07-14 | 1,100 | 1,140 | 1,100 | 1,120 | 246,000 | 879.41 |
| 1988-07-13 | 1,090 | 1,120 | 1,090 | 1,100 | 195,000 | 863.70 |
| 1988-07-12 | 1,070 | 1,110 | 1,060 | 1,100 | 235,000 | 863.70 |
| 1988-07-11 | 1,060 | 1,080 | 1,060 | 1,060 | 104,000 | 832.30 |
| 1988-07-08 | 1,050 | 1,070 | 1,050 | 1,060 | 20,000 | 832.30 |
| 1988-07-07 | 1,060 | 1,080 | 1,040 | 1,040 | 39,000 | 816.59 |
| 1988-07-06 | 1,030 | 1,080 | 1,010 | 1,080 | 57,000 | 848 |
| 1988-07-05 | 1,060 | 1,060 | 1,050 | 1,050 | 11,000 | 824.44 |
| 1988-07-04 | 1,080 | 1,080 | 1,030 | 1,080 | 8,000 | 848 |
| 1988-07-02 | 1,040 | 1,080 | 1,040 | 1,080 | 11,000 | 848 |
| 1988-07-01 | 1,080 | 1,080 | 1,040 | 1,040 | 14,000 | 816.59 |
| 1988-06-30 | 1,050 | 1,100 | 1,050 | 1,100 | 13,000 | 863.70 |
| 1988-06-29 | 1,020 | 1,090 | 1,020 | 1,040 | 156,000 | 816.59 |
| 1988-06-28 | 1,090 | 1,090 | 1,040 | 1,050 | 50,000 | 824.44 |
| 1988-06-27 | 1,100 | 1,100 | 1,060 | 1,100 | 66,000 | 863.70 |
| 1988-06-25 | 1,090 | 1,100 | 1,070 | 1,100 | 78,000 | 863.70 |
| 1988-06-24 | 1,030 | 1,050 | 1,030 | 1,030 | 145,000 | 808.74 |
| 1988-06-23 | 1,090 | 1,090 | 1,020 | 1,030 | 85,000 | 808.74 |
| 1988-06-22 | 1,080 | 1,090 | 1,080 | 1,090 | 65,000 | 855.85 |
| 1988-06-21 | 1,090 | 1,090 | 1,080 | 1,080 | 25,000 | 848 |
| 1988-06-20 | 1,090 | 1,100 | 1,080 | 1,090 | 73,000 | 855.85 |
| 1988-06-17 | 1,080 | 1,090 | 1,080 | 1,080 | 43,000 | 848 |
| 1988-06-16 | 1,100 | 1,110 | 1,100 | 1,100 | 184,000 | 863.70 |
| 1988-06-15 | 1,090 | 1,120 | 1,090 | 1,110 | 232,000 | 871.55 |
| 1988-06-14 | 1,090 | 1,100 | 1,070 | 1,100 | 96,000 | 863.70 |
| 1988-06-13 | 1,060 | 1,080 | 1,060 | 1,070 | 29,000 | 840.15 |
| 1988-06-10 | 1,090 | 1,100 | 1,070 | 1,080 | 56,000 | 848 |
| 1988-06-09 | 1,100 | 1,100 | 1,080 | 1,080 | 83,000 | 848 |
| 1988-06-08 | 1,110 | 1,120 | 1,080 | 1,080 | 114,000 | 848 |
| 1988-06-07 | 1,110 | 1,120 | 1,110 | 1,110 | 81,000 | 871.55 |
| 1988-06-06 | 1,120 | 1,120 | 1,110 | 1,110 | 63,000 | 871.55 |
| 1988-06-04 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 879.41 |
| 1988-06-03 | 1,120 | 1,140 | 1,120 | 1,120 | 91,000 | 879.41 |
| 1988-06-02 | 1,120 | 1,130 | 1,120 | 1,120 | 51,000 | 879.41 |
| 1988-06-01 | 1,140 | 1,140 | 1,120 | 1,130 | 61,000 | 887.26 |
| 1988-05-31 | 1,110 | 1,110 | 1,110 | 1,110 | 67,000 | 871.55 |
| 1988-05-30 | 1,120 | 1,120 | 1,080 | 1,110 | 62,000 | 871.55 |
| 1988-05-28 | 1,110 | 1,120 | 1,100 | 1,120 | 110,000 | 879.41 |
| 1988-05-27 | 1,120 | 1,130 | 1,110 | 1,110 | 252,000 | 871.55 |
| 1988-05-26 | 1,130 | 1,150 | 1,130 | 1,130 | 122,000 | 887.26 |
| 1988-05-25 | 1,170 | 1,170 | 1,140 | 1,140 | 75,000 | 895.11 |
| 1988-05-24 | 1,120 | 1,150 | 1,120 | 1,130 | 60,000 | 887.26 |
| 1988-05-23 | 1,120 | 1,150 | 1,120 | 1,120 | 183,000 | 879.41 |
| 1988-05-20 | 1,160 | 1,170 | 1,120 | 1,140 | 364,000 | 895.11 |
| 1988-05-19 | 1,170 | 1,200 | 1,160 | 1,170 | 568,000 | 918.67 |
| 1988-05-18 | 1,160 | 1,210 | 1,160 | 1,160 | 417,000 | 910.81 |
| 1988-05-17 | 1,220 | 1,220 | 1,170 | 1,180 | 277,000 | 926.52 |
| 1988-05-16 | 1,180 | 1,240 | 1,180 | 1,220 | 1,078,001 | 957.92 |
| 1988-05-13 | 1,150 | 1,240 | 1,150 | 1,200 | 2,765,002 | 942.22 |
| 1988-05-12 | 1,130 | 1,150 | 1,120 | 1,150 | 393,000 | 902.96 |
| 1988-05-11 | 1,160 | 1,200 | 1,150 | 1,150 | 2,105,001 | 902.96 |
| 1988-05-10 | 1,150 | 1,180 | 1,130 | 1,170 | 1,845,001 | 918.67 |
| 1988-05-09 | 1,150 | 1,220 | 1,120 | 1,150 | 2,207,001 | 902.96 |
| 1988-05-07 | 1,070 | 1,160 | 1,060 | 1,160 | 1,629,001 | 910.81 |
| 1988-05-06 | 1,060 | 1,080 | 1,050 | 1,070 | 1,371,001 | 840.15 |
| 1988-05-02 | 1,100 | 1,140 | 1,070 | 1,070 | 1,847,001 | 840.15 |
| 1988-04-30 | 996 | 1,040 | 996 | 1,040 | 924,001 | 816.59 |
| 1988-04-28 | 995 | 997 | 979 | 996 | 420,000 | 782.04 |
| 1988-04-27 | 987 | 1,000 | 981 | 1,000 | 260,000 | 785.18 |
| 1988-04-26 | 990 | 995 | 981 | 981 | 278,000 | 770.27 |
| 1988-04-25 | 978 | 990 | 970 | 985 | 384,000 | 773.41 |
| 1988-04-23 | 986 | 986 | 975 | 980 | 96,000 | 769.48 |
| 1988-04-22 | 982 | 987 | 976 | 986 | 333,000 | 774.19 |
| 1988-04-21 | 978 | 987 | 976 | 987 | 617,000 | 774.98 |
| 1988-04-20 | 951 | 978 | 951 | 977 | 636,000 | 767.13 |
| 1988-04-19 | 951 | 954 | 950 | 951 | 165,000 | 746.71 |
| 1988-04-18 | 951 | 952 | 950 | 951 | 259,000 | 746.71 |
| 1988-04-15 | 951 | 965 | 951 | 955 | 230,000 | 749.85 |
| 1988-04-14 | 981 | 982 | 973 | 980 | 201,000 | 769.48 |
| 1988-04-13 | 970 | 983 | 965 | 973 | 118,000 | 763.98 |
| 1988-04-12 | 968 | 982 | 968 | 973 | 316,000 | 763.98 |
| 1988-04-11 | 980 | 984 | 956 | 969 | 411,000 | 760.84 |
| 1988-04-08 | 980 | 989 | 965 | 989 | 1,058,001 | 776.55 |
| 1988-04-07 | 981 | 1,000 | 979 | 980 | 1,137,001 | 769.48 |
| 1988-04-06 | 960 | 999 | 950 | 990 | 929,001 | 777.33 |
| 1988-04-05 | 933 | 944 | 930 | 932 | 125,000 | 731.79 |
| 1988-04-04 | 948 | 955 | 938 | 943 | 104,000 | 740.43 |
| 1988-04-02 | 925 | 950 | 925 | 949 | 153,000 | 745.14 |
| 1988-04-01 | 910 | 923 | 900 | 923 | 141,000 | 724.73 |
| 1988-03-31 | 900 | 910 | 890 | 900 | 270,000 | 706.67 |
| 1988-03-30 | 890 | 899 | 885 | 899 | 132,000 | 705.88 |
| 1988-03-29 | 891 | 899 | 890 | 890 | 48,000 | 698.81 |
| 1988-03-28 | 890 | 900 | 890 | 891 | 47,000 | 699.60 |
| 1988-03-26 | 891 | 891 | 880 | 890 | 17,000 | 698.81 |
| 1988-03-25 | 895 | 900 | 895 | 895 | 39,000 | 702.74 |
| 1988-03-24 | 900 | 901 | 900 | 900 | 29,000 | 706.67 |
| 1988-03-23 | 896 | 900 | 895 | 900 | 29,000 | 706.67 |
| 1988-03-22 | 895 | 910 | 895 | 910 | 81,000 | 714.52 |
| 1988-03-18 | 900 | 905 | 895 | 895 | 117,000 | 702.74 |
| 1988-03-17 | 890 | 900 | 888 | 895 | 82,000 | 702.74 |
| 1988-03-16 | 894 | 895 | 890 | 890 | 63,000 | 698.81 |
| 1988-03-15 | 900 | 904 | 890 | 899 | 53,000 | 705.88 |
| 1988-03-14 | 909 | 909 | 890 | 900 | 161,000 | 706.67 |
| 1988-03-11 | 901 | 910 | 888 | 910 | 116,000 | 714.52 |
| 1988-03-10 | 907 | 908 | 900 | 907 | 77,000 | 712.16 |
| 1988-03-09 | 909 | 909 | 900 | 908 | 80,000 | 712.95 |
| 1988-03-08 | 909 | 910 | 900 | 906 | 95,000 | 711.38 |
| 1988-03-07 | 897 | 908 | 890 | 890 | 157,000 | 698.81 |
| 1988-03-05 | 890 | 898 | 885 | 898 | 53,000 | 705.10 |
| 1988-03-04 | 870 | 898 | 870 | 873 | 219,000 | 685.47 |
| 1988-03-03 | 869 | 880 | 869 | 873 | 58,000 | 685.47 |
| 1988-03-02 | 880 | 889 | 870 | 870 | 140,000 | 683.11 |
| 1988-03-01 | 881 | 885 | 880 | 880 | 150,000 | 690.96 |
| 1988-02-29 | 885 | 885 | 875 | 878 | 194,000 | 689.39 |
| 1988-02-27 | 881 | 889 | 880 | 885 | 34,000 | 694.89 |
| 1988-02-26 | 880 | 887 | 875 | 880 | 158,000 | 690.96 |
| 1988-02-25 | 894 | 894 | 880 | 880 | 126,000 | 690.96 |
| 1988-02-24 | 855 | 895 | 855 | 895 | 486,000 | 702.74 |
| 1988-02-23 | 845 | 855 | 843 | 855 | 154,000 | 671.33 |
| 1988-02-22 | 855 | 855 | 843 | 843 | 187,000 | 661.91 |
| 1988-02-19 | 840 | 850 | 836 | 845 | 149,000 | 663.48 |
| 1988-02-18 | 850 | 855 | 840 | 846 | 117,000 | 664.27 |
| 1988-02-17 | 830 | 860 | 830 | 855 | 324,000 | 671.33 |
| 1988-02-16 | 840 | 842 | 810 | 810 | 217,000 | 636 |
| 1988-02-15 | 818 | 841 | 818 | 840 | 238,000 | 659.55 |
| 1988-02-12 | 810 | 815 | 810 | 810 | 59,000 | 636 |
| 1988-02-10 | 808 | 810 | 808 | 810 | 36,000 | 636 |
| 1988-02-09 | 810 | 810 | 806 | 810 | 78,000 | 636 |
| 1988-02-08 | 814 | 814 | 810 | 811 | 69,000 | 636.78 |
| 1988-02-06 | 811 | 812 | 810 | 810 | 45,000 | 636 |
| 1988-02-05 | 806 | 814 | 806 | 814 | 46,000 | 639.14 |
| 1988-02-04 | 810 | 811 | 806 | 806 | 160,000 | 632.86 |
| 1988-02-03 | 811 | 820 | 810 | 811 | 168,000 | 636.78 |
| 1988-02-02 | 810 | 810 | 800 | 810 | 142,000 | 636 |
| 1988-02-01 | 785 | 800 | 785 | 800 | 76,000 | 628.15 |
| 1988-01-30 | 785 | 795 | 785 | 795 | 18,000 | 624.22 |
| 1988-01-29 | 800 | 802 | 790 | 790 | 108,000 | 620.30 |
| 1988-01-28 | 806 | 806 | 787 | 787 | 67,000 | 617.94 |
| 1988-01-27 | 796 | 806 | 790 | 806 | 54,000 | 632.86 |
| 1988-01-26 | 812 | 812 | 791 | 806 | 108,000 | 632.86 |
| 1988-01-25 | 800 | 810 | 798 | 805 | 68,000 | 632.07 |
| 1988-01-23 | 821 | 821 | 800 | 815 | 89,000 | 639.93 |
| 1988-01-22 | 790 | 830 | 790 | 811 | 323,000 | 636.78 |
| 1988-01-21 | 795 | 795 | 785 | 795 | 141,000 | 624.22 |
| 1988-01-20 | 760 | 790 | 760 | 789 | 136,000 | 619.51 |
| 1988-01-19 | 755 | 780 | 750 | 780 | 56,000 | 612.44 |
| 1988-01-18 | 780 | 785 | 765 | 765 | 111,000 | 600.67 |
| 1988-01-14 | 779 | 779 | 765 | 770 | 75,000 | 604.59 |
| 1988-01-13 | 770 | 780 | 769 | 780 | 215,000 | 612.44 |
| 1988-01-12 | 760 | 760 | 750 | 750 | 32,000 | 588.89 |
| 1988-01-11 | 760 | 770 | 752 | 760 | 37,000 | 596.74 |
| 1988-01-08 | 775 | 775 | 760 | 760 | 41,000 | 596.74 |
| 1988-01-07 | 755 | 770 | 750 | 770 | 104,000 | 604.59 |
| 1988-01-06 | 750 | 750 | 730 | 745 | 80,000 | 584.96 |
| 1988-01-05 | 715 | 715 | 705 | 713 | 15,000 | 559.84 |
| 1988-01-04 | 709 | 709 | 700 | 701 | 3,000 | 550.41 |
分割・併合履歴 ： [1994-12-27]1株→1.03株 [1991-12-25]1株→1.07株 [1990-12-25]1株→1.07株 [1989-12-26]1株→1.08株