5351 品川リフラクトリーズ(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 | 1,070 | 1,090 | 1,050 | 1,080 | 87,000 | 2,160 |
| 1988-12-27 | 1,050 | 1,070 | 1,030 | 1,050 | 52,000 | 2,100 |
| 1988-12-26 | 1,030 | 1,060 | 1,000 | 1,050 | 199,000 | 2,100 |
| 1988-12-24 | 1,060 | 1,060 | 1,030 | 1,030 | 143,000 | 2,060 |
| 1988-12-23 | 1,070 | 1,070 | 1,040 | 1,060 | 124,000 | 2,120 |
| 1988-12-22 | 1,070 | 1,080 | 1,050 | 1,070 | 73,000 | 2,140 |
| 1988-12-21 | 1,060 | 1,080 | 1,050 | 1,080 | 107,000 | 2,160 |
| 1988-12-20 | 1,080 | 1,090 | 1,050 | 1,060 | 53,000 | 2,120 |
| 1988-12-19 | 1,090 | 1,100 | 1,070 | 1,080 | 58,000 | 2,160 |
| 1988-12-16 | 1,110 | 1,110 | 1,080 | 1,090 | 116,000 | 2,180 |
| 1988-12-15 | 1,100 | 1,110 | 1,090 | 1,090 | 44,000 | 2,180 |
| 1988-12-14 | 1,100 | 1,120 | 1,090 | 1,090 | 115,000 | 2,180 |
| 1988-12-13 | 1,090 | 1,100 | 1,080 | 1,090 | 34,000 | 2,180 |
| 1988-12-12 | 1,100 | 1,100 | 1,080 | 1,080 | 54,000 | 2,160 |
| 1988-12-09 | 1,090 | 1,100 | 1,070 | 1,070 | 77,000 | 2,140 |
| 1988-12-08 | 1,100 | 1,130 | 1,090 | 1,090 | 82,000 | 2,180 |
| 1988-12-07 | 1,100 | 1,140 | 1,090 | 1,140 | 148,000 | 2,280 |
| 1988-12-06 | 1,100 | 1,110 | 1,090 | 1,090 | 101,000 | 2,180 |
| 1988-12-05 | 1,090 | 1,110 | 1,070 | 1,110 | 87,000 | 2,220 |
| 1988-12-03 | 1,090 | 1,100 | 1,080 | 1,100 | 53,000 | 2,200 |
| 1988-12-02 | 1,100 | 1,120 | 1,080 | 1,090 | 79,000 | 2,180 |
| 1988-12-01 | 1,140 | 1,140 | 1,090 | 1,090 | 138,000 | 2,180 |
| 1988-11-30 | 1,100 | 1,120 | 1,090 | 1,120 | 324,000 | 2,240 |
| 1988-11-29 | 1,080 | 1,100 | 1,070 | 1,080 | 68,000 | 2,160 |
| 1988-11-28 | 1,060 | 1,100 | 1,060 | 1,080 | 100,000 | 2,160 |
| 1988-11-26 | 1,060 | 1,110 | 1,050 | 1,110 | 80,000 | 2,220 |
| 1988-11-25 | 1,050 | 1,110 | 1,040 | 1,110 | 176,000 | 2,220 |
| 1988-11-24 | 1,060 | 1,070 | 1,030 | 1,030 | 205,000 | 2,060 |
| 1988-11-22 | 1,070 | 1,080 | 1,060 | 1,080 | 111,000 | 2,160 |
| 1988-11-21 | 1,100 | 1,110 | 1,070 | 1,100 | 91,000 | 2,200 |
| 1988-11-18 | 1,150 | 1,160 | 1,050 | 1,060 | 351,000 | 2,120 |
| 1988-11-17 | 1,010 | 1,110 | 1,010 | 1,110 | 224,000 | 2,220 |
| 1988-11-16 | 1,030 | 1,040 | 1,010 | 1,010 | 180,000 | 2,020 |
| 1988-11-15 | 1,050 | 1,080 | 1,030 | 1,040 | 243,000 | 2,080 |
| 1988-11-14 | 1,040 | 1,100 | 1,040 | 1,070 | 74,000 | 2,140 |
| 1988-11-11 | 1,070 | 1,110 | 1,050 | 1,050 | 308,000 | 2,100 |
| 1988-11-10 | 1,100 | 1,110 | 1,060 | 1,060 | 300,000 | 2,120 |
| 1988-11-09 | 1,200 | 1,200 | 1,090 | 1,130 | 446,000 | 2,260 |
| 1988-11-08 | 1,190 | 1,230 | 1,180 | 1,190 | 1,329,000 | 2,380 |
| 1988-11-07 | 1,060 | 1,200 | 1,050 | 1,150 | 1,555,000 | 2,300 |
| 1988-11-05 | 990 | 1,060 | 985 | 1,060 | 345,000 | 2,120 |
| 1988-11-04 | 977 | 1,000 | 961 | 981 | 386,000 | 1,962 |
| 1988-11-02 | 910 | 968 | 910 | 950 | 322,000 | 1,900 |
| 1988-11-01 | 910 | 915 | 902 | 905 | 90,000 | 1,810 |
| 1988-10-31 | 925 | 929 | 909 | 925 | 62,000 | 1,850 |
| 1988-10-29 | 950 | 959 | 940 | 940 | 34,000 | 1,880 |
| 1988-10-28 | 901 | 940 | 899 | 940 | 131,000 | 1,880 |
| 1988-10-27 | 935 | 935 | 900 | 901 | 94,000 | 1,802 |
| 1988-10-26 | 950 | 960 | 920 | 935 | 135,000 | 1,870 |
| 1988-10-25 | 957 | 960 | 930 | 949 | 101,000 | 1,898 |
| 1988-10-24 | 950 | 960 | 950 | 957 | 39,000 | 1,914 |
| 1988-10-22 | 945 | 965 | 940 | 940 | 93,000 | 1,880 |
| 1988-10-21 | 880 | 930 | 880 | 930 | 148,000 | 1,860 |
| 1988-10-20 | 899 | 899 | 880 | 880 | 112,000 | 1,760 |
| 1988-10-19 | 910 | 910 | 890 | 900 | 72,000 | 1,800 |
| 1988-10-18 | 917 | 924 | 886 | 924 | 182,000 | 1,848 |
| 1988-10-17 | 1,000 | 1,000 | 934 | 934 | 144,000 | 1,868 |
| 1988-10-14 | 1,050 | 1,050 | 994 | 999 | 252,000 | 1,998 |
| 1988-10-13 | 1,060 | 1,060 | 1,050 | 1,060 | 59,000 | 2,120 |
| 1988-10-12 | 1,090 | 1,090 | 1,070 | 1,080 | 33,000 | 2,160 |
| 1988-10-11 | 1,090 | 1,100 | 1,080 | 1,090 | 64,000 | 2,180 |
| 1988-10-07 | 1,090 | 1,100 | 1,080 | 1,090 | 51,000 | 2,180 |
| 1988-10-06 | 1,090 | 1,140 | 1,080 | 1,140 | 61,000 | 2,280 |
| 1988-10-05 | 1,120 | 1,120 | 1,080 | 1,100 | 68,000 | 2,200 |
| 1988-10-04 | 1,130 | 1,140 | 1,110 | 1,120 | 75,000 | 2,240 |
| 1988-10-03 | 1,160 | 1,160 | 1,100 | 1,120 | 36,000 | 2,240 |
| 1988-10-01 | 1,110 | 1,140 | 1,110 | 1,130 | 29,000 | 2,260 |
| 1988-09-30 | 1,110 | 1,110 | 1,090 | 1,110 | 139,000 | 2,220 |
| 1988-09-29 | 1,140 | 1,140 | 1,120 | 1,130 | 31,000 | 2,260 |
| 1988-09-28 | 1,130 | 1,140 | 1,120 | 1,120 | 52,000 | 2,240 |
| 1988-09-27 | 1,170 | 1,170 | 1,120 | 1,120 | 112,000 | 2,240 |
| 1988-09-26 | 1,120 | 1,190 | 1,110 | 1,150 | 82,000 | 2,300 |
| 1988-09-24 | 1,150 | 1,180 | 1,150 | 1,180 | 25,000 | 2,360 |
| 1988-09-22 | 1,180 | 1,180 | 1,140 | 1,140 | 51,000 | 2,280 |
| 1988-09-21 | 1,180 | 1,180 | 1,130 | 1,180 | 45,000 | 2,360 |
| 1988-09-20 | 1,170 | 1,190 | 1,120 | 1,180 | 51,000 | 2,360 |
| 1988-09-19 | 1,190 | 1,190 | 1,170 | 1,170 | 14,000 | 2,340 |
| 1988-09-16 | 1,160 | 1,190 | 1,120 | 1,190 | 63,000 | 2,380 |
| 1988-09-14 | 1,190 | 1,190 | 1,150 | 1,170 | 89,000 | 2,340 |
| 1988-09-13 | 1,190 | 1,190 | 1,160 | 1,190 | 49,000 | 2,380 |
| 1988-09-12 | 1,190 | 1,190 | 1,150 | 1,190 | 74,000 | 2,380 |
| 1988-09-09 | 1,180 | 1,190 | 1,160 | 1,190 | 66,000 | 2,380 |
| 1988-09-08 | 1,190 | 1,190 | 1,160 | 1,160 | 63,000 | 2,320 |
| 1988-09-07 | 1,180 | 1,190 | 1,150 | 1,150 | 90,000 | 2,300 |
| 1988-09-06 | 1,170 | 1,200 | 1,160 | 1,160 | 125,000 | 2,320 |
| 1988-09-05 | 1,190 | 1,200 | 1,160 | 1,160 | 71,000 | 2,320 |
| 1988-09-03 | 1,180 | 1,180 | 1,160 | 1,180 | 25,000 | 2,360 |
| 1988-09-02 | 1,180 | 1,190 | 1,160 | 1,160 | 73,000 | 2,320 |
| 1988-09-01 | 1,190 | 1,190 | 1,150 | 1,180 | 81,000 | 2,360 |
| 1988-08-31 | 1,180 | 1,200 | 1,170 | 1,180 | 167,000 | 2,360 |
| 1988-08-30 | 1,180 | 1,180 | 1,160 | 1,180 | 38,000 | 2,360 |
| 1988-08-29 | 1,170 | 1,170 | 1,140 | 1,160 | 20,000 | 2,320 |
| 1988-08-27 | 1,120 | 1,150 | 1,120 | 1,150 | 49,000 | 2,300 |
| 1988-08-26 | 1,150 | 1,160 | 1,120 | 1,120 | 29,000 | 2,240 |
| 1988-08-25 | 1,180 | 1,180 | 1,110 | 1,110 | 33,000 | 2,220 |
| 1988-08-24 | 1,190 | 1,200 | 1,170 | 1,180 | 19,000 | 2,360 |
| 1988-08-23 | 1,110 | 1,180 | 1,110 | 1,170 | 32,000 | 2,340 |
| 1988-08-22 | 1,200 | 1,200 | 1,100 | 1,100 | 43,000 | 2,200 |
| 1988-08-19 | 1,200 | 1,200 | 1,160 | 1,200 | 39,000 | 2,400 |
| 1988-08-18 | 1,190 | 1,240 | 1,150 | 1,210 | 92,000 | 2,420 |
| 1988-08-17 | 1,090 | 1,130 | 1,090 | 1,130 | 34,000 | 2,260 |
| 1988-08-16 | 1,120 | 1,120 | 1,100 | 1,100 | 31,000 | 2,200 |
| 1988-08-15 | 1,130 | 1,130 | 1,100 | 1,100 | 33,000 | 2,200 |
| 1988-08-12 | 1,160 | 1,160 | 1,120 | 1,130 | 32,000 | 2,260 |
| 1988-08-11 | 1,130 | 1,180 | 1,110 | 1,150 | 35,000 | 2,300 |
| 1988-08-10 | 1,210 | 1,210 | 1,150 | 1,150 | 51,000 | 2,300 |
| 1988-08-09 | 1,200 | 1,200 | 1,150 | 1,150 | 48,000 | 2,300 |
| 1988-08-08 | 1,200 | 1,200 | 1,200 | 1,200 | 14,000 | 2,400 |
| 1988-08-06 | 1,210 | 1,210 | 1,200 | 1,200 | 32,000 | 2,400 |
| 1988-08-05 | 1,200 | 1,250 | 1,200 | 1,210 | 114,000 | 2,420 |
| 1988-08-04 | 1,280 | 1,290 | 1,200 | 1,270 | 130,000 | 2,540 |
| 1988-08-03 | 1,200 | 1,270 | 1,200 | 1,270 | 354,000 | 2,540 |
| 1988-08-02 | 1,090 | 1,200 | 1,080 | 1,200 | 152,000 | 2,400 |
| 1988-08-01 | 1,090 | 1,100 | 1,080 | 1,090 | 65,000 | 2,180 |
| 1988-07-30 | 1,090 | 1,100 | 1,080 | 1,080 | 52,000 | 2,160 |
| 1988-07-29 | 1,100 | 1,120 | 1,080 | 1,080 | 39,000 | 2,160 |
| 1988-07-28 | 1,070 | 1,100 | 1,050 | 1,050 | 35,000 | 2,100 |
| 1988-07-27 | 1,070 | 1,100 | 1,060 | 1,080 | 48,000 | 2,160 |
| 1988-07-26 | 1,080 | 1,080 | 1,020 | 1,030 | 38,000 | 2,060 |
| 1988-07-25 | 1,030 | 1,060 | 1,020 | 1,030 | 56,000 | 2,060 |
| 1988-07-23 | 1,050 | 1,050 | 1,020 | 1,040 | 20,000 | 2,080 |
| 1988-07-22 | 1,060 | 1,100 | 1,010 | 1,040 | 171,000 | 2,080 |
| 1988-07-21 | 1,080 | 1,100 | 1,060 | 1,070 | 30,000 | 2,140 |
| 1988-07-20 | 1,160 | 1,160 | 1,100 | 1,100 | 63,000 | 2,200 |
| 1988-07-19 | 1,120 | 1,120 | 1,120 | 1,120 | 46,000 | 2,240 |
| 1988-07-18 | 1,200 | 1,200 | 1,150 | 1,160 | 24,000 | 2,320 |
| 1988-07-15 | 1,200 | 1,220 | 1,150 | 1,220 | 103,000 | 2,440 |
| 1988-07-14 | 1,220 | 1,220 | 1,200 | 1,220 | 26,000 | 2,440 |
| 1988-07-13 | 1,220 | 1,230 | 1,190 | 1,200 | 104,000 | 2,400 |
| 1988-07-12 | 1,150 | 1,200 | 1,150 | 1,200 | 187,000 | 2,400 |
| 1988-07-11 | 1,130 | 1,150 | 1,100 | 1,110 | 36,000 | 2,220 |
| 1988-07-08 | 1,090 | 1,150 | 1,090 | 1,150 | 97,000 | 2,300 |
| 1988-07-07 | 1,090 | 1,100 | 1,030 | 1,090 | 214,000 | 2,180 |
| 1988-07-06 | 1,160 | 1,160 | 1,100 | 1,140 | 230,000 | 2,280 |
| 1988-07-05 | 1,200 | 1,220 | 1,170 | 1,170 | 89,000 | 2,340 |
| 1988-07-04 | 1,220 | 1,220 | 1,180 | 1,210 | 44,000 | 2,420 |
| 1988-07-02 | 1,220 | 1,250 | 1,190 | 1,250 | 89,000 | 2,500 |
| 1988-07-01 | 1,250 | 1,250 | 1,220 | 1,230 | 88,000 | 2,460 |
| 1988-06-30 | 1,270 | 1,270 | 1,240 | 1,250 | 72,000 | 2,500 |
| 1988-06-29 | 1,250 | 1,270 | 1,250 | 1,250 | 100,000 | 2,500 |
| 1988-06-28 | 1,250 | 1,250 | 1,210 | 1,220 | 71,000 | 2,440 |
| 1988-06-27 | 1,290 | 1,290 | 1,240 | 1,250 | 68,000 | 2,500 |
| 1988-06-25 | 1,230 | 1,280 | 1,220 | 1,280 | 101,000 | 2,560 |
| 1988-06-24 | 1,230 | 1,270 | 1,230 | 1,250 | 83,000 | 2,500 |
| 1988-06-23 | 1,230 | 1,230 | 1,220 | 1,220 | 69,000 | 2,440 |
| 1988-06-22 | 1,250 | 1,250 | 1,230 | 1,230 | 39,000 | 2,460 |
| 1988-06-21 | 1,230 | 1,230 | 1,220 | 1,230 | 117,000 | 2,460 |
| 1988-06-20 | 1,290 | 1,290 | 1,230 | 1,240 | 58,000 | 2,480 |
| 1988-06-17 | 1,260 | 1,270 | 1,240 | 1,260 | 122,000 | 2,520 |
| 1988-06-16 | 1,250 | 1,260 | 1,220 | 1,220 | 71,000 | 2,440 |
| 1988-06-15 | 1,300 | 1,300 | 1,270 | 1,280 | 76,000 | 2,560 |
| 1988-06-14 | 1,300 | 1,300 | 1,260 | 1,290 | 67,000 | 2,580 |
| 1988-06-13 | 1,270 | 1,270 | 1,250 | 1,270 | 128,000 | 2,540 |
| 1988-06-10 | 1,210 | 1,260 | 1,210 | 1,210 | 100,000 | 2,420 |
| 1988-06-09 | 1,230 | 1,250 | 1,200 | 1,240 | 219,000 | 2,480 |
| 1988-06-08 | 1,300 | 1,300 | 1,230 | 1,230 | 260,000 | 2,460 |
| 1988-06-07 | 1,340 | 1,350 | 1,270 | 1,300 | 247,000 | 2,600 |
| 1988-06-06 | 1,350 | 1,390 | 1,340 | 1,360 | 123,000 | 2,720 |
| 1988-06-04 | 1,340 | 1,390 | 1,340 | 1,390 | 66,000 | 2,780 |
| 1988-06-03 | 1,410 | 1,410 | 1,350 | 1,360 | 140,000 | 2,720 |
| 1988-06-02 | 1,370 | 1,430 | 1,370 | 1,430 | 184,000 | 2,860 |
| 1988-06-01 | 1,390 | 1,390 | 1,350 | 1,350 | 192,000 | 2,700 |
| 1988-05-31 | 1,430 | 1,450 | 1,380 | 1,380 | 243,000 | 2,760 |
| 1988-05-30 | 1,370 | 1,400 | 1,370 | 1,400 | 271,000 | 2,800 |
| 1988-05-28 | 1,390 | 1,410 | 1,370 | 1,370 | 163,000 | 2,740 |
| 1988-05-27 | 1,440 | 1,470 | 1,410 | 1,410 | 217,000 | 2,820 |
| 1988-05-26 | 1,460 | 1,480 | 1,400 | 1,440 | 226,000 | 2,880 |
| 1988-05-25 | 1,540 | 1,550 | 1,440 | 1,480 | 341,000 | 2,960 |
| 1988-05-24 | 1,420 | 1,530 | 1,410 | 1,530 | 516,000 | 3,060 |
| 1988-05-23 | 1,390 | 1,420 | 1,380 | 1,410 | 195,000 | 2,820 |
| 1988-05-20 | 1,380 | 1,430 | 1,380 | 1,380 | 209,000 | 2,760 |
| 1988-05-19 | 1,400 | 1,440 | 1,370 | 1,370 | 376,000 | 2,740 |
| 1988-05-18 | 1,460 | 1,480 | 1,420 | 1,420 | 219,000 | 2,840 |
| 1988-05-17 | 1,540 | 1,540 | 1,460 | 1,480 | 381,000 | 2,960 |
| 1988-05-16 | 1,430 | 1,500 | 1,410 | 1,500 | 759,000 | 3,000 |
| 1988-05-13 | 1,500 | 1,530 | 1,440 | 1,440 | 678,000 | 2,880 |
| 1988-05-12 | 1,490 | 1,560 | 1,460 | 1,530 | 822,000 | 3,060 |
| 1988-05-11 | 1,620 | 1,620 | 1,520 | 1,520 | 1,030,000 | 3,040 |
| 1988-05-10 | 1,630 | 1,670 | 1,610 | 1,620 | 1,701,000 | 3,240 |
| 1988-05-09 | 1,600 | 1,650 | 1,560 | 1,640 | 2,497,000 | 3,280 |
| 1988-05-07 | 1,620 | 1,650 | 1,590 | 1,590 | 2,193,000 | 3,180 |
| 1988-05-06 | 1,530 | 1,610 | 1,500 | 1,610 | 3,771,000 | 3,220 |
| 1988-05-02 | 1,450 | 1,500 | 1,430 | 1,480 | 1,861,000 | 2,960 |
| 1988-04-30 | 1,380 | 1,430 | 1,370 | 1,410 | 290,000 | 2,820 |
| 1988-04-28 | 1,450 | 1,450 | 1,380 | 1,400 | 892,000 | 2,800 |
| 1988-04-27 | 1,390 | 1,440 | 1,360 | 1,430 | 2,337,000 | 2,860 |
| 1988-04-26 | 1,300 | 1,390 | 1,270 | 1,380 | 2,726,000 | 2,760 |
| 1988-04-25 | 1,280 | 1,300 | 1,250 | 1,260 | 640,000 | 2,520 |
| 1988-04-23 | 1,320 | 1,340 | 1,270 | 1,300 | 700,000 | 2,600 |
| 1988-04-22 | 1,340 | 1,380 | 1,300 | 1,310 | 3,719,000 | 2,620 |
| 1988-04-21 | 1,210 | 1,340 | 1,190 | 1,310 | 3,987,000 | 2,620 |
| 1988-04-20 | 1,150 | 1,250 | 1,140 | 1,210 | 2,319,000 | 2,420 |
| 1988-04-19 | 1,170 | 1,180 | 1,130 | 1,150 | 783,000 | 2,300 |
| 1988-04-18 | 1,140 | 1,160 | 1,110 | 1,150 | 1,301,000 | 2,300 |
| 1988-04-15 | 1,080 | 1,180 | 1,060 | 1,110 | 4,959,000 | 2,220 |
| 1988-04-14 | 1,010 | 1,090 | 1,010 | 1,090 | 3,068,000 | 2,180 |
| 1988-04-13 | 995 | 1,010 | 990 | 990 | 536,000 | 1,980 |
| 1988-04-12 | 980 | 1,020 | 970 | 980 | 862,000 | 1,960 |
| 1988-04-11 | 990 | 1,010 | 970 | 975 | 613,000 | 1,950 |
| 1988-04-08 | 1,010 | 1,050 | 981 | 981 | 2,530,000 | 1,962 |
| 1988-04-07 | 941 | 990 | 932 | 990 | 791,000 | 1,980 |
| 1988-04-06 | 960 | 960 | 930 | 940 | 393,000 | 1,880 |
| 1988-04-05 | 960 | 965 | 930 | 940 | 729,000 | 1,880 |
| 1988-04-04 | 960 | 990 | 942 | 970 | 1,556,000 | 1,940 |
| 1988-04-02 | 925 | 965 | 915 | 956 | 1,616,000 | 1,912 |
| 1988-04-01 | 919 | 930 | 902 | 915 | 1,844,000 | 1,830 |
| 1988-03-31 | 889 | 900 | 877 | 900 | 782,000 | 1,800 |
| 1988-03-30 | 851 | 890 | 847 | 890 | 552,000 | 1,780 |
| 1988-03-29 | 850 | 860 | 846 | 858 | 305,000 | 1,716 |
| 1988-03-28 | 835 | 860 | 826 | 860 | 238,000 | 1,720 |
| 1988-03-26 | 826 | 837 | 810 | 833 | 174,000 | 1,666 |
| 1988-03-25 | 821 | 839 | 821 | 838 | 162,000 | 1,676 |
| 1988-03-24 | 850 | 850 | 835 | 840 | 122,000 | 1,680 |
| 1988-03-23 | 836 | 850 | 836 | 850 | 138,000 | 1,700 |
| 1988-03-22 | 839 | 841 | 823 | 840 | 194,000 | 1,680 |
| 1988-03-18 | 858 | 860 | 830 | 844 | 390,000 | 1,688 |
| 1988-03-17 | 860 | 861 | 846 | 860 | 435,000 | 1,720 |
| 1988-03-16 | 874 | 904 | 859 | 863 | 1,953,000 | 1,726 |
| 1988-03-15 | 820 | 849 | 811 | 845 | 463,000 | 1,690 |
| 1988-03-14 | 840 | 840 | 806 | 825 | 333,000 | 1,650 |
| 1988-03-11 | 799 | 856 | 789 | 842 | 2,070,000 | 1,684 |
| 1988-03-10 | 785 | 795 | 785 | 790 | 165,000 | 1,580 |
| 1988-03-09 | 800 | 805 | 780 | 780 | 337,000 | 1,560 |
| 1988-03-08 | 779 | 805 | 775 | 798 | 951,000 | 1,596 |
| 1988-03-07 | 779 | 779 | 770 | 779 | 360,000 | 1,558 |
| 1988-03-05 | 740 | 765 | 740 | 764 | 227,000 | 1,528 |
| 1988-03-04 | 745 | 754 | 741 | 750 | 98,000 | 1,500 |
| 1988-03-03 | 755 | 755 | 740 | 745 | 236,000 | 1,490 |
| 1988-03-02 | 739 | 751 | 729 | 745 | 279,000 | 1,490 |
| 1988-03-01 | 739 | 739 | 730 | 735 | 205,000 | 1,470 |
| 1988-02-29 | 725 | 740 | 725 | 739 | 148,000 | 1,478 |
| 1988-02-27 | 720 | 733 | 717 | 725 | 64,000 | 1,450 |
| 1988-02-26 | 724 | 735 | 721 | 730 | 154,000 | 1,460 |
| 1988-02-25 | 711 | 745 | 711 | 744 | 165,000 | 1,488 |
| 1988-02-24 | 715 | 735 | 710 | 710 | 116,000 | 1,420 |
| 1988-02-23 | 711 | 730 | 710 | 725 | 60,000 | 1,450 |
| 1988-02-22 | 710 | 729 | 710 | 721 | 59,000 | 1,442 |
| 1988-02-19 | 715 | 730 | 710 | 730 | 127,000 | 1,460 |
| 1988-02-18 | 735 | 749 | 725 | 735 | 86,000 | 1,470 |
| 1988-02-17 | 729 | 740 | 710 | 725 | 92,000 | 1,450 |
| 1988-02-16 | 750 | 758 | 730 | 739 | 160,000 | 1,478 |
| 1988-02-15 | 763 | 763 | 740 | 749 | 246,000 | 1,498 |
| 1988-02-12 | 701 | 769 | 701 | 760 | 319,000 | 1,520 |
| 1988-02-10 | 710 | 720 | 700 | 707 | 140,000 | 1,414 |
| 1988-02-09 | 720 | 720 | 701 | 710 | 69,000 | 1,420 |
| 1988-02-08 | 710 | 729 | 710 | 720 | 54,000 | 1,440 |
| 1988-02-06 | 702 | 720 | 702 | 720 | 83,000 | 1,440 |
| 1988-02-05 | 715 | 720 | 700 | 700 | 138,000 | 1,400 |
| 1988-02-04 | 720 | 730 | 700 | 725 | 115,000 | 1,450 |
| 1988-02-03 | 749 | 750 | 730 | 730 | 289,000 | 1,460 |
| 1988-02-02 | 740 | 765 | 739 | 740 | 1,002,000 | 1,480 |
| 1988-02-01 | 675 | 708 | 670 | 708 | 245,000 | 1,416 |
| 1988-01-30 | 670 | 671 | 669 | 671 | 22,000 | 1,342 |
| 1988-01-29 | 685 | 685 | 670 | 670 | 78,000 | 1,340 |
| 1988-01-28 | 650 | 676 | 650 | 675 | 142,000 | 1,350 |
| 1988-01-27 | 652 | 661 | 642 | 650 | 67,000 | 1,300 |
| 1988-01-26 | 636 | 668 | 636 | 645 | 84,000 | 1,290 |
| 1988-01-25 | 656 | 659 | 640 | 640 | 78,000 | 1,280 |
| 1988-01-23 | 636 | 640 | 628 | 631 | 115,000 | 1,262 |
| 1988-01-22 | 644 | 644 | 631 | 634 | 92,000 | 1,268 |
| 1988-01-21 | 650 | 650 | 640 | 644 | 27,000 | 1,288 |
| 1988-01-20 | 661 | 661 | 645 | 650 | 45,000 | 1,300 |
| 1988-01-19 | 678 | 678 | 651 | 651 | 45,000 | 1,302 |
| 1988-01-18 | 693 | 693 | 688 | 688 | 57,000 | 1,376 |
| 1988-01-14 | 651 | 685 | 650 | 683 | 174,000 | 1,366 |
| 1988-01-13 | 638 | 650 | 631 | 631 | 44,000 | 1,262 |
| 1988-01-12 | 650 | 650 | 638 | 643 | 169,000 | 1,286 |
| 1988-01-11 | 640 | 655 | 640 | 655 | 22,000 | 1,310 |
| 1988-01-08 | 631 | 645 | 630 | 640 | 136,000 | 1,280 |
| 1988-01-07 | 650 | 651 | 625 | 625 | 48,000 | 1,250 |
| 1988-01-06 | 646 | 649 | 640 | 649 | 59,000 | 1,298 |
| 1988-01-05 | 624 | 640 | 624 | 636 | 50,000 | 1,272 |
| 1988-01-04 | 616 | 623 | 605 | 605 | 26,000 | 1,210 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株
