5393 ニチアス(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 | 2,080 | 2,150 | 2,050 | 2,050 | 1,050,000 | 3,727.27 |
| 1988-12-27 | 2,160 | 2,220 | 2,090 | 2,090 | 3,373,000 | 3,800 |
| 1988-12-26 | 2,000 | 2,160 | 1,950 | 2,130 | 4,246,000 | 3,872.73 |
| 1988-12-24 | 1,790 | 1,950 | 1,780 | 1,950 | 1,221,000 | 3,545.45 |
| 1988-12-23 | 1,850 | 1,860 | 1,780 | 1,820 | 1,197,000 | 3,309.09 |
| 1988-12-22 | 1,910 | 1,950 | 1,860 | 1,890 | 634,000 | 3,436.36 |
| 1988-12-21 | 1,940 | 1,960 | 1,890 | 1,940 | 1,213,000 | 3,527.27 |
| 1988-12-20 | 1,750 | 2,000 | 1,740 | 1,880 | 3,194,000 | 3,418.18 |
| 1988-12-19 | 1,870 | 1,900 | 1,800 | 1,810 | 2,408,000 | 3,290.91 |
| 1988-12-16 | 1,980 | 2,000 | 1,840 | 1,920 | 3,182,000 | 3,490.91 |
| 1988-12-15 | 2,160 | 2,180 | 1,920 | 1,980 | 3,753,000 | 3,600 |
| 1988-12-14 | 2,380 | 2,380 | 2,200 | 2,200 | 1,534,000 | 4,000 |
| 1988-12-13 | 2,240 | 2,320 | 2,160 | 2,320 | 1,496,000 | 4,218.18 |
| 1988-12-12 | 2,350 | 2,380 | 2,170 | 2,240 | 3,045,000 | 4,072.73 |
| 1988-12-09 | 2,540 | 2,540 | 2,400 | 2,420 | 1,792,000 | 4,400 |
| 1988-12-08 | 2,600 | 2,670 | 2,480 | 2,500 | 2,838,000 | 4,545.45 |
| 1988-12-07 | 2,490 | 2,640 | 2,460 | 2,580 | 3,199,000 | 4,690.91 |
| 1988-12-06 | 2,590 | 2,640 | 2,450 | 2,450 | 2,433,000 | 4,454.55 |
| 1988-12-05 | 2,520 | 2,590 | 2,430 | 2,570 | 2,610,000 | 4,672.73 |
| 1988-12-03 | 2,640 | 2,680 | 2,510 | 2,600 | 3,624,000 | 4,727.27 |
| 1988-12-02 | 2,650 | 2,700 | 2,600 | 2,600 | 7,856,999 | 4,727.27 |
| 1988-12-01 | 2,230 | 2,540 | 2,220 | 2,500 | 8,508,999 | 4,545.45 |
| 1988-11-30 | 2,300 | 2,320 | 2,240 | 2,240 | 4,612,000 | 4,072.73 |
| 1988-11-29 | 1,950 | 2,210 | 1,940 | 2,180 | 9,983,999 | 3,963.64 |
| 1988-11-28 | 2,280 | 2,310 | 1,980 | 1,980 | 6,151,999 | 3,600 |
| 1988-11-26 | 2,410 | 2,460 | 2,380 | 2,380 | 2,651,000 | 4,327.27 |
| 1988-11-25 | 2,550 | 2,560 | 2,370 | 2,480 | 8,884,999 | 4,509.09 |
| 1988-11-24 | 2,440 | 2,600 | 2,410 | 2,590 | 10,723,999 | 4,709.09 |
| 1988-11-22 | 2,230 | 2,410 | 2,200 | 2,400 | 10,630,999 | 4,363.64 |
| 1988-11-21 | 2,120 | 2,290 | 2,060 | 2,200 | 7,968,999 | 4,000 |
| 1988-11-18 | 2,240 | 2,290 | 2,020 | 2,080 | 10,395,999 | 3,781.82 |
| 1988-11-17 | 1,970 | 2,230 | 1,950 | 2,160 | 12,919,999 | 3,927.27 |
| 1988-11-16 | 1,870 | 1,970 | 1,820 | 1,940 | 8,196,999 | 3,527.27 |
| 1988-11-15 | 1,820 | 1,880 | 1,810 | 1,840 | 8,095,999 | 3,345.45 |
| 1988-11-14 | 1,740 | 1,810 | 1,740 | 1,790 | 4,772,000 | 3,254.55 |
| 1988-11-11 | 1,750 | 1,770 | 1,700 | 1,760 | 6,135,999 | 3,200 |
| 1988-11-10 | 1,700 | 1,750 | 1,680 | 1,690 | 5,615,999 | 3,072.73 |
| 1988-11-09 | 1,750 | 1,790 | 1,670 | 1,670 | 7,482,999 | 3,036.36 |
| 1988-11-08 | 1,550 | 1,720 | 1,550 | 1,720 | 6,745,999 | 3,127.27 |
| 1988-11-07 | 1,640 | 1,660 | 1,550 | 1,580 | 4,189,000 | 2,872.73 |
| 1988-11-05 | 1,700 | 1,740 | 1,650 | 1,670 | 7,085,999 | 3,036.36 |
| 1988-11-04 | 1,610 | 1,740 | 1,590 | 1,720 | 13,858,999 | 3,127.27 |
| 1988-11-02 | 1,490 | 1,540 | 1,470 | 1,540 | 6,566,999 | 2,800 |
| 1988-11-01 | 1,390 | 1,480 | 1,390 | 1,450 | 5,296,999 | 2,636.36 |
| 1988-10-31 | 1,560 | 1,570 | 1,410 | 1,410 | 5,034,999 | 2,563.64 |
| 1988-10-29 | 1,580 | 1,620 | 1,520 | 1,530 | 6,002,999 | 2,781.82 |
| 1988-10-28 | 1,490 | 1,570 | 1,470 | 1,520 | 12,318,999 | 2,763.64 |
| 1988-10-27 | 1,270 | 1,470 | 1,250 | 1,470 | 12,120,999 | 2,672.73 |
| 1988-10-26 | 1,200 | 1,280 | 1,190 | 1,280 | 9,872,999 | 2,327.27 |
| 1988-10-25 | 1,180 | 1,210 | 1,140 | 1,180 | 3,499,000 | 2,145.45 |
| 1988-10-24 | 1,150 | 1,240 | 1,140 | 1,180 | 10,440,999 | 2,145.45 |
| 1988-10-22 | 1,140 | 1,190 | 1,110 | 1,130 | 5,453,999 | 2,054.55 |
| 1988-10-21 | 1,040 | 1,170 | 1,000 | 1,140 | 14,050,999 | 2,072.73 |
| 1988-10-20 | 1,060 | 1,080 | 1,010 | 1,020 | 7,361,999 | 1,854.55 |
| 1988-10-19 | 982 | 1,050 | 975 | 1,050 | 10,029,999 | 1,909.09 |
| 1988-10-18 | 880 | 980 | 880 | 952 | 7,551,999 | 1,730.91 |
| 1988-10-17 | 930 | 934 | 890 | 890 | 1,915,000 | 1,618.18 |
| 1988-10-14 | 903 | 945 | 885 | 925 | 5,354,999 | 1,681.82 |
| 1988-10-13 | 968 | 995 | 913 | 913 | 6,241,999 | 1,660 |
| 1988-10-12 | 946 | 1,010 | 932 | 978 | 7,482,999 | 1,778.18 |
| 1988-10-11 | 852 | 946 | 852 | 926 | 8,344,999 | 1,683.64 |
| 1988-10-07 | 800 | 859 | 797 | 850 | 11,073,999 | 1,545.45 |
| 1988-10-06 | 712 | 797 | 710 | 775 | 8,159,999 | 1,409.09 |
| 1988-10-05 | 689 | 700 | 661 | 699 | 1,935,000 | 1,270.91 |
| 1988-10-04 | 730 | 731 | 690 | 699 | 7,582,999 | 1,270.91 |
| 1988-10-03 | 576 | 680 | 576 | 680 | 2,283,000 | 1,236.36 |
| 1988-10-01 | 570 | 580 | 565 | 580 | 223,000 | 1,054.55 |
| 1988-09-30 | 555 | 565 | 555 | 560 | 117,000 | 1,018.18 |
| 1988-09-29 | 561 | 565 | 554 | 556 | 55,000 | 1,010.91 |
| 1988-09-28 | 564 | 565 | 560 | 561 | 42,000 | 1,020 |
| 1988-09-27 | 565 | 567 | 552 | 554 | 122,000 | 1,007.27 |
| 1988-09-26 | 550 | 570 | 550 | 561 | 92,000 | 1,020 |
| 1988-09-24 | 560 | 560 | 540 | 540 | 68,000 | 981.82 |
| 1988-09-22 | 543 | 560 | 542 | 550 | 29,000 | 1,000 |
| 1988-09-21 | 550 | 552 | 540 | 541 | 136,000 | 983.64 |
| 1988-09-20 | 550 | 560 | 550 | 552 | 106,000 | 1,003.64 |
| 1988-09-19 | 570 | 580 | 570 | 580 | 66,000 | 1,054.55 |
| 1988-09-16 | 560 | 580 | 560 | 570 | 56,000 | 1,036.36 |
| 1988-09-14 | 585 | 587 | 580 | 580 | 117,000 | 1,054.55 |
| 1988-09-13 | 589 | 590 | 576 | 585 | 87,000 | 1,063.64 |
| 1988-09-12 | 570 | 590 | 570 | 575 | 79,000 | 1,045.45 |
| 1988-09-09 | 555 | 569 | 555 | 565 | 123,000 | 1,027.27 |
| 1988-09-08 | 559 | 565 | 555 | 556 | 76,000 | 1,010.91 |
| 1988-09-07 | 555 | 559 | 552 | 555 | 65,000 | 1,009.09 |
| 1988-09-06 | 560 | 560 | 540 | 555 | 27,000 | 1,009.09 |
| 1988-09-05 | 549 | 559 | 546 | 546 | 119,000 | 992.73 |
| 1988-09-03 | 525 | 549 | 525 | 549 | 149,000 | 998.18 |
| 1988-09-02 | 520 | 520 | 511 | 518 | 165,000 | 941.82 |
| 1988-09-01 | 540 | 540 | 525 | 530 | 115,000 | 963.64 |
| 1988-08-31 | 546 | 546 | 540 | 544 | 133,000 | 989.09 |
| 1988-08-30 | 560 | 560 | 546 | 550 | 103,000 | 1,000 |
| 1988-08-29 | 575 | 575 | 556 | 556 | 107,000 | 1,010.91 |
| 1988-08-27 | 570 | 570 | 552 | 560 | 90,000 | 1,018.18 |
| 1988-08-26 | 564 | 574 | 560 | 574 | 180,000 | 1,043.64 |
| 1988-08-25 | 577 | 585 | 570 | 574 | 76,000 | 1,043.64 |
| 1988-08-24 | 586 | 586 | 577 | 577 | 155,000 | 1,049.09 |
| 1988-08-23 | 598 | 598 | 585 | 585 | 53,000 | 1,063.64 |
| 1988-08-22 | 596 | 600 | 586 | 590 | 112,000 | 1,072.73 |
| 1988-08-19 | 600 | 603 | 596 | 596 | 161,000 | 1,083.64 |
| 1988-08-18 | 602 | 602 | 591 | 599 | 124,000 | 1,089.09 |
| 1988-08-17 | 601 | 610 | 600 | 601 | 83,000 | 1,092.73 |
| 1988-08-16 | 593 | 600 | 593 | 600 | 81,000 | 1,090.91 |
| 1988-08-15 | 590 | 593 | 590 | 593 | 37,000 | 1,078.18 |
| 1988-08-12 | 597 | 597 | 580 | 595 | 162,000 | 1,081.82 |
| 1988-08-11 | 601 | 605 | 595 | 597 | 164,000 | 1,085.45 |
| 1988-08-10 | 610 | 610 | 600 | 600 | 231,000 | 1,090.91 |
| 1988-08-09 | 621 | 621 | 610 | 610 | 119,000 | 1,109.09 |
| 1988-08-08 | 618 | 621 | 618 | 620 | 193,000 | 1,127.27 |
| 1988-08-06 | 616 | 620 | 615 | 615 | 94,000 | 1,118.18 |
| 1988-08-05 | 617 | 620 | 615 | 616 | 328,000 | 1,120 |
| 1988-08-04 | 624 | 624 | 615 | 615 | 172,000 | 1,118.18 |
| 1988-08-03 | 612 | 625 | 608 | 611 | 296,000 | 1,110.91 |
| 1988-08-02 | 620 | 625 | 610 | 610 | 199,000 | 1,109.09 |
| 1988-08-01 | 614 | 618 | 613 | 615 | 84,000 | 1,118.18 |
| 1988-07-30 | 610 | 615 | 610 | 611 | 187,000 | 1,110.91 |
| 1988-07-29 | 615 | 618 | 609 | 609 | 190,000 | 1,107.27 |
| 1988-07-28 | 610 | 615 | 610 | 610 | 164,000 | 1,109.09 |
| 1988-07-27 | 640 | 646 | 611 | 620 | 122,000 | 1,127.27 |
| 1988-07-26 | 609 | 614 | 606 | 610 | 161,000 | 1,109.09 |
| 1988-07-25 | 630 | 630 | 601 | 606 | 201,000 | 1,101.82 |
| 1988-07-23 | 610 | 633 | 598 | 633 | 378,000 | 1,150.91 |
| 1988-07-22 | 660 | 661 | 633 | 633 | 362,000 | 1,150.91 |
| 1988-07-21 | 680 | 680 | 660 | 661 | 346,000 | 1,201.82 |
| 1988-07-20 | 662 | 670 | 643 | 660 | 840,000 | 1,200 |
| 1988-07-19 | 687 | 687 | 632 | 632 | 898,000 | 1,149.09 |
| 1988-07-18 | 675 | 700 | 670 | 683 | 1,844,000 | 1,241.82 |
| 1988-07-15 | 659 | 680 | 656 | 670 | 2,301,000 | 1,218.18 |
| 1988-07-14 | 649 | 659 | 649 | 659 | 616,000 | 1,198.18 |
| 1988-07-13 | 659 | 660 | 642 | 645 | 511,000 | 1,172.73 |
| 1988-07-12 | 650 | 662 | 649 | 659 | 1,075,000 | 1,198.18 |
| 1988-07-11 | 649 | 649 | 637 | 641 | 408,000 | 1,165.45 |
| 1988-07-08 | 635 | 649 | 633 | 644 | 1,411,000 | 1,170.91 |
| 1988-07-07 | 623 | 635 | 623 | 635 | 1,123,000 | 1,154.55 |
| 1988-07-06 | 612 | 625 | 610 | 621 | 776,000 | 1,129.09 |
| 1988-07-05 | 609 | 614 | 609 | 612 | 354,000 | 1,112.73 |
| 1988-07-04 | 614 | 614 | 601 | 609 | 316,000 | 1,107.27 |
| 1988-07-02 | 610 | 614 | 605 | 607 | 307,000 | 1,103.64 |
| 1988-07-01 | 625 | 628 | 612 | 615 | 781,000 | 1,118.18 |
| 1988-06-30 | 616 | 619 | 608 | 619 | 427,000 | 1,125.45 |
| 1988-06-29 | 606 | 616 | 605 | 606 | 266,000 | 1,101.82 |
| 1988-06-28 | 628 | 628 | 608 | 616 | 323,000 | 1,120 |
| 1988-06-27 | 628 | 632 | 620 | 625 | 224,000 | 1,136.36 |
| 1988-06-25 | 627 | 634 | 624 | 632 | 187,000 | 1,149.09 |
| 1988-06-24 | 630 | 632 | 620 | 624 | 377,000 | 1,134.55 |
| 1988-06-23 | 643 | 645 | 620 | 630 | 573,000 | 1,145.45 |
| 1988-06-22 | 638 | 645 | 632 | 642 | 1,945,000 | 1,167.27 |
| 1988-06-21 | 619 | 636 | 612 | 630 | 1,003,000 | 1,145.45 |
| 1988-06-20 | 610 | 616 | 605 | 612 | 377,000 | 1,112.73 |
| 1988-06-17 | 591 | 605 | 590 | 605 | 429,000 | 1,100 |
| 1988-06-16 | 596 | 599 | 590 | 590 | 171,000 | 1,072.73 |
| 1988-06-15 | 597 | 600 | 590 | 596 | 256,000 | 1,083.64 |
| 1988-06-14 | 598 | 600 | 585 | 586 | 237,000 | 1,065.45 |
| 1988-06-13 | 585 | 600 | 580 | 598 | 240,000 | 1,087.27 |
| 1988-06-10 | 606 | 610 | 574 | 575 | 632,000 | 1,045.45 |
| 1988-06-09 | 615 | 619 | 605 | 605 | 465,000 | 1,100 |
| 1988-06-08 | 615 | 618 | 605 | 605 | 413,000 | 1,100 |
| 1988-06-07 | 620 | 625 | 615 | 615 | 805,000 | 1,118.18 |
| 1988-06-06 | 606 | 620 | 600 | 615 | 940,000 | 1,118.18 |
| 1988-06-04 | 600 | 600 | 593 | 596 | 207,000 | 1,083.64 |
| 1988-06-03 | 591 | 605 | 590 | 591 | 489,000 | 1,074.55 |
| 1988-06-02 | 600 | 610 | 599 | 600 | 603,000 | 1,090.91 |
| 1988-06-01 | 615 | 617 | 599 | 599 | 875,000 | 1,089.09 |
| 1988-05-31 | 617 | 620 | 596 | 596 | 1,426,000 | 1,083.64 |
| 1988-05-30 | 595 | 605 | 590 | 600 | 603,000 | 1,090.91 |
| 1988-05-28 | 605 | 610 | 588 | 588 | 543,000 | 1,069.09 |
| 1988-05-27 | 598 | 615 | 591 | 601 | 1,414,000 | 1,092.73 |
| 1988-05-26 | 604 | 607 | 586 | 597 | 1,317,000 | 1,085.45 |
| 1988-05-25 | 575 | 605 | 575 | 603 | 3,121,000 | 1,096.36 |
| 1988-05-24 | 565 | 573 | 560 | 572 | 516,000 | 1,040 |
| 1988-05-23 | 573 | 573 | 560 | 565 | 377,000 | 1,027.27 |
| 1988-05-20 | 568 | 575 | 560 | 560 | 1,108,000 | 1,018.18 |
| 1988-05-19 | 570 | 575 | 559 | 565 | 2,484,000 | 1,027.27 |
| 1988-05-18 | 530 | 560 | 530 | 560 | 1,776,000 | 1,018.18 |
| 1988-05-17 | 527 | 530 | 522 | 523 | 437,000 | 950.91 |
| 1988-05-16 | 528 | 528 | 520 | 527 | 457,000 | 958.18 |
| 1988-05-13 | 516 | 525 | 516 | 523 | 405,000 | 950.91 |
| 1988-05-12 | 504 | 519 | 500 | 519 | 380,000 | 943.64 |
| 1988-05-11 | 520 | 527 | 497 | 509 | 945,000 | 925.46 |
| 1988-05-10 | 518 | 522 | 518 | 520 | 292,000 | 945.46 |
| 1988-05-09 | 530 | 531 | 515 | 518 | 422,000 | 941.82 |
| 1988-05-07 | 532 | 535 | 528 | 531 | 231,000 | 965.46 |
| 1988-05-06 | 537 | 537 | 526 | 527 | 340,000 | 958.18 |
| 1988-05-02 | 537 | 540 | 530 | 537 | 398,000 | 976.36 |
| 1988-04-30 | 540 | 540 | 534 | 535 | 332,000 | 972.73 |
| 1988-04-28 | 520 | 531 | 512 | 531 | 620,000 | 965.46 |
| 1988-04-27 | 520 | 520 | 508 | 508 | 477,000 | 923.64 |
| 1988-04-26 | 525 | 526 | 511 | 511 | 644,000 | 929.09 |
| 1988-04-25 | 527 | 531 | 520 | 520 | 538,000 | 945.46 |
| 1988-04-23 | 528 | 531 | 521 | 525 | 432,000 | 954.55 |
| 1988-04-22 | 530 | 544 | 527 | 528 | 2,194,000 | 960 |
| 1988-04-21 | 510 | 534 | 508 | 524 | 2,908,000 | 952.73 |
| 1988-04-20 | 514 | 515 | 506 | 507 | 644,000 | 921.82 |
| 1988-04-19 | 513 | 515 | 505 | 510 | 1,214,000 | 927.27 |
| 1988-04-18 | 510 | 520 | 508 | 515 | 2,585,000 | 936.36 |
| 1988-04-15 | 487 | 505 | 485 | 500 | 1,895,000 | 909.09 |
| 1988-04-14 | 484 | 495 | 484 | 492 | 1,582,000 | 894.55 |
| 1988-04-13 | 478 | 484 | 475 | 484 | 554,000 | 880 |
| 1988-04-12 | 485 | 486 | 477 | 483 | 600,000 | 878.18 |
| 1988-04-11 | 485 | 486 | 479 | 482 | 319,000 | 876.36 |
| 1988-04-08 | 485 | 485 | 477 | 485 | 636,000 | 881.82 |
| 1988-04-07 | 487 | 488 | 478 | 485 | 1,136,000 | 881.82 |
| 1988-04-06 | 469 | 483 | 468 | 482 | 917,000 | 876.36 |
| 1988-04-05 | 475 | 476 | 468 | 470 | 540,000 | 854.55 |
| 1988-04-04 | 480 | 483 | 468 | 475 | 643,000 | 863.64 |
| 1988-04-02 | 470 | 479 | 469 | 475 | 835,000 | 863.64 |
| 1988-04-01 | 461 | 475 | 461 | 469 | 1,389,000 | 852.73 |
| 1988-03-31 | 449 | 460 | 447 | 456 | 389,000 | 829.09 |
| 1988-03-30 | 445 | 449 | 439 | 444 | 204,000 | 807.27 |
| 1988-03-29 | 444 | 450 | 440 | 445 | 105,000 | 809.09 |
| 1988-03-28 | 440 | 449 | 439 | 445 | 88,000 | 809.09 |
| 1988-03-26 | 444 | 444 | 437 | 443 | 156,000 | 805.46 |
| 1988-03-25 | 449 | 449 | 436 | 445 | 272,000 | 809.09 |
| 1988-03-24 | 455 | 455 | 445 | 448 | 278,000 | 814.55 |
| 1988-03-23 | 458 | 458 | 450 | 450 | 294,000 | 818.18 |
| 1988-03-22 | 460 | 461 | 455 | 458 | 237,000 | 832.73 |
| 1988-03-18 | 460 | 461 | 456 | 460 | 529,000 | 836.36 |
| 1988-03-17 | 455 | 458 | 449 | 456 | 329,000 | 829.09 |
| 1988-03-16 | 455 | 460 | 453 | 453 | 317,000 | 823.64 |
| 1988-03-15 | 456 | 460 | 449 | 460 | 263,000 | 836.36 |
| 1988-03-14 | 465 | 468 | 454 | 457 | 451,000 | 830.91 |
| 1988-03-11 | 450 | 469 | 449 | 460 | 1,379,000 | 836.36 |
| 1988-03-10 | 455 | 455 | 450 | 451 | 488,000 | 820 |
| 1988-03-09 | 455 | 457 | 450 | 453 | 312,000 | 823.64 |
| 1988-03-08 | 451 | 458 | 450 | 450 | 419,000 | 818.18 |
| 1988-03-07 | 459 | 460 | 451 | 451 | 307,000 | 820 |
| 1988-03-05 | 462 | 462 | 455 | 461 | 320,000 | 838.18 |
| 1988-03-04 | 451 | 471 | 451 | 457 | 2,690,000 | 830.91 |
| 1988-03-03 | 442 | 459 | 442 | 456 | 1,109,000 | 829.09 |
| 1988-03-02 | 458 | 458 | 440 | 441 | 1,426,000 | 801.82 |
| 1988-03-01 | 444 | 458 | 440 | 455 | 3,223,000 | 827.27 |
| 1988-02-29 | 426 | 448 | 423 | 439 | 872,000 | 798.18 |
| 1988-02-27 | 428 | 428 | 422 | 427 | 167,000 | 776.36 |
| 1988-02-26 | 420 | 427 | 417 | 426 | 371,000 | 774.55 |
| 1988-02-25 | 419 | 425 | 415 | 417 | 334,000 | 758.18 |
| 1988-02-24 | 415 | 419 | 414 | 415 | 142,000 | 754.55 |
| 1988-02-23 | 420 | 421 | 415 | 415 | 121,000 | 754.55 |
| 1988-02-22 | 425 | 425 | 417 | 417 | 105,000 | 758.18 |
| 1988-02-19 | 425 | 425 | 418 | 425 | 183,000 | 772.73 |
| 1988-02-18 | 425 | 427 | 416 | 416 | 151,000 | 756.36 |
| 1988-02-17 | 429 | 429 | 420 | 420 | 233,000 | 763.64 |
| 1988-02-16 | 420 | 429 | 417 | 425 | 666,000 | 772.73 |
| 1988-02-15 | 420 | 420 | 413 | 417 | 118,000 | 758.18 |
| 1988-02-12 | 415 | 417 | 411 | 413 | 106,000 | 750.91 |
| 1988-02-10 | 415 | 417 | 410 | 414 | 141,000 | 752.73 |
| 1988-02-09 | 418 | 419 | 412 | 412 | 64,000 | 749.09 |
| 1988-02-08 | 420 | 420 | 411 | 419 | 149,000 | 761.82 |
| 1988-02-06 | 410 | 415 | 406 | 406 | 79,000 | 738.18 |
| 1988-02-05 | 420 | 420 | 405 | 415 | 246,000 | 754.55 |
| 1988-02-04 | 420 | 423 | 402 | 402 | 266,000 | 730.91 |
| 1988-02-03 | 428 | 429 | 419 | 419 | 307,000 | 761.82 |
| 1988-02-02 | 418 | 432 | 415 | 425 | 1,160,000 | 772.73 |
| 1988-02-01 | 415 | 419 | 408 | 415 | 201,000 | 754.55 |
| 1988-01-30 | 414 | 414 | 406 | 414 | 130,000 | 752.73 |
| 1988-01-29 | 420 | 420 | 405 | 410 | 365,000 | 745.46 |
| 1988-01-28 | 400 | 425 | 400 | 415 | 732,000 | 754.55 |
| 1988-01-27 | 393 | 402 | 391 | 396 | 369,000 | 720 |
| 1988-01-26 | 390 | 390 | 388 | 390 | 127,000 | 709.09 |
| 1988-01-25 | 390 | 394 | 386 | 388 | 87,000 | 705.46 |
| 1988-01-23 | 387 | 390 | 385 | 386 | 62,000 | 701.82 |
| 1988-01-22 | 389 | 389 | 382 | 382 | 126,000 | 694.55 |
| 1988-01-21 | 389 | 390 | 385 | 389 | 34,000 | 707.27 |
| 1988-01-20 | 392 | 392 | 385 | 390 | 120,000 | 709.09 |
| 1988-01-19 | 385 | 392 | 385 | 391 | 67,000 | 710.91 |
| 1988-01-18 | 382 | 395 | 381 | 390 | 81,000 | 709.09 |
| 1988-01-14 | 380 | 385 | 376 | 378 | 73,000 | 687.27 |
| 1988-01-13 | 388 | 390 | 385 | 385 | 36,000 | 700 |
| 1988-01-12 | 390 | 391 | 385 | 386 | 73,000 | 701.82 |
| 1988-01-11 | 386 | 391 | 386 | 389 | 70,000 | 707.27 |
| 1988-01-08 | 387 | 393 | 385 | 385 | 95,000 | 700 |
| 1988-01-07 | 380 | 395 | 379 | 382 | 61,000 | 694.55 |
| 1988-01-06 | 378 | 395 | 378 | 392 | 62,000 | 712.73 |
| 1988-01-05 | 370 | 376 | 370 | 374 | 61,000 | 680 |
| 1988-01-04 | 370 | 375 | 370 | 370 | 21,000 | 672.73 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株
