5464 モリ工業(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 | 912 | 930 | 901 | 930 | 81,000 | 4,650 |
| 1988-12-27 | 903 | 903 | 902 | 902 | 25,000 | 4,510 |
| 1988-12-26 | 902 | 911 | 902 | 905 | 39,000 | 4,525 |
| 1988-12-24 | 915 | 915 | 905 | 908 | 38,000 | 4,540 |
| 1988-12-23 | 923 | 923 | 915 | 915 | 36,000 | 4,575 |
| 1988-12-22 | 915 | 916 | 913 | 913 | 18,000 | 4,565 |
| 1988-12-21 | 921 | 921 | 905 | 915 | 16,000 | 4,575 |
| 1988-12-20 | 901 | 916 | 901 | 901 | 15,000 | 4,505 |
| 1988-12-19 | 920 | 929 | 910 | 910 | 16,000 | 4,550 |
| 1988-12-16 | 944 | 944 | 920 | 920 | 70,000 | 4,600 |
| 1988-12-15 | 920 | 949 | 920 | 945 | 70,000 | 4,725 |
| 1988-12-14 | 900 | 919 | 900 | 919 | 31,000 | 4,595 |
| 1988-12-13 | 915 | 915 | 905 | 910 | 31,000 | 4,550 |
| 1988-12-12 | 910 | 915 | 905 | 905 | 30,000 | 4,525 |
| 1988-12-09 | 900 | 900 | 900 | 900 | 297,000 | 4,500 |
| 1988-12-08 | 910 | 910 | 895 | 897 | 32,000 | 4,485 |
| 1988-12-07 | 910 | 910 | 897 | 905 | 39,000 | 4,525 |
| 1988-12-06 | 901 | 905 | 895 | 900 | 22,000 | 4,500 |
| 1988-12-05 | 900 | 908 | 890 | 900 | 25,000 | 4,500 |
| 1988-12-03 | 886 | 888 | 885 | 885 | 7,000 | 4,425 |
| 1988-12-02 | 880 | 885 | 880 | 885 | 13,000 | 4,425 |
| 1988-12-01 | 890 | 901 | 890 | 891 | 44,000 | 4,455 |
| 1988-11-30 | 890 | 900 | 880 | 900 | 31,000 | 4,500 |
| 1988-11-29 | 900 | 900 | 882 | 890 | 17,000 | 4,450 |
| 1988-11-28 | 890 | 890 | 880 | 881 | 15,000 | 4,405 |
| 1988-11-26 | 890 | 890 | 880 | 890 | 14,000 | 4,450 |
| 1988-11-25 | 905 | 905 | 896 | 900 | 14,000 | 4,500 |
| 1988-11-24 | 930 | 930 | 890 | 890 | 21,000 | 4,450 |
| 1988-11-22 | 921 | 955 | 920 | 920 | 71,000 | 4,600 |
| 1988-11-21 | 900 | 925 | 900 | 920 | 47,000 | 4,600 |
| 1988-11-18 | 890 | 890 | 861 | 890 | 124,000 | 4,450 |
| 1988-11-17 | 849 | 850 | 840 | 840 | 27,000 | 4,200 |
| 1988-11-16 | 879 | 879 | 830 | 830 | 63,000 | 4,150 |
| 1988-11-15 | 860 | 860 | 830 | 830 | 10,000 | 4,150 |
| 1988-11-14 | 871 | 880 | 860 | 860 | 9,000 | 4,300 |
| 1988-11-11 | 888 | 888 | 880 | 880 | 8,000 | 4,400 |
| 1988-11-10 | 900 | 907 | 881 | 881 | 19,000 | 4,405 |
| 1988-11-09 | 870 | 911 | 860 | 911 | 53,000 | 4,555 |
| 1988-11-08 | 877 | 878 | 877 | 878 | 13,000 | 4,390 |
| 1988-11-07 | 879 | 879 | 869 | 879 | 13,000 | 4,395 |
| 1988-11-05 | 851 | 878 | 851 | 878 | 8,000 | 4,390 |
| 1988-11-04 | 879 | 879 | 865 | 865 | 24,000 | 4,325 |
| 1988-11-02 | 850 | 879 | 840 | 879 | 40,000 | 4,395 |
| 1988-11-01 | 870 | 870 | 860 | 860 | 13,000 | 4,300 |
| 1988-10-31 | 870 | 870 | 870 | 870 | 9,000 | 4,350 |
| 1988-10-29 | 850 | 880 | 850 | 880 | 26,000 | 4,400 |
| 1988-10-28 | 835 | 860 | 831 | 860 | 38,000 | 4,300 |
| 1988-10-27 | 831 | 836 | 830 | 835 | 29,000 | 4,175 |
| 1988-10-26 | 825 | 832 | 825 | 830 | 12,000 | 4,150 |
| 1988-10-25 | 820 | 823 | 820 | 822 | 19,000 | 4,110 |
| 1988-10-24 | 822 | 830 | 820 | 820 | 19,000 | 4,100 |
| 1988-10-21 | 820 | 820 | 820 | 820 | 16,000 | 4,100 |
| 1988-10-20 | 827 | 827 | 820 | 820 | 17,000 | 4,100 |
| 1988-10-19 | 820 | 820 | 805 | 820 | 26,000 | 4,100 |
| 1988-10-18 | 845 | 845 | 820 | 820 | 35,000 | 4,100 |
| 1988-10-17 | 821 | 840 | 820 | 840 | 63,000 | 4,200 |
| 1988-10-14 | 830 | 831 | 821 | 821 | 9,000 | 4,105 |
| 1988-10-13 | 850 | 850 | 820 | 821 | 11,000 | 4,105 |
| 1988-10-12 | 850 | 850 | 840 | 850 | 9,000 | 4,250 |
| 1988-10-11 | 848 | 848 | 844 | 844 | 9,000 | 4,220 |
| 1988-10-07 | 849 | 849 | 845 | 848 | 6,000 | 4,240 |
| 1988-10-06 | 850 | 850 | 850 | 850 | 10,000 | 4,250 |
| 1988-10-05 | 850 | 850 | 850 | 850 | 7,000 | 4,250 |
| 1988-10-04 | 850 | 870 | 850 | 850 | 25,000 | 4,250 |
| 1988-10-03 | 870 | 870 | 870 | 870 | 4,000 | 4,350 |
| 1988-10-01 | 890 | 890 | 889 | 890 | 6,000 | 4,450 |
| 1988-09-30 | 909 | 909 | 894 | 903 | 50,000 | 4,515 |
| 1988-09-29 | 889 | 889 | 889 | 889 | 26,000 | 4,445 |
| 1988-09-28 | 830 | 849 | 829 | 849 | 99,000 | 4,245 |
| 1988-09-27 | 830 | 830 | 820 | 830 | 49,000 | 4,150 |
| 1988-09-26 | 820 | 830 | 820 | 830 | 75,000 | 4,150 |
| 1988-09-24 | 839 | 839 | 830 | 830 | 19,000 | 4,150 |
| 1988-09-22 | 850 | 850 | 840 | 840 | 89,000 | 4,200 |
| 1988-09-21 | 840 | 857 | 840 | 850 | 26,000 | 4,250 |
| 1988-09-20 | 850 | 855 | 844 | 855 | 92,000 | 4,275 |
| 1988-09-19 | 870 | 870 | 857 | 857 | 71,000 | 4,285 |
| 1988-09-16 | 880 | 880 | 869 | 870 | 40,000 | 4,350 |
| 1988-09-14 | 880 | 880 | 880 | 880 | 37,000 | 4,400 |
| 1988-09-13 | 890 | 891 | 885 | 885 | 42,000 | 4,425 |
| 1988-09-12 | 885 | 890 | 885 | 890 | 27,000 | 4,450 |
| 1988-09-09 | 890 | 890 | 880 | 880 | 11,000 | 4,400 |
| 1988-09-08 | 901 | 901 | 890 | 890 | 40,000 | 4,450 |
| 1988-09-07 | 899 | 900 | 890 | 900 | 8,000 | 4,500 |
| 1988-09-06 | 900 | 905 | 900 | 900 | 34,000 | 4,500 |
| 1988-09-05 | 901 | 901 | 900 | 900 | 22,000 | 4,500 |
| 1988-09-03 | 911 | 911 | 901 | 901 | 6,000 | 4,505 |
| 1988-09-02 | 910 | 915 | 910 | 910 | 18,000 | 4,550 |
| 1988-09-01 | 911 | 912 | 905 | 910 | 46,000 | 4,550 |
| 1988-08-31 | 910 | 910 | 903 | 903 | 8,000 | 4,515 |
| 1988-08-30 | 911 | 911 | 907 | 908 | 21,000 | 4,540 |
| 1988-08-29 | 911 | 911 | 911 | 911 | 2,000 | 4,555 |
| 1988-08-27 | 914 | 914 | 903 | 911 | 13,000 | 4,555 |
| 1988-08-26 | 940 | 940 | 900 | 904 | 28,000 | 4,520 |
| 1988-08-25 | 940 | 942 | 931 | 940 | 27,000 | 4,700 |
| 1988-08-24 | 940 | 950 | 931 | 940 | 32,000 | 4,700 |
| 1988-08-23 | 930 | 950 | 930 | 935 | 34,000 | 4,675 |
| 1988-08-22 | 940 | 940 | 930 | 930 | 8,000 | 4,650 |
| 1988-08-19 | 930 | 940 | 920 | 921 | 27,000 | 4,605 |
| 1988-08-18 | 916 | 930 | 915 | 930 | 17,000 | 4,650 |
| 1988-08-17 | 908 | 920 | 898 | 910 | 17,000 | 4,550 |
| 1988-08-16 | 898 | 910 | 890 | 898 | 27,000 | 4,490 |
| 1988-08-15 | 920 | 923 | 919 | 919 | 19,000 | 4,595 |
| 1988-08-12 | 923 | 925 | 910 | 920 | 24,000 | 4,600 |
| 1988-08-11 | 939 | 939 | 923 | 925 | 9,000 | 4,625 |
| 1988-08-10 | 930 | 943 | 921 | 943 | 24,000 | 4,715 |
| 1988-08-09 | 961 | 961 | 941 | 941 | 15,000 | 4,705 |
| 1988-08-08 | 931 | 931 | 930 | 931 | 6,000 | 4,655 |
| 1988-08-06 | 959 | 959 | 920 | 920 | 12,000 | 4,600 |
| 1988-08-05 | 990 | 1,010 | 961 | 961 | 210,000 | 4,805 |
| 1988-08-04 | 950 | 981 | 950 | 980 | 80,000 | 4,900 |
| 1988-08-03 | 901 | 901 | 901 | 901 | 14,000 | 4,505 |
| 1988-08-02 | 886 | 887 | 877 | 880 | 23,000 | 4,400 |
| 1988-08-01 | 890 | 895 | 875 | 875 | 43,000 | 4,375 |
| 1988-07-30 | 890 | 890 | 881 | 881 | 16,000 | 4,405 |
| 1988-07-29 | 900 | 900 | 880 | 880 | 49,000 | 4,400 |
| 1988-07-28 | 902 | 902 | 880 | 880 | 46,000 | 4,400 |
| 1988-07-27 | 898 | 908 | 898 | 902 | 13,000 | 4,510 |
| 1988-07-26 | 887 | 905 | 887 | 898 | 15,000 | 4,490 |
| 1988-07-25 | 890 | 900 | 880 | 885 | 36,000 | 4,425 |
| 1988-07-23 | 910 | 910 | 890 | 910 | 11,000 | 4,550 |
| 1988-07-22 | 945 | 950 | 930 | 930 | 31,000 | 4,650 |
| 1988-07-21 | 950 | 970 | 950 | 950 | 39,000 | 4,750 |
| 1988-07-20 | 952 | 954 | 950 | 950 | 36,000 | 4,750 |
| 1988-07-19 | 975 | 975 | 960 | 965 | 54,000 | 4,825 |
| 1988-07-18 | 991 | 991 | 955 | 975 | 70,000 | 4,875 |
| 1988-07-15 | 990 | 990 | 980 | 990 | 58,000 | 4,950 |
| 1988-07-14 | 998 | 1,010 | 990 | 990 | 31,000 | 4,950 |
| 1988-07-13 | 997 | 1,010 | 997 | 998 | 22,000 | 4,990 |
| 1988-07-12 | 990 | 1,010 | 990 | 1,010 | 35,000 | 5,050 |
| 1988-07-11 | 981 | 1,000 | 981 | 990 | 76,000 | 4,950 |
| 1988-07-08 | 980 | 995 | 980 | 981 | 72,000 | 4,905 |
| 1988-07-07 | 990 | 991 | 969 | 970 | 74,000 | 4,850 |
| 1988-07-06 | 990 | 1,010 | 990 | 1,000 | 41,000 | 5,000 |
| 1988-07-05 | 1,000 | 1,010 | 995 | 1,010 | 59,000 | 5,050 |
| 1988-07-04 | 1,010 | 1,010 | 1,000 | 1,000 | 42,000 | 5,000 |
| 1988-07-02 | 1,000 | 1,010 | 990 | 990 | 44,000 | 4,950 |
| 1988-07-01 | 1,050 | 1,050 | 1,000 | 1,040 | 48,000 | 5,200 |
| 1988-06-30 | 1,050 | 1,070 | 1,020 | 1,040 | 59,000 | 5,200 |
| 1988-06-29 | 1,080 | 1,090 | 1,030 | 1,040 | 40,000 | 5,200 |
| 1988-06-28 | 1,100 | 1,110 | 1,070 | 1,070 | 81,000 | 5,350 |
| 1988-06-27 | 1,110 | 1,140 | 1,110 | 1,130 | 295,000 | 5,650 |
| 1988-06-25 | 1,130 | 1,140 | 1,100 | 1,100 | 214,000 | 5,500 |
| 1988-06-24 | 1,110 | 1,150 | 1,110 | 1,120 | 1,164,000 | 5,600 |
| 1988-06-23 | 1,100 | 1,110 | 1,070 | 1,100 | 445,000 | 5,500 |
| 1988-06-22 | 1,100 | 1,100 | 1,060 | 1,080 | 354,000 | 5,400 |
| 1988-06-21 | 1,040 | 1,100 | 1,040 | 1,070 | 253,000 | 5,350 |
| 1988-06-20 | 1,090 | 1,090 | 1,060 | 1,070 | 224,000 | 5,350 |
| 1988-06-17 | 1,090 | 1,100 | 1,070 | 1,090 | 671,000 | 5,450 |
| 1988-06-16 | 1,020 | 1,110 | 1,010 | 1,050 | 1,491,000 | 5,250 |
| 1988-06-15 | 1,050 | 1,050 | 1,010 | 1,010 | 92,000 | 5,050 |
| 1988-06-14 | 1,000 | 1,030 | 995 | 1,030 | 51,000 | 5,150 |
| 1988-06-13 | 985 | 1,020 | 985 | 1,000 | 78,000 | 5,000 |
| 1988-06-10 | 1,000 | 1,020 | 990 | 995 | 82,000 | 4,975 |
| 1988-06-09 | 1,040 | 1,040 | 1,000 | 1,000 | 131,000 | 5,000 |
| 1988-06-08 | 1,060 | 1,070 | 1,010 | 1,010 | 157,000 | 5,050 |
| 1988-06-07 | 1,010 | 1,050 | 1,010 | 1,050 | 249,000 | 5,250 |
| 1988-06-06 | 1,020 | 1,030 | 1,010 | 1,010 | 170,000 | 5,050 |
| 1988-06-04 | 1,040 | 1,050 | 1,010 | 1,020 | 110,000 | 5,100 |
| 1988-06-03 | 1,020 | 1,070 | 1,010 | 1,040 | 368,000 | 5,200 |
| 1988-06-02 | 1,060 | 1,060 | 1,000 | 1,000 | 627,000 | 5,000 |
| 1988-06-01 | 999 | 1,070 | 985 | 1,070 | 1,496,000 | 5,350 |
| 1988-05-31 | 1,000 | 1,030 | 980 | 991 | 654,000 | 4,955 |
| 1988-05-30 | 940 | 1,000 | 940 | 1,000 | 234,000 | 5,000 |
| 1988-05-28 | 950 | 960 | 940 | 946 | 73,000 | 4,730 |
| 1988-05-27 | 951 | 966 | 951 | 956 | 16,000 | 4,780 |
| 1988-05-26 | 970 | 975 | 960 | 960 | 106,000 | 4,800 |
| 1988-05-25 | 950 | 965 | 950 | 960 | 120,000 | 4,800 |
| 1988-05-24 | 940 | 950 | 934 | 940 | 75,000 | 4,700 |
| 1988-05-23 | 945 | 945 | 940 | 941 | 70,000 | 4,705 |
| 1988-05-20 | 967 | 970 | 952 | 960 | 121,000 | 4,800 |
| 1988-05-19 | 970 | 980 | 967 | 967 | 88,000 | 4,835 |
| 1988-05-18 | 951 | 975 | 951 | 975 | 107,000 | 4,875 |
| 1988-05-17 | 959 | 960 | 952 | 960 | 89,000 | 4,800 |
| 1988-05-16 | 969 | 969 | 951 | 959 | 67,000 | 4,795 |
| 1988-05-13 | 962 | 969 | 956 | 960 | 130,000 | 4,800 |
| 1988-05-12 | 981 | 981 | 955 | 960 | 238,000 | 4,800 |
| 1988-05-11 | 980 | 980 | 970 | 971 | 61,000 | 4,855 |
| 1988-05-10 | 980 | 980 | 966 | 966 | 113,000 | 4,830 |
| 1988-05-09 | 990 | 990 | 973 | 979 | 71,000 | 4,895 |
| 1988-05-07 | 972 | 990 | 972 | 980 | 82,000 | 4,900 |
| 1988-05-06 | 1,000 | 1,000 | 982 | 982 | 149,000 | 4,910 |
| 1988-05-02 | 992 | 1,010 | 985 | 1,000 | 210,000 | 5,000 |
| 1988-04-30 | 990 | 1,000 | 980 | 982 | 120,000 | 4,910 |
| 1988-04-28 | 960 | 1,020 | 960 | 995 | 881,000 | 4,975 |
| 1988-04-27 | 968 | 970 | 951 | 951 | 368,000 | 4,755 |
| 1988-04-26 | 935 | 979 | 935 | 970 | 745,000 | 4,850 |
| 1988-04-25 | 925 | 940 | 925 | 930 | 460,000 | 4,650 |
| 1988-04-23 | 922 | 930 | 920 | 922 | 108,000 | 4,610 |
| 1988-04-22 | 914 | 920 | 910 | 912 | 95,000 | 4,560 |
| 1988-04-21 | 901 | 920 | 900 | 911 | 78,000 | 4,555 |
| 1988-04-20 | 903 | 910 | 899 | 899 | 94,000 | 4,495 |
| 1988-04-19 | 923 | 923 | 899 | 899 | 86,000 | 4,495 |
| 1988-04-18 | 928 | 930 | 915 | 925 | 25,000 | 4,625 |
| 1988-04-15 | 920 | 930 | 910 | 910 | 100,000 | 4,550 |
| 1988-04-14 | 930 | 931 | 925 | 930 | 139,000 | 4,650 |
| 1988-04-13 | 931 | 932 | 925 | 930 | 100,000 | 4,650 |
| 1988-04-12 | 944 | 945 | 925 | 927 | 209,000 | 4,635 |
| 1988-04-11 | 928 | 942 | 921 | 942 | 276,000 | 4,710 |
| 1988-04-08 | 920 | 929 | 905 | 910 | 257,000 | 4,550 |
| 1988-04-07 | 945 | 945 | 910 | 930 | 409,000 | 4,650 |
| 1988-04-06 | 889 | 935 | 889 | 915 | 720,000 | 4,575 |
| 1988-04-05 | 877 | 881 | 877 | 880 | 66,000 | 4,400 |
| 1988-04-04 | 880 | 890 | 875 | 875 | 107,000 | 4,375 |
| 1988-04-02 | 880 | 881 | 880 | 881 | 14,000 | 4,405 |
| 1988-04-01 | 870 | 870 | 861 | 861 | 63,000 | 4,305 |
| 1988-03-31 | 885 | 885 | 870 | 870 | 30,000 | 4,350 |
| 1988-03-30 | 879 | 888 | 879 | 881 | 157,000 | 4,405 |
| 1988-03-29 | 871 | 890 | 871 | 880 | 32,000 | 4,400 |
| 1988-03-28 | 871 | 875 | 870 | 870 | 37,000 | 4,350 |
| 1988-03-26 | 880 | 885 | 880 | 885 | 43,000 | 4,425 |
| 1988-03-25 | 881 | 885 | 880 | 885 | 184,000 | 4,425 |
| 1988-03-24 | 880 | 889 | 880 | 882 | 245,000 | 4,410 |
| 1988-03-23 | 880 | 885 | 877 | 885 | 114,000 | 4,425 |
| 1988-03-22 | 871 | 884 | 871 | 880 | 84,000 | 4,400 |
| 1988-03-18 | 885 | 885 | 870 | 870 | 93,000 | 4,350 |
| 1988-03-17 | 885 | 889 | 883 | 885 | 216,000 | 4,425 |
| 1988-03-16 | 885 | 892 | 880 | 885 | 232,000 | 4,425 |
| 1988-03-15 | 900 | 900 | 890 | 890 | 77,000 | 4,450 |
| 1988-03-14 | 906 | 910 | 891 | 909 | 180,000 | 4,545 |
| 1988-03-11 | 879 | 900 | 875 | 899 | 183,000 | 4,495 |
| 1988-03-10 | 880 | 891 | 868 | 868 | 235,000 | 4,340 |
| 1988-03-09 | 875 | 885 | 867 | 885 | 100,000 | 4,425 |
| 1988-03-08 | 880 | 880 | 865 | 876 | 101,000 | 4,380 |
| 1988-03-07 | 879 | 887 | 879 | 880 | 97,000 | 4,400 |
| 1988-03-05 | 889 | 890 | 887 | 889 | 80,000 | 4,445 |
| 1988-03-04 | 875 | 890 | 875 | 890 | 87,000 | 4,450 |
| 1988-03-03 | 875 | 898 | 870 | 896 | 269,000 | 4,480 |
| 1988-03-02 | 878 | 890 | 875 | 885 | 551,000 | 4,425 |
| 1988-03-01 | 870 | 875 | 868 | 875 | 322,000 | 4,375 |
| 1988-02-29 | 844 | 860 | 830 | 860 | 124,000 | 4,300 |
| 1988-02-27 | 835 | 844 | 830 | 844 | 27,000 | 4,220 |
| 1988-02-26 | 854 | 854 | 831 | 850 | 44,000 | 4,250 |
| 1988-02-25 | 855 | 855 | 830 | 848 | 40,000 | 4,240 |
| 1988-02-24 | 865 | 865 | 830 | 848 | 80,000 | 4,240 |
| 1988-02-23 | 850 | 855 | 835 | 855 | 109,000 | 4,275 |
| 1988-02-22 | 863 | 863 | 835 | 835 | 38,000 | 4,175 |
| 1988-02-19 | 845 | 865 | 835 | 863 | 251,000 | 4,315 |
| 1988-02-18 | 819 | 850 | 819 | 835 | 146,000 | 4,175 |
| 1988-02-17 | 822 | 822 | 815 | 821 | 24,000 | 4,105 |
| 1988-02-16 | 815 | 820 | 815 | 820 | 47,000 | 4,100 |
| 1988-02-15 | 821 | 821 | 820 | 820 | 4,000 | 4,100 |
| 1988-02-12 | 825 | 837 | 810 | 810 | 64,000 | 4,050 |
| 1988-02-10 | 830 | 830 | 800 | 805 | 48,000 | 4,025 |
| 1988-02-09 | 820 | 830 | 800 | 830 | 85,000 | 4,150 |
| 1988-02-08 | 800 | 829 | 800 | 810 | 114,000 | 4,050 |
| 1988-02-06 | 807 | 810 | 797 | 810 | 28,000 | 4,050 |
| 1988-02-05 | 800 | 815 | 800 | 810 | 136,000 | 4,050 |
| 1988-02-04 | 788 | 800 | 787 | 800 | 87,000 | 4,000 |
| 1988-02-03 | 785 | 799 | 775 | 798 | 52,000 | 3,990 |
| 1988-02-02 | 785 | 785 | 765 | 775 | 62,000 | 3,875 |
| 1988-02-01 | 755 | 789 | 750 | 750 | 98,000 | 3,750 |
| 1988-01-30 | 735 | 736 | 732 | 735 | 28,000 | 3,675 |
| 1988-01-29 | 735 | 735 | 731 | 735 | 41,000 | 3,675 |
| 1988-01-28 | 738 | 738 | 730 | 730 | 89,000 | 3,650 |
| 1988-01-27 | 745 | 755 | 736 | 736 | 61,000 | 3,680 |
| 1988-01-26 | 748 | 760 | 741 | 741 | 64,000 | 3,705 |
| 1988-01-25 | 748 | 751 | 745 | 745 | 65,000 | 3,725 |
| 1988-01-23 | 750 | 760 | 748 | 748 | 63,000 | 3,740 |
| 1988-01-22 | 741 | 760 | 741 | 750 | 78,000 | 3,750 |
| 1988-01-21 | 745 | 770 | 745 | 760 | 53,000 | 3,800 |
| 1988-01-20 | 750 | 750 | 745 | 749 | 45,000 | 3,745 |
| 1988-01-19 | 758 | 760 | 750 | 750 | 10,000 | 3,750 |
| 1988-01-18 | 750 | 765 | 750 | 760 | 44,000 | 3,800 |
| 1988-01-14 | 741 | 741 | 737 | 740 | 72,000 | 3,700 |
| 1988-01-13 | 750 | 750 | 740 | 741 | 24,000 | 3,705 |
| 1988-01-12 | 780 | 780 | 750 | 750 | 18,000 | 3,750 |
| 1988-01-11 | 781 | 788 | 781 | 786 | 20,000 | 3,930 |
| 1988-01-08 | 829 | 829 | 800 | 810 | 14,000 | 4,050 |
| 1988-01-07 | 782 | 819 | 782 | 819 | 24,000 | 4,095 |
| 1988-01-06 | 781 | 786 | 780 | 782 | 30,000 | 3,910 |
| 1988-01-05 | 760 | 780 | 760 | 780 | 18,000 | 3,900 |
| 1988-01-04 | 751 | 752 | 751 | 752 | 3,000 | 3,760 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株
