5481 山陽特殊製鋼(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 | 835 | 835 | 821 | 835 | 269,000 | 4,093.14 |
| 1988-12-27 | 819 | 825 | 809 | 825 | 225,000 | 4,044.12 |
| 1988-12-26 | 811 | 820 | 801 | 809 | 240,000 | 3,965.69 |
| 1988-12-24 | 807 | 815 | 801 | 801 | 110,000 | 3,926.47 |
| 1988-12-23 | 811 | 812 | 804 | 805 | 474,000 | 3,946.08 |
| 1988-12-22 | 820 | 820 | 810 | 814 | 487,000 | 3,990.20 |
| 1988-12-21 | 819 | 819 | 801 | 813 | 306,000 | 3,985.29 |
| 1988-12-20 | 817 | 824 | 805 | 805 | 463,000 | 3,946.08 |
| 1988-12-19 | 830 | 832 | 812 | 812 | 215,000 | 3,980.39 |
| 1988-12-16 | 842 | 850 | 830 | 830 | 435,000 | 4,068.63 |
| 1988-12-15 | 854 | 854 | 837 | 837 | 240,000 | 4,102.94 |
| 1988-12-14 | 849 | 855 | 836 | 836 | 768,000 | 4,098.04 |
| 1988-12-13 | 850 | 853 | 831 | 844 | 314,000 | 4,137.25 |
| 1988-12-12 | 856 | 857 | 846 | 855 | 1,204,000 | 4,191.18 |
| 1988-12-09 | 845 | 859 | 838 | 845 | 2,470,000 | 4,142.16 |
| 1988-12-08 | 811 | 835 | 806 | 830 | 2,011,000 | 4,068.63 |
| 1988-12-07 | 810 | 815 | 802 | 809 | 235,000 | 3,965.69 |
| 1988-12-06 | 810 | 815 | 800 | 808 | 177,000 | 3,960.78 |
| 1988-12-05 | 800 | 815 | 798 | 805 | 640,000 | 3,946.08 |
| 1988-12-03 | 790 | 804 | 790 | 795 | 176,000 | 3,897.06 |
| 1988-12-02 | 791 | 798 | 785 | 785 | 549,000 | 3,848.04 |
| 1988-12-01 | 804 | 804 | 785 | 786 | 477,000 | 3,852.94 |
| 1988-11-30 | 790 | 799 | 782 | 795 | 683,000 | 3,897.06 |
| 1988-11-29 | 787 | 794 | 781 | 785 | 195,000 | 3,848.04 |
| 1988-11-28 | 798 | 810 | 787 | 787 | 410,000 | 3,857.84 |
| 1988-11-26 | 790 | 798 | 790 | 798 | 627,000 | 3,911.76 |
| 1988-11-25 | 796 | 799 | 787 | 787 | 242,000 | 3,857.84 |
| 1988-11-24 | 800 | 804 | 789 | 795 | 356,000 | 3,897.06 |
| 1988-11-22 | 801 | 804 | 792 | 794 | 299,000 | 3,892.16 |
| 1988-11-21 | 810 | 814 | 800 | 800 | 518,000 | 3,921.57 |
| 1988-11-18 | 787 | 808 | 787 | 804 | 690,000 | 3,941.18 |
| 1988-11-17 | 795 | 800 | 781 | 787 | 435,000 | 3,857.84 |
| 1988-11-16 | 797 | 805 | 790 | 792 | 321,000 | 3,882.35 |
| 1988-11-15 | 800 | 805 | 791 | 792 | 437,000 | 3,882.35 |
| 1988-11-14 | 790 | 798 | 785 | 790 | 117,000 | 3,872.55 |
| 1988-11-11 | 805 | 810 | 800 | 800 | 396,000 | 3,921.57 |
| 1988-11-10 | 800 | 819 | 800 | 810 | 940,000 | 3,970.59 |
| 1988-11-09 | 800 | 805 | 770 | 795 | 591,000 | 3,897.06 |
| 1988-11-08 | 764 | 770 | 761 | 770 | 153,000 | 3,774.51 |
| 1988-11-07 | 772 | 780 | 765 | 765 | 231,000 | 3,750 |
| 1988-11-05 | 765 | 779 | 763 | 770 | 469,000 | 3,774.51 |
| 1988-11-04 | 790 | 791 | 750 | 765 | 732,000 | 3,750 |
| 1988-11-02 | 800 | 800 | 791 | 791 | 402,000 | 3,877.45 |
| 1988-11-01 | 800 | 800 | 795 | 796 | 472,000 | 3,901.96 |
| 1988-10-31 | 800 | 810 | 795 | 797 | 383,000 | 3,906.86 |
| 1988-10-29 | 801 | 810 | 800 | 800 | 189,000 | 3,921.57 |
| 1988-10-28 | 810 | 821 | 795 | 800 | 750,000 | 3,921.57 |
| 1988-10-27 | 800 | 815 | 795 | 800 | 461,000 | 3,921.57 |
| 1988-10-26 | 820 | 820 | 800 | 800 | 262,000 | 3,921.57 |
| 1988-10-25 | 795 | 804 | 795 | 802 | 241,000 | 3,931.37 |
| 1988-10-24 | 795 | 800 | 792 | 794 | 84,000 | 3,892.16 |
| 1988-10-22 | 800 | 800 | 790 | 795 | 74,000 | 3,897.06 |
| 1988-10-21 | 816 | 816 | 799 | 800 | 81,000 | 3,921.57 |
| 1988-10-20 | 798 | 813 | 798 | 808 | 235,000 | 3,960.78 |
| 1988-10-19 | 796 | 796 | 790 | 795 | 138,000 | 3,897.06 |
| 1988-10-18 | 800 | 810 | 795 | 795 | 220,000 | 3,897.06 |
| 1988-10-17 | 820 | 820 | 800 | 810 | 672,000 | 3,970.59 |
| 1988-10-14 | 825 | 825 | 805 | 821 | 199,000 | 4,024.51 |
| 1988-10-13 | 811 | 815 | 810 | 810 | 75,000 | 3,970.59 |
| 1988-10-12 | 830 | 830 | 810 | 829 | 188,000 | 4,063.73 |
| 1988-10-11 | 825 | 830 | 810 | 830 | 158,000 | 4,068.63 |
| 1988-10-07 | 800 | 810 | 799 | 807 | 419,000 | 3,955.88 |
| 1988-10-06 | 830 | 830 | 811 | 811 | 102,000 | 3,975.49 |
| 1988-10-05 | 835 | 845 | 827 | 832 | 347,000 | 4,078.43 |
| 1988-10-04 | 845 | 855 | 830 | 830 | 161,000 | 4,068.63 |
| 1988-10-03 | 845 | 865 | 840 | 865 | 322,000 | 4,240.20 |
| 1988-10-01 | 850 | 850 | 846 | 850 | 262,000 | 4,166.67 |
| 1988-09-30 | 835 | 868 | 830 | 868 | 248,000 | 4,254.90 |
| 1988-09-29 | 836 | 845 | 836 | 836 | 225,000 | 4,098.04 |
| 1988-09-28 | 831 | 860 | 831 | 845 | 552,000 | 4,142.16 |
| 1988-09-27 | 830 | 862 | 830 | 841 | 585,000 | 4,122.55 |
| 1988-09-26 | 826 | 840 | 826 | 835 | 193,000 | 4,093.14 |
| 1988-09-24 | 830 | 838 | 830 | 836 | 141,000 | 4,098.04 |
| 1988-09-22 | 845 | 845 | 825 | 840 | 725,000 | 4,117.65 |
| 1988-09-21 | 845 | 854 | 841 | 845 | 431,000 | 4,142.16 |
| 1988-09-20 | 865 | 870 | 845 | 855 | 791,000 | 4,191.18 |
| 1988-09-19 | 861 | 874 | 855 | 869 | 4,591,001 | 4,259.80 |
| 1988-09-16 | 860 | 864 | 855 | 860 | 205,000 | 4,215.69 |
| 1988-09-14 | 860 | 860 | 848 | 860 | 278,000 | 4,215.69 |
| 1988-09-13 | 860 | 864 | 850 | 850 | 450,000 | 4,166.67 |
| 1988-09-12 | 847 | 865 | 838 | 865 | 364,000 | 4,240.20 |
| 1988-09-09 | 842 | 850 | 832 | 850 | 339,000 | 4,166.67 |
| 1988-09-08 | 853 | 861 | 845 | 845 | 541,000 | 4,142.16 |
| 1988-09-07 | 843 | 860 | 843 | 843 | 541,000 | 4,132.35 |
| 1988-09-06 | 836 | 840 | 830 | 836 | 42,000 | 4,098.04 |
| 1988-09-05 | 841 | 841 | 835 | 836 | 99,000 | 4,098.04 |
| 1988-09-03 | 830 | 831 | 820 | 829 | 94,000 | 4,063.73 |
| 1988-09-02 | 810 | 820 | 806 | 820 | 99,000 | 4,019.61 |
| 1988-09-01 | 833 | 835 | 808 | 810 | 459,000 | 3,970.59 |
| 1988-08-31 | 845 | 849 | 836 | 845 | 392,000 | 4,142.16 |
| 1988-08-30 | 850 | 851 | 826 | 850 | 226,000 | 4,166.67 |
| 1988-08-29 | 867 | 867 | 850 | 850 | 446,000 | 4,166.67 |
| 1988-08-27 | 867 | 869 | 860 | 867 | 117,000 | 4,250 |
| 1988-08-26 | 861 | 867 | 850 | 851 | 461,000 | 4,171.57 |
| 1988-08-25 | 873 | 882 | 863 | 870 | 694,000 | 4,264.71 |
| 1988-08-24 | 889 | 900 | 880 | 882 | 996,000 | 4,323.53 |
| 1988-08-23 | 861 | 898 | 861 | 890 | 2,132,000 | 4,362.75 |
| 1988-08-22 | 900 | 900 | 880 | 881 | 581,000 | 4,318.63 |
| 1988-08-19 | 900 | 909 | 886 | 904 | 4,847,001 | 4,431.37 |
| 1988-08-18 | 863 | 897 | 863 | 885 | 5,541,001 | 4,338.24 |
| 1988-08-17 | 849 | 860 | 845 | 855 | 1,105,000 | 4,191.18 |
| 1988-08-16 | 840 | 843 | 832 | 843 | 97,000 | 4,132.35 |
| 1988-08-15 | 860 | 860 | 840 | 840 | 137,000 | 4,117.65 |
| 1988-08-12 | 849 | 868 | 849 | 857 | 1,453,000 | 4,200.98 |
| 1988-08-11 | 846 | 858 | 831 | 845 | 851,000 | 4,142.16 |
| 1988-08-10 | 830 | 870 | 820 | 848 | 2,204,000 | 4,156.86 |
| 1988-08-09 | 820 | 859 | 820 | 850 | 3,412,001 | 4,166.67 |
| 1988-08-08 | 830 | 830 | 815 | 820 | 123,000 | 4,019.61 |
| 1988-08-06 | 820 | 830 | 820 | 830 | 24,000 | 4,068.63 |
| 1988-08-05 | 825 | 843 | 820 | 820 | 421,000 | 4,019.61 |
| 1988-08-04 | 831 | 837 | 820 | 825 | 231,000 | 4,044.12 |
| 1988-08-03 | 830 | 840 | 820 | 831 | 360,000 | 4,073.53 |
| 1988-08-02 | 810 | 830 | 790 | 830 | 746,000 | 4,068.63 |
| 1988-08-01 | 815 | 828 | 810 | 810 | 255,000 | 3,970.59 |
| 1988-07-30 | 820 | 825 | 792 | 810 | 161,000 | 3,970.59 |
| 1988-07-29 | 799 | 825 | 791 | 825 | 230,000 | 4,044.12 |
| 1988-07-28 | 830 | 835 | 780 | 780 | 224,000 | 3,823.53 |
| 1988-07-27 | 845 | 845 | 820 | 837 | 286,000 | 4,102.94 |
| 1988-07-26 | 842 | 850 | 820 | 850 | 286,000 | 4,166.67 |
| 1988-07-25 | 831 | 860 | 827 | 847 | 451,000 | 4,151.96 |
| 1988-07-23 | 828 | 842 | 828 | 841 | 191,000 | 4,122.55 |
| 1988-07-22 | 892 | 892 | 837 | 838 | 579,000 | 4,107.84 |
| 1988-07-21 | 836 | 884 | 834 | 882 | 1,469,000 | 4,323.53 |
| 1988-07-20 | 843 | 852 | 837 | 837 | 1,101,000 | 4,102.94 |
| 1988-07-19 | 887 | 887 | 837 | 837 | 748,000 | 4,102.94 |
| 1988-07-18 | 900 | 900 | 870 | 890 | 1,027,000 | 4,362.75 |
| 1988-07-15 | 884 | 909 | 878 | 900 | 2,151,000 | 4,411.76 |
| 1988-07-14 | 880 | 895 | 880 | 888 | 2,004,000 | 4,352.94 |
| 1988-07-13 | 870 | 885 | 855 | 870 | 2,089,000 | 4,264.71 |
| 1988-07-12 | 850 | 862 | 845 | 860 | 1,375,000 | 4,215.69 |
| 1988-07-11 | 849 | 851 | 840 | 843 | 750,000 | 4,132.35 |
| 1988-07-08 | 816 | 860 | 816 | 857 | 1,899,000 | 4,200.98 |
| 1988-07-07 | 837 | 837 | 816 | 820 | 1,234,000 | 4,019.61 |
| 1988-07-06 | 835 | 836 | 825 | 835 | 2,860,000 | 4,093.14 |
| 1988-07-05 | 814 | 830 | 810 | 815 | 1,216,000 | 3,995.10 |
| 1988-07-04 | 786 | 800 | 785 | 794 | 405,000 | 3,892.16 |
| 1988-07-02 | 796 | 796 | 785 | 785 | 405,000 | 3,848.04 |
| 1988-07-01 | 829 | 830 | 800 | 805 | 1,333,000 | 3,946.08 |
| 1988-06-30 | 809 | 823 | 796 | 819 | 1,400,000 | 4,014.71 |
| 1988-06-29 | 806 | 810 | 785 | 790 | 897,000 | 3,872.55 |
| 1988-06-28 | 809 | 810 | 800 | 805 | 1,309,000 | 3,946.08 |
| 1988-06-27 | 815 | 818 | 806 | 814 | 878,000 | 3,990.20 |
| 1988-06-25 | 818 | 820 | 815 | 815 | 796,000 | 3,995.10 |
| 1988-06-24 | 808 | 823 | 808 | 818 | 6,837,001 | 4,009.80 |
| 1988-06-23 | 775 | 806 | 775 | 802 | 2,042,000 | 3,931.37 |
| 1988-06-22 | 804 | 821 | 785 | 785 | 5,232,001 | 3,848.04 |
| 1988-06-21 | 770 | 795 | 766 | 794 | 3,341,001 | 3,892.16 |
| 1988-06-20 | 778 | 778 | 769 | 775 | 687,000 | 3,799.02 |
| 1988-06-17 | 750 | 785 | 745 | 780 | 1,982,000 | 3,823.53 |
| 1988-06-16 | 740 | 758 | 739 | 754 | 619,000 | 3,696.08 |
| 1988-06-15 | 739 | 760 | 739 | 740 | 407,000 | 3,627.45 |
| 1988-06-14 | 749 | 749 | 730 | 735 | 255,000 | 3,602.94 |
| 1988-06-13 | 749 | 750 | 740 | 747 | 127,000 | 3,661.76 |
| 1988-06-10 | 750 | 755 | 740 | 740 | 307,000 | 3,627.45 |
| 1988-06-09 | 756 | 765 | 756 | 760 | 716,000 | 3,725.49 |
| 1988-06-08 | 753 | 760 | 753 | 760 | 544,000 | 3,725.49 |
| 1988-06-07 | 754 | 768 | 752 | 763 | 1,213,000 | 3,740.20 |
| 1988-06-06 | 770 | 770 | 748 | 750 | 599,000 | 3,676.47 |
| 1988-06-04 | 756 | 768 | 756 | 766 | 1,653,000 | 3,754.90 |
| 1988-06-03 | 733 | 760 | 730 | 750 | 3,432,001 | 3,676.47 |
| 1988-06-02 | 740 | 744 | 726 | 733 | 667,000 | 3,593.14 |
| 1988-06-01 | 745 | 745 | 730 | 740 | 1,921,000 | 3,627.45 |
| 1988-05-31 | 734 | 748 | 730 | 735 | 2,467,000 | 3,602.94 |
| 1988-05-30 | 705 | 728 | 705 | 728 | 1,029,000 | 3,568.63 |
| 1988-05-28 | 720 | 724 | 698 | 703 | 694,000 | 3,446.08 |
| 1988-05-27 | 724 | 728 | 715 | 715 | 924,000 | 3,504.90 |
| 1988-05-26 | 733 | 741 | 718 | 718 | 3,339,001 | 3,519.61 |
| 1988-05-25 | 700 | 724 | 699 | 723 | 4,745,001 | 3,544.12 |
| 1988-05-24 | 670 | 692 | 670 | 690 | 1,194,000 | 3,382.35 |
| 1988-05-23 | 665 | 675 | 665 | 670 | 517,000 | 3,284.31 |
| 1988-05-20 | 670 | 675 | 666 | 674 | 645,000 | 3,303.92 |
| 1988-05-19 | 670 | 675 | 660 | 664 | 701,000 | 3,254.90 |
| 1988-05-18 | 660 | 680 | 658 | 670 | 1,122,000 | 3,284.31 |
| 1988-05-17 | 656 | 665 | 655 | 660 | 445,000 | 3,235.29 |
| 1988-05-16 | 655 | 660 | 650 | 654 | 309,000 | 3,205.88 |
| 1988-05-13 | 660 | 660 | 650 | 652 | 342,000 | 3,196.08 |
| 1988-05-12 | 646 | 650 | 641 | 650 | 320,000 | 3,186.27 |
| 1988-05-11 | 655 | 659 | 648 | 650 | 500,000 | 3,186.27 |
| 1988-05-10 | 646 | 655 | 645 | 655 | 205,000 | 3,210.78 |
| 1988-05-09 | 650 | 660 | 650 | 654 | 89,000 | 3,205.88 |
| 1988-05-07 | 654 | 660 | 650 | 660 | 82,000 | 3,235.29 |
| 1988-05-06 | 654 | 659 | 650 | 654 | 170,000 | 3,205.88 |
| 1988-05-02 | 650 | 659 | 647 | 659 | 151,000 | 3,230.39 |
| 1988-04-30 | 649 | 655 | 642 | 645 | 95,000 | 3,161.76 |
| 1988-04-28 | 640 | 650 | 640 | 649 | 128,000 | 3,181.37 |
| 1988-04-27 | 661 | 661 | 636 | 649 | 444,000 | 3,181.37 |
| 1988-04-26 | 660 | 670 | 660 | 661 | 220,000 | 3,240.20 |
| 1988-04-25 | 655 | 670 | 654 | 660 | 148,000 | 3,235.29 |
| 1988-04-23 | 650 | 658 | 650 | 652 | 147,000 | 3,196.08 |
| 1988-04-22 | 658 | 659 | 651 | 654 | 133,000 | 3,205.88 |
| 1988-04-21 | 656 | 660 | 655 | 656 | 132,000 | 3,215.69 |
| 1988-04-20 | 659 | 660 | 655 | 660 | 124,000 | 3,235.29 |
| 1988-04-19 | 669 | 669 | 655 | 657 | 160,000 | 3,220.59 |
| 1988-04-18 | 655 | 675 | 655 | 659 | 242,000 | 3,230.39 |
| 1988-04-15 | 660 | 680 | 660 | 675 | 303,000 | 3,308.82 |
| 1988-04-14 | 670 | 679 | 670 | 670 | 129,000 | 3,284.31 |
| 1988-04-13 | 672 | 684 | 670 | 672 | 141,000 | 3,294.12 |
| 1988-04-12 | 685 | 685 | 668 | 670 | 235,000 | 3,284.31 |
| 1988-04-11 | 684 | 694 | 676 | 685 | 570,000 | 3,357.84 |
| 1988-04-08 | 675 | 690 | 675 | 684 | 350,000 | 3,352.94 |
| 1988-04-07 | 699 | 701 | 675 | 685 | 1,029,000 | 3,357.84 |
| 1988-04-06 | 660 | 694 | 652 | 693 | 811,000 | 3,397.06 |
| 1988-04-05 | 665 | 668 | 650 | 650 | 368,000 | 3,186.27 |
| 1988-04-04 | 659 | 667 | 654 | 660 | 294,000 | 3,235.29 |
| 1988-04-02 | 654 | 654 | 642 | 650 | 71,000 | 3,186.27 |
| 1988-04-01 | 655 | 655 | 640 | 650 | 468,000 | 3,186.27 |
| 1988-03-31 | 650 | 660 | 640 | 655 | 449,000 | 3,210.78 |
| 1988-03-30 | 650 | 659 | 650 | 655 | 610,000 | 3,210.78 |
| 1988-03-29 | 660 | 661 | 645 | 650 | 243,000 | 3,186.27 |
| 1988-03-28 | 657 | 663 | 657 | 663 | 156,000 | 3,250 |
| 1988-03-26 | 640 | 640 | 615 | 620 | 281,000 | 3,039.22 |
| 1988-03-25 | 660 | 665 | 655 | 655 | 307,000 | 3,210.78 |
| 1988-03-24 | 680 | 680 | 670 | 673 | 188,000 | 3,299.02 |
| 1988-03-23 | 688 | 689 | 680 | 682 | 534,000 | 3,343.14 |
| 1988-03-22 | 668 | 690 | 665 | 688 | 1,225,000 | 3,372.55 |
| 1988-03-18 | 675 | 684 | 671 | 678 | 278,000 | 3,323.53 |
| 1988-03-17 | 688 | 688 | 673 | 680 | 341,000 | 3,333.33 |
| 1988-03-16 | 699 | 700 | 681 | 686 | 947,000 | 3,362.75 |
| 1988-03-15 | 670 | 698 | 670 | 689 | 1,320,000 | 3,377.45 |
| 1988-03-14 | 688 | 691 | 671 | 678 | 978,000 | 3,323.53 |
| 1988-03-11 | 663 | 695 | 661 | 684 | 3,316,001 | 3,352.94 |
| 1988-03-10 | 677 | 686 | 673 | 673 | 4,789,001 | 3,299.02 |
| 1988-03-09 | 659 | 676 | 650 | 673 | 3,342,001 | 3,299.02 |
| 1988-03-08 | 645 | 655 | 640 | 650 | 554,000 | 3,186.27 |
| 1988-03-07 | 660 | 660 | 645 | 650 | 598,000 | 3,186.27 |
| 1988-03-05 | 660 | 660 | 635 | 650 | 929,000 | 3,186.27 |
| 1988-03-04 | 635 | 670 | 630 | 655 | 2,678,000 | 3,210.78 |
| 1988-03-03 | 644 | 650 | 615 | 615 | 1,151,000 | 3,014.71 |
| 1988-03-02 | 650 | 662 | 640 | 654 | 6,056,001 | 3,205.88 |
| 1988-03-01 | 625 | 648 | 618 | 640 | 3,336,001 | 3,137.25 |
| 1988-02-29 | 590 | 615 | 590 | 615 | 458,000 | 3,014.71 |
| 1988-02-27 | 595 | 609 | 595 | 600 | 363,000 | 2,941.18 |
| 1988-02-26 | 615 | 616 | 600 | 605 | 1,346,000 | 2,965.69 |
| 1988-02-25 | 595 | 628 | 595 | 605 | 3,612,001 | 2,965.69 |
| 1988-02-24 | 574 | 608 | 571 | 595 | 1,895,000 | 2,916.67 |
| 1988-02-23 | 571 | 575 | 565 | 568 | 168,000 | 2,784.31 |
| 1988-02-22 | 580 | 580 | 568 | 570 | 373,000 | 2,794.12 |
| 1988-02-19 | 575 | 582 | 569 | 580 | 450,000 | 2,843.14 |
| 1988-02-18 | 568 | 579 | 565 | 578 | 709,000 | 2,833.33 |
| 1988-02-17 | 561 | 570 | 555 | 568 | 346,000 | 2,784.31 |
| 1988-02-16 | 566 | 567 | 555 | 555 | 247,000 | 2,720.59 |
| 1988-02-15 | 574 | 574 | 558 | 568 | 603,000 | 2,784.31 |
| 1988-02-12 | 530 | 560 | 530 | 555 | 933,000 | 2,720.59 |
| 1988-02-10 | 530 | 530 | 525 | 526 | 237,000 | 2,578.43 |
| 1988-02-09 | 525 | 530 | 520 | 530 | 193,000 | 2,598.04 |
| 1988-02-08 | 520 | 530 | 517 | 525 | 116,000 | 2,573.53 |
| 1988-02-06 | 515 | 519 | 515 | 516 | 39,000 | 2,529.41 |
| 1988-02-05 | 520 | 523 | 515 | 515 | 113,000 | 2,524.51 |
| 1988-02-04 | 512 | 515 | 511 | 511 | 290,000 | 2,504.90 |
| 1988-02-03 | 525 | 525 | 510 | 515 | 204,000 | 2,524.51 |
| 1988-02-02 | 520 | 525 | 515 | 525 | 84,000 | 2,573.53 |
| 1988-02-01 | 510 | 520 | 507 | 510 | 258,000 | 2,500 |
| 1988-01-30 | 515 | 515 | 503 | 505 | 302,000 | 2,475.49 |
| 1988-01-29 | 520 | 520 | 503 | 505 | 575,000 | 2,475.49 |
| 1988-01-28 | 525 | 525 | 510 | 510 | 184,000 | 2,500 |
| 1988-01-27 | 527 | 535 | 521 | 526 | 108,000 | 2,578.43 |
| 1988-01-26 | 537 | 537 | 520 | 520 | 116,000 | 2,549.02 |
| 1988-01-25 | 520 | 528 | 518 | 527 | 49,000 | 2,583.33 |
| 1988-01-23 | 515 | 515 | 505 | 510 | 150,000 | 2,500 |
| 1988-01-22 | 515 | 519 | 509 | 510 | 103,000 | 2,500 |
| 1988-01-21 | 510 | 530 | 509 | 519 | 125,000 | 2,544.12 |
| 1988-01-20 | 513 | 520 | 510 | 510 | 283,000 | 2,500 |
| 1988-01-19 | 524 | 535 | 512 | 512 | 58,000 | 2,509.80 |
| 1988-01-18 | 539 | 539 | 529 | 530 | 152,000 | 2,598.04 |
| 1988-01-14 | 530 | 535 | 525 | 529 | 39,000 | 2,593.14 |
| 1988-01-13 | 526 | 530 | 510 | 510 | 107,000 | 2,500 |
| 1988-01-12 | 550 | 550 | 527 | 527 | 93,000 | 2,583.33 |
| 1988-01-11 | 544 | 556 | 525 | 530 | 139,000 | 2,598.04 |
| 1988-01-08 | 530 | 558 | 530 | 554 | 343,000 | 2,715.69 |
| 1988-01-07 | 530 | 530 | 520 | 530 | 284,000 | 2,598.04 |
| 1988-01-06 | 511 | 529 | 510 | 517 | 321,000 | 2,534.31 |
| 1988-01-05 | 512 | 524 | 505 | 510 | 221,000 | 2,500 |
| 1988-01-04 | 508 | 514 | 500 | 502 | 53,000 | 2,460.78 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-09-26]1株→1.02株 [1986-03-27]1株→1.1株