5482 愛知製鋼(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 | 700 | 705 | 700 | 702 | 164,000 | 7,020 |
| 1988-12-27 | 707 | 707 | 700 | 702 | 113,000 | 7,020 |
| 1988-12-26 | 705 | 707 | 705 | 707 | 134,000 | 7,070 |
| 1988-12-24 | 710 | 712 | 705 | 705 | 140,000 | 7,050 |
| 1988-12-23 | 701 | 715 | 693 | 712 | 458,000 | 7,120 |
| 1988-12-22 | 710 | 710 | 694 | 700 | 303,000 | 7,000 |
| 1988-12-21 | 698 | 715 | 681 | 701 | 352,000 | 7,010 |
| 1988-12-20 | 711 | 711 | 700 | 705 | 255,000 | 7,050 |
| 1988-12-19 | 720 | 720 | 710 | 712 | 204,000 | 7,120 |
| 1988-12-16 | 728 | 728 | 715 | 720 | 188,000 | 7,200 |
| 1988-12-15 | 730 | 730 | 725 | 729 | 162,000 | 7,290 |
| 1988-12-14 | 730 | 735 | 724 | 733 | 491,000 | 7,330 |
| 1988-12-13 | 734 | 740 | 725 | 734 | 325,000 | 7,340 |
| 1988-12-12 | 735 | 735 | 728 | 734 | 148,000 | 7,340 |
| 1988-12-09 | 731 | 740 | 725 | 731 | 284,000 | 7,310 |
| 1988-12-08 | 731 | 735 | 726 | 731 | 293,000 | 7,310 |
| 1988-12-07 | 737 | 739 | 730 | 734 | 221,000 | 7,340 |
| 1988-12-06 | 745 | 748 | 730 | 730 | 205,000 | 7,300 |
| 1988-12-05 | 752 | 755 | 741 | 741 | 287,000 | 7,410 |
| 1988-12-03 | 760 | 760 | 750 | 750 | 1,000,000 | 7,500 |
| 1988-12-02 | 745 | 750 | 735 | 750 | 1,410,000 | 7,500 |
| 1988-12-01 | 708 | 730 | 708 | 725 | 462,000 | 7,250 |
| 1988-11-30 | 705 | 710 | 700 | 703 | 272,000 | 7,030 |
| 1988-11-29 | 700 | 710 | 700 | 710 | 190,000 | 7,100 |
| 1988-11-28 | 703 | 710 | 700 | 700 | 201,000 | 7,000 |
| 1988-11-26 | 700 | 710 | 700 | 700 | 199,000 | 7,000 |
| 1988-11-25 | 727 | 727 | 700 | 721 | 250,000 | 7,210 |
| 1988-11-24 | 731 | 738 | 717 | 717 | 290,000 | 7,170 |
| 1988-11-22 | 720 | 729 | 719 | 728 | 444,000 | 7,280 |
| 1988-11-21 | 723 | 730 | 717 | 717 | 319,000 | 7,170 |
| 1988-11-18 | 700 | 715 | 695 | 715 | 265,000 | 7,150 |
| 1988-11-17 | 691 | 700 | 690 | 694 | 147,000 | 6,940 |
| 1988-11-16 | 690 | 695 | 690 | 695 | 204,000 | 6,950 |
| 1988-11-15 | 695 | 695 | 685 | 690 | 166,000 | 6,900 |
| 1988-11-14 | 675 | 699 | 675 | 690 | 53,000 | 6,900 |
| 1988-11-11 | 680 | 680 | 664 | 665 | 133,000 | 6,650 |
| 1988-11-10 | 681 | 681 | 675 | 680 | 109,000 | 6,800 |
| 1988-11-09 | 680 | 685 | 680 | 681 | 73,000 | 6,810 |
| 1988-11-08 | 680 | 685 | 680 | 680 | 52,000 | 6,800 |
| 1988-11-07 | 685 | 699 | 681 | 685 | 118,000 | 6,850 |
| 1988-11-05 | 687 | 695 | 685 | 695 | 71,000 | 6,950 |
| 1988-11-04 | 699 | 699 | 680 | 685 | 146,000 | 6,850 |
| 1988-11-02 | 680 | 700 | 680 | 699 | 472,000 | 6,990 |
| 1988-11-01 | 680 | 699 | 680 | 695 | 279,000 | 6,950 |
| 1988-10-31 | 698 | 707 | 680 | 690 | 265,000 | 6,900 |
| 1988-10-29 | 700 | 701 | 695 | 698 | 104,000 | 6,980 |
| 1988-10-28 | 695 | 711 | 695 | 700 | 267,000 | 7,000 |
| 1988-10-27 | 710 | 723 | 700 | 705 | 536,000 | 7,050 |
| 1988-10-26 | 705 | 723 | 695 | 709 | 832,000 | 7,090 |
| 1988-10-25 | 665 | 682 | 660 | 675 | 320,000 | 6,750 |
| 1988-10-24 | 652 | 668 | 652 | 662 | 190,000 | 6,620 |
| 1988-10-22 | 653 | 665 | 652 | 662 | 163,000 | 6,620 |
| 1988-10-21 | 633 | 650 | 633 | 650 | 214,000 | 6,500 |
| 1988-10-20 | 626 | 637 | 626 | 636 | 156,000 | 6,360 |
| 1988-10-19 | 623 | 649 | 623 | 636 | 150,000 | 6,360 |
| 1988-10-18 | 650 | 650 | 640 | 640 | 100,000 | 6,400 |
| 1988-10-17 | 650 | 655 | 645 | 650 | 133,000 | 6,500 |
| 1988-10-14 | 660 | 660 | 640 | 655 | 111,000 | 6,550 |
| 1988-10-13 | 672 | 672 | 660 | 660 | 110,000 | 6,600 |
| 1988-10-12 | 675 | 680 | 672 | 672 | 132,000 | 6,720 |
| 1988-10-11 | 676 | 690 | 675 | 680 | 87,000 | 6,800 |
| 1988-10-07 | 677 | 680 | 671 | 673 | 94,000 | 6,730 |
| 1988-10-06 | 691 | 693 | 675 | 675 | 66,000 | 6,750 |
| 1988-10-05 | 697 | 697 | 690 | 690 | 85,000 | 6,900 |
| 1988-10-04 | 710 | 710 | 686 | 686 | 134,000 | 6,860 |
| 1988-10-03 | 710 | 711 | 705 | 707 | 99,000 | 7,070 |
| 1988-10-01 | 711 | 718 | 710 | 710 | 196,000 | 7,100 |
| 1988-09-30 | 701 | 710 | 695 | 710 | 106,000 | 7,100 |
| 1988-09-29 | 710 | 710 | 691 | 701 | 108,000 | 7,010 |
| 1988-09-28 | 695 | 720 | 695 | 710 | 364,000 | 7,100 |
| 1988-09-27 | 671 | 695 | 671 | 695 | 111,000 | 6,950 |
| 1988-09-26 | 685 | 695 | 670 | 695 | 93,000 | 6,950 |
| 1988-09-24 | 691 | 695 | 680 | 690 | 41,000 | 6,900 |
| 1988-09-22 | 705 | 705 | 690 | 690 | 93,000 | 6,900 |
| 1988-09-21 | 696 | 702 | 669 | 696 | 80,000 | 6,960 |
| 1988-09-20 | 720 | 720 | 700 | 701 | 169,000 | 7,010 |
| 1988-09-19 | 710 | 712 | 708 | 711 | 56,000 | 7,110 |
| 1988-09-16 | 714 | 714 | 708 | 708 | 93,000 | 7,080 |
| 1988-09-14 | 710 | 715 | 706 | 706 | 91,000 | 7,060 |
| 1988-09-13 | 710 | 715 | 707 | 708 | 193,000 | 7,080 |
| 1988-09-12 | 705 | 708 | 705 | 707 | 40,000 | 7,070 |
| 1988-09-09 | 704 | 705 | 691 | 695 | 114,000 | 6,950 |
| 1988-09-08 | 700 | 710 | 700 | 705 | 73,000 | 7,050 |
| 1988-09-07 | 685 | 698 | 685 | 691 | 80,000 | 6,910 |
| 1988-09-06 | 693 | 694 | 685 | 685 | 87,000 | 6,850 |
| 1988-09-05 | 699 | 700 | 680 | 696 | 56,000 | 6,960 |
| 1988-09-03 | 690 | 690 | 680 | 681 | 53,000 | 6,810 |
| 1988-09-02 | 672 | 690 | 665 | 665 | 183,000 | 6,650 |
| 1988-09-01 | 684 | 685 | 661 | 669 | 84,000 | 6,690 |
| 1988-08-31 | 690 | 709 | 688 | 688 | 195,000 | 6,880 |
| 1988-08-30 | 703 | 703 | 685 | 700 | 148,000 | 7,000 |
| 1988-08-29 | 712 | 712 | 698 | 698 | 150,000 | 6,980 |
| 1988-08-27 | 715 | 719 | 711 | 711 | 67,000 | 7,110 |
| 1988-08-26 | 715 | 715 | 708 | 715 | 84,000 | 7,150 |
| 1988-08-25 | 717 | 727 | 715 | 715 | 113,000 | 7,150 |
| 1988-08-24 | 720 | 724 | 717 | 717 | 163,000 | 7,170 |
| 1988-08-23 | 720 | 720 | 716 | 720 | 93,000 | 7,200 |
| 1988-08-22 | 716 | 720 | 716 | 720 | 148,000 | 7,200 |
| 1988-08-19 | 721 | 721 | 711 | 711 | 234,000 | 7,110 |
| 1988-08-18 | 721 | 721 | 711 | 711 | 87,000 | 7,110 |
| 1988-08-17 | 710 | 730 | 710 | 711 | 136,000 | 7,110 |
| 1988-08-16 | 720 | 723 | 700 | 700 | 110,000 | 7,000 |
| 1988-08-15 | 725 | 725 | 716 | 725 | 75,000 | 7,250 |
| 1988-08-12 | 725 | 730 | 710 | 710 | 260,000 | 7,100 |
| 1988-08-11 | 698 | 729 | 690 | 729 | 430,000 | 7,290 |
| 1988-08-10 | 693 | 700 | 687 | 688 | 155,000 | 6,880 |
| 1988-08-09 | 693 | 700 | 693 | 699 | 229,000 | 6,990 |
| 1988-08-08 | 695 | 695 | 690 | 690 | 162,000 | 6,900 |
| 1988-08-06 | 695 | 695 | 690 | 695 | 68,000 | 6,950 |
| 1988-08-05 | 700 | 700 | 691 | 695 | 190,000 | 6,950 |
| 1988-08-04 | 700 | 700 | 693 | 695 | 100,000 | 6,950 |
| 1988-08-03 | 700 | 700 | 693 | 697 | 71,000 | 6,970 |
| 1988-08-02 | 703 | 703 | 693 | 700 | 124,000 | 7,000 |
| 1988-08-01 | 696 | 705 | 693 | 693 | 313,000 | 6,930 |
| 1988-07-30 | 700 | 710 | 700 | 700 | 62,000 | 7,000 |
| 1988-07-29 | 700 | 700 | 696 | 696 | 95,000 | 6,960 |
| 1988-07-28 | 701 | 704 | 698 | 701 | 234,000 | 7,010 |
| 1988-07-27 | 701 | 710 | 701 | 705 | 136,000 | 7,050 |
| 1988-07-26 | 723 | 725 | 698 | 698 | 353,000 | 6,980 |
| 1988-07-25 | 710 | 710 | 701 | 705 | 199,000 | 7,050 |
| 1988-07-23 | 706 | 720 | 706 | 710 | 138,000 | 7,100 |
| 1988-07-22 | 731 | 750 | 710 | 711 | 388,000 | 7,110 |
| 1988-07-21 | 745 | 749 | 735 | 740 | 318,000 | 7,400 |
| 1988-07-20 | 740 | 750 | 725 | 747 | 340,000 | 7,470 |
| 1988-07-19 | 770 | 772 | 711 | 711 | 305,000 | 7,110 |
| 1988-07-18 | 775 | 775 | 760 | 760 | 585,000 | 7,600 |
| 1988-07-15 | 770 | 775 | 761 | 765 | 642,000 | 7,650 |
| 1988-07-14 | 760 | 774 | 756 | 760 | 554,000 | 7,600 |
| 1988-07-13 | 760 | 778 | 759 | 759 | 857,000 | 7,590 |
| 1988-07-12 | 760 | 765 | 754 | 760 | 257,000 | 7,600 |
| 1988-07-11 | 764 | 765 | 747 | 748 | 321,000 | 7,480 |
| 1988-07-08 | 750 | 765 | 750 | 760 | 465,000 | 7,600 |
| 1988-07-07 | 764 | 765 | 740 | 750 | 337,000 | 7,500 |
| 1988-07-06 | 763 | 778 | 760 | 761 | 381,000 | 7,610 |
| 1988-07-05 | 738 | 780 | 738 | 770 | 358,000 | 7,700 |
| 1988-07-04 | 751 | 760 | 735 | 753 | 199,000 | 7,530 |
| 1988-07-02 | 755 | 761 | 752 | 753 | 202,000 | 7,530 |
| 1988-07-01 | 770 | 779 | 761 | 761 | 717,000 | 7,610 |
| 1988-06-30 | 775 | 780 | 761 | 770 | 376,000 | 7,700 |
| 1988-06-29 | 789 | 790 | 761 | 780 | 553,000 | 7,800 |
| 1988-06-28 | 777 | 790 | 777 | 790 | 1,540,000 | 7,900 |
| 1988-06-27 | 792 | 792 | 775 | 790 | 723,000 | 7,900 |
| 1988-06-25 | 790 | 796 | 785 | 787 | 736,000 | 7,870 |
| 1988-06-24 | 790 | 801 | 781 | 790 | 2,825,000 | 7,900 |
| 1988-06-23 | 787 | 789 | 760 | 786 | 1,199,000 | 7,860 |
| 1988-06-22 | 793 | 798 | 775 | 778 | 4,940,000 | 7,780 |
| 1988-06-21 | 754 | 775 | 750 | 769 | 1,563,000 | 7,690 |
| 1988-06-20 | 764 | 767 | 751 | 758 | 594,000 | 7,580 |
| 1988-06-17 | 740 | 754 | 733 | 754 | 558,000 | 7,540 |
| 1988-06-16 | 732 | 740 | 730 | 731 | 400,000 | 7,310 |
| 1988-06-15 | 740 | 742 | 735 | 738 | 422,000 | 7,380 |
| 1988-06-14 | 745 | 745 | 728 | 730 | 350,000 | 7,300 |
| 1988-06-13 | 743 | 755 | 730 | 742 | 532,000 | 7,420 |
| 1988-06-10 | 758 | 758 | 738 | 740 | 328,000 | 7,400 |
| 1988-06-09 | 769 | 770 | 758 | 758 | 720,000 | 7,580 |
| 1988-06-08 | 756 | 767 | 755 | 759 | 665,000 | 7,590 |
| 1988-06-07 | 763 | 772 | 758 | 758 | 961,000 | 7,580 |
| 1988-06-06 | 783 | 786 | 770 | 773 | 2,448,000 | 7,730 |
| 1988-06-04 | 760 | 775 | 758 | 771 | 2,777,000 | 7,710 |
| 1988-06-03 | 742 | 758 | 736 | 750 | 1,518,000 | 7,500 |
| 1988-06-02 | 748 | 758 | 740 | 742 | 721,000 | 7,420 |
| 1988-06-01 | 760 | 764 | 743 | 744 | 1,630,000 | 7,440 |
| 1988-05-31 | 760 | 767 | 745 | 754 | 2,455,000 | 7,540 |
| 1988-05-30 | 741 | 754 | 735 | 754 | 1,267,000 | 7,540 |
| 1988-05-28 | 760 | 768 | 738 | 741 | 2,777,000 | 7,410 |
| 1988-05-27 | 741 | 760 | 738 | 758 | 5,365,000 | 7,580 |
| 1988-05-26 | 722 | 733 | 722 | 728 | 3,387,000 | 7,280 |
| 1988-05-25 | 695 | 710 | 695 | 710 | 1,621,000 | 7,100 |
| 1988-05-24 | 690 | 690 | 682 | 690 | 281,000 | 6,900 |
| 1988-05-23 | 695 | 695 | 681 | 682 | 323,000 | 6,820 |
| 1988-05-20 | 699 | 699 | 685 | 685 | 244,000 | 6,850 |
| 1988-05-19 | 698 | 700 | 690 | 690 | 346,000 | 6,900 |
| 1988-05-18 | 695 | 700 | 689 | 689 | 384,000 | 6,890 |
| 1988-05-17 | 695 | 700 | 690 | 690 | 299,000 | 6,900 |
| 1988-05-16 | 702 | 703 | 695 | 695 | 461,000 | 6,950 |
| 1988-05-13 | 703 | 705 | 695 | 700 | 663,000 | 7,000 |
| 1988-05-12 | 690 | 702 | 689 | 700 | 790,000 | 7,000 |
| 1988-05-11 | 685 | 709 | 685 | 687 | 1,251,000 | 6,870 |
| 1988-05-10 | 670 | 685 | 668 | 684 | 248,000 | 6,840 |
| 1988-05-09 | 680 | 687 | 665 | 673 | 264,000 | 6,730 |
| 1988-05-07 | 690 | 690 | 679 | 679 | 208,000 | 6,790 |
| 1988-05-06 | 681 | 690 | 680 | 685 | 188,000 | 6,850 |
| 1988-05-02 | 690 | 690 | 681 | 681 | 126,000 | 6,810 |
| 1988-04-30 | 694 | 694 | 675 | 680 | 188,000 | 6,800 |
| 1988-04-28 | 671 | 679 | 670 | 674 | 449,000 | 6,740 |
| 1988-04-27 | 680 | 680 | 667 | 670 | 323,000 | 6,700 |
| 1988-04-26 | 690 | 690 | 677 | 678 | 229,000 | 6,780 |
| 1988-04-25 | 683 | 690 | 675 | 675 | 195,000 | 6,750 |
| 1988-04-23 | 683 | 690 | 675 | 690 | 242,000 | 6,900 |
| 1988-04-22 | 684 | 690 | 681 | 683 | 209,000 | 6,830 |
| 1988-04-21 | 689 | 689 | 680 | 680 | 709,000 | 6,800 |
| 1988-04-20 | 693 | 700 | 685 | 688 | 600,000 | 6,880 |
| 1988-04-19 | 700 | 700 | 675 | 699 | 493,000 | 6,990 |
| 1988-04-18 | 708 | 710 | 690 | 690 | 734,000 | 6,900 |
| 1988-04-15 | 701 | 710 | 690 | 698 | 2,067,000 | 6,980 |
| 1988-04-14 | 705 | 720 | 703 | 711 | 5,953,000 | 7,110 |
| 1988-04-13 | 695 | 702 | 692 | 695 | 6,641,000 | 6,950 |
| 1988-04-12 | 680 | 692 | 675 | 686 | 2,007,000 | 6,860 |
| 1988-04-11 | 680 | 694 | 673 | 675 | 2,241,000 | 6,750 |
| 1988-04-08 | 673 | 680 | 665 | 670 | 1,545,000 | 6,700 |
| 1988-04-07 | 678 | 678 | 664 | 670 | 1,597,000 | 6,700 |
| 1988-04-06 | 645 | 663 | 644 | 659 | 870,000 | 6,590 |
| 1988-04-05 | 642 | 648 | 635 | 643 | 279,000 | 6,430 |
| 1988-04-04 | 645 | 655 | 640 | 640 | 243,000 | 6,400 |
| 1988-04-02 | 645 | 645 | 635 | 640 | 266,000 | 6,400 |
| 1988-04-01 | 632 | 640 | 631 | 638 | 332,000 | 6,380 |
| 1988-03-31 | 640 | 644 | 632 | 640 | 116,000 | 6,400 |
| 1988-03-30 | 636 | 637 | 627 | 630 | 250,000 | 6,300 |
| 1988-03-29 | 620 | 627 | 620 | 627 | 240,000 | 6,270 |
| 1988-03-28 | 620 | 638 | 620 | 635 | 275,000 | 6,350 |
| 1988-03-26 | 610 | 617 | 610 | 610 | 190,000 | 6,100 |
| 1988-03-25 | 631 | 631 | 615 | 620 | 295,000 | 6,200 |
| 1988-03-24 | 647 | 650 | 630 | 632 | 204,000 | 6,320 |
| 1988-03-23 | 650 | 658 | 647 | 647 | 222,000 | 6,470 |
| 1988-03-22 | 646 | 659 | 646 | 655 | 165,000 | 6,550 |
| 1988-03-18 | 659 | 661 | 646 | 660 | 450,000 | 6,600 |
| 1988-03-17 | 662 | 665 | 656 | 656 | 322,000 | 6,560 |
| 1988-03-16 | 673 | 673 | 660 | 660 | 716,000 | 6,600 |
| 1988-03-15 | 660 | 675 | 655 | 666 | 809,000 | 6,660 |
| 1988-03-14 | 679 | 680 | 655 | 665 | 479,000 | 6,650 |
| 1988-03-11 | 664 | 683 | 664 | 670 | 1,582,000 | 6,700 |
| 1988-03-10 | 679 | 685 | 660 | 664 | 1,993,000 | 6,640 |
| 1988-03-09 | 646 | 675 | 646 | 675 | 2,212,000 | 6,750 |
| 1988-03-08 | 657 | 659 | 650 | 654 | 490,000 | 6,540 |
| 1988-03-07 | 665 | 668 | 656 | 656 | 910,000 | 6,560 |
| 1988-03-05 | 665 | 685 | 655 | 655 | 2,444,000 | 6,550 |
| 1988-03-04 | 632 | 662 | 632 | 662 | 2,923,000 | 6,620 |
| 1988-03-03 | 648 | 655 | 631 | 631 | 1,956,000 | 6,310 |
| 1988-03-02 | 641 | 646 | 635 | 635 | 1,271,000 | 6,350 |
| 1988-03-01 | 646 | 649 | 631 | 631 | 2,255,000 | 6,310 |
| 1988-02-29 | 622 | 636 | 610 | 636 | 1,877,000 | 6,360 |
| 1988-02-27 | 610 | 624 | 609 | 612 | 740,000 | 6,120 |
| 1988-02-26 | 601 | 622 | 601 | 605 | 1,344,000 | 6,050 |
| 1988-02-25 | 590 | 620 | 589 | 610 | 1,983,000 | 6,100 |
| 1988-02-24 | 593 | 595 | 585 | 592 | 768,000 | 5,920 |
| 1988-02-23 | 591 | 599 | 589 | 595 | 417,000 | 5,950 |
| 1988-02-22 | 599 | 602 | 595 | 600 | 529,000 | 6,000 |
| 1988-02-19 | 589 | 589 | 576 | 589 | 415,000 | 5,890 |
| 1988-02-18 | 578 | 590 | 575 | 585 | 310,000 | 5,850 |
| 1988-02-17 | 585 | 593 | 570 | 575 | 358,000 | 5,750 |
| 1988-02-16 | 579 | 584 | 575 | 584 | 338,000 | 5,840 |
| 1988-02-15 | 570 | 570 | 561 | 569 | 259,000 | 5,690 |
| 1988-02-12 | 570 | 570 | 556 | 560 | 280,000 | 5,600 |
| 1988-02-10 | 560 | 570 | 556 | 556 | 298,000 | 5,560 |
| 1988-02-09 | 565 | 568 | 555 | 556 | 261,000 | 5,560 |
| 1988-02-08 | 580 | 580 | 560 | 577 | 183,000 | 5,770 |
| 1988-02-06 | 564 | 570 | 555 | 570 | 84,000 | 5,700 |
| 1988-02-05 | 570 | 570 | 550 | 554 | 299,000 | 5,540 |
| 1988-02-04 | 552 | 558 | 550 | 550 | 196,000 | 5,500 |
| 1988-02-03 | 563 | 565 | 550 | 550 | 220,000 | 5,500 |
| 1988-02-02 | 580 | 580 | 568 | 568 | 200,000 | 5,680 |
| 1988-02-01 | 570 | 578 | 561 | 562 | 151,000 | 5,620 |
| 1988-01-30 | 563 | 565 | 546 | 550 | 125,000 | 5,500 |
| 1988-01-29 | 555 | 560 | 542 | 553 | 315,000 | 5,530 |
| 1988-01-28 | 550 | 559 | 540 | 541 | 117,000 | 5,410 |
| 1988-01-27 | 565 | 565 | 545 | 547 | 135,000 | 5,470 |
| 1988-01-26 | 565 | 565 | 550 | 550 | 105,000 | 5,500 |
| 1988-01-25 | 565 | 569 | 557 | 557 | 52,000 | 5,570 |
| 1988-01-23 | 550 | 552 | 535 | 540 | 113,000 | 5,400 |
| 1988-01-22 | 533 | 570 | 533 | 545 | 189,000 | 5,450 |
| 1988-01-21 | 570 | 570 | 530 | 530 | 258,000 | 5,300 |
| 1988-01-20 | 570 | 575 | 555 | 555 | 194,000 | 5,550 |
| 1988-01-19 | 580 | 585 | 560 | 560 | 63,000 | 5,600 |
| 1988-01-18 | 560 | 585 | 560 | 575 | 79,000 | 5,750 |
| 1988-01-14 | 550 | 555 | 542 | 555 | 61,000 | 5,550 |
| 1988-01-13 | 568 | 568 | 550 | 550 | 135,000 | 5,500 |
| 1988-01-12 | 561 | 565 | 555 | 558 | 95,000 | 5,580 |
| 1988-01-11 | 558 | 565 | 555 | 555 | 66,000 | 5,550 |
| 1988-01-08 | 567 | 578 | 565 | 565 | 102,000 | 5,650 |
| 1988-01-07 | 575 | 584 | 565 | 565 | 106,000 | 5,650 |
| 1988-01-06 | 545 | 565 | 545 | 565 | 95,000 | 5,650 |
| 1988-01-05 | 560 | 560 | 538 | 538 | 69,000 | 5,380 |
| 1988-01-04 | 540 | 541 | 532 | 535 | 30,000 | 5,350 |
分割・併合履歴 ： [2016-09-28]1株→0.1株