5603 虹技(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 | 670 | 705 | 660 | 705 | 73,000 | 7,050 |
| 1988-12-27 | 696 | 696 | 670 | 670 | 69,000 | 6,700 |
| 1988-12-26 | 705 | 705 | 685 | 692 | 61,000 | 6,920 |
| 1988-12-24 | 705 | 705 | 701 | 701 | 27,000 | 7,010 |
| 1988-12-23 | 711 | 711 | 705 | 705 | 24,000 | 7,050 |
| 1988-12-22 | 720 | 725 | 720 | 720 | 37,000 | 7,200 |
| 1988-12-21 | 710 | 720 | 710 | 720 | 32,000 | 7,200 |
| 1988-12-20 | 723 | 723 | 720 | 720 | 42,000 | 7,200 |
| 1988-12-19 | 730 | 730 | 720 | 720 | 101,000 | 7,200 |
| 1988-12-16 | 750 | 750 | 702 | 702 | 52,000 | 7,020 |
| 1988-12-15 | 750 | 760 | 720 | 760 | 48,000 | 7,600 |
| 1988-12-14 | 760 | 760 | 750 | 750 | 49,000 | 7,500 |
| 1988-12-13 | 760 | 760 | 735 | 760 | 66,000 | 7,600 |
| 1988-12-12 | 777 | 779 | 745 | 760 | 62,000 | 7,600 |
| 1988-12-09 | 760 | 780 | 750 | 775 | 135,000 | 7,750 |
| 1988-12-08 | 748 | 760 | 740 | 760 | 24,000 | 7,600 |
| 1988-12-07 | 755 | 763 | 740 | 763 | 44,000 | 7,630 |
| 1988-12-06 | 760 | 760 | 745 | 745 | 9,000 | 7,450 |
| 1988-12-05 | 780 | 780 | 750 | 770 | 36,000 | 7,700 |
| 1988-12-03 | 770 | 780 | 768 | 780 | 25,000 | 7,800 |
| 1988-12-02 | 765 | 780 | 765 | 770 | 73,000 | 7,700 |
| 1988-12-01 | 750 | 770 | 740 | 760 | 71,000 | 7,600 |
| 1988-11-30 | 745 | 760 | 730 | 760 | 88,000 | 7,600 |
| 1988-11-29 | 741 | 760 | 725 | 745 | 122,000 | 7,450 |
| 1988-11-28 | 730 | 749 | 730 | 748 | 41,000 | 7,480 |
| 1988-11-26 | 725 | 750 | 725 | 750 | 42,000 | 7,500 |
| 1988-11-25 | 759 | 759 | 730 | 751 | 62,000 | 7,510 |
| 1988-11-24 | 751 | 763 | 740 | 760 | 81,000 | 7,600 |
| 1988-11-22 | 730 | 750 | 725 | 750 | 173,000 | 7,500 |
| 1988-11-21 | 740 | 744 | 715 | 730 | 79,000 | 7,300 |
| 1988-11-18 | 730 | 735 | 710 | 735 | 107,000 | 7,350 |
| 1988-11-17 | 699 | 725 | 695 | 720 | 115,000 | 7,200 |
| 1988-11-16 | 690 | 699 | 685 | 695 | 104,000 | 6,950 |
| 1988-11-15 | 699 | 699 | 675 | 683 | 63,000 | 6,830 |
| 1988-11-14 | 700 | 700 | 695 | 699 | 25,000 | 6,990 |
| 1988-11-11 | 703 | 703 | 675 | 699 | 149,000 | 6,990 |
| 1988-11-10 | 710 | 720 | 700 | 700 | 84,000 | 7,000 |
| 1988-11-09 | 740 | 750 | 735 | 735 | 24,000 | 7,350 |
| 1988-11-08 | 750 | 750 | 720 | 750 | 35,000 | 7,500 |
| 1988-11-07 | 790 | 800 | 750 | 750 | 119,000 | 7,500 |
| 1988-11-05 | 760 | 785 | 759 | 784 | 165,000 | 7,840 |
| 1988-11-04 | 700 | 760 | 700 | 750 | 329,000 | 7,500 |
| 1988-11-02 | 700 | 723 | 685 | 695 | 520,000 | 6,950 |
| 1988-11-01 | 695 | 695 | 695 | 695 | 77,000 | 6,950 |
| 1988-10-31 | 866 | 866 | 795 | 795 | 66,000 | 7,950 |
| 1988-10-29 | 895 | 900 | 865 | 895 | 52,000 | 8,950 |
| 1988-10-28 | 900 | 930 | 900 | 900 | 89,000 | 9,000 |
| 1988-10-27 | 850 | 900 | 845 | 900 | 644,000 | 9,000 |
| 1988-10-26 | 905 | 905 | 850 | 870 | 109,000 | 8,700 |
| 1988-10-25 | 930 | 950 | 915 | 950 | 48,000 | 9,500 |
| 1988-10-24 | 1,000 | 1,000 | 950 | 965 | 16,000 | 9,650 |
| 1988-10-22 | 980 | 1,000 | 965 | 1,000 | 40,000 | 10,000 |
| 1988-10-21 | 980 | 1,020 | 980 | 1,000 | 47,000 | 10,000 |
| 1988-10-20 | 1,050 | 1,050 | 980 | 1,000 | 68,000 | 10,000 |
| 1988-10-19 | 945 | 1,050 | 922 | 1,050 | 159,000 | 10,500 |
| 1988-10-18 | 1,010 | 1,010 | 945 | 945 | 56,000 | 9,450 |
| 1988-10-17 | 1,040 | 1,070 | 1,000 | 1,010 | 21,000 | 10,100 |
| 1988-10-14 | 1,070 | 1,080 | 1,020 | 1,080 | 79,000 | 10,800 |
| 1988-10-13 | 1,000 | 1,090 | 1,000 | 1,090 | 63,000 | 10,900 |
| 1988-10-12 | 1,080 | 1,080 | 1,030 | 1,030 | 106,000 | 10,300 |
| 1988-10-11 | 1,070 | 1,140 | 1,030 | 1,100 | 93,000 | 11,000 |
| 1988-10-07 | 1,100 | 1,100 | 1,050 | 1,070 | 166,000 | 10,700 |
| 1988-10-06 | 1,150 | 1,150 | 1,120 | 1,120 | 58,000 | 11,200 |
| 1988-10-05 | 1,100 | 1,150 | 1,100 | 1,150 | 62,000 | 11,500 |
| 1988-10-04 | 1,170 | 1,170 | 1,110 | 1,140 | 70,000 | 11,400 |
| 1988-10-03 | 1,180 | 1,200 | 1,170 | 1,170 | 141,000 | 11,700 |
| 1988-10-01 | 1,180 | 1,190 | 1,180 | 1,180 | 154,000 | 11,800 |
| 1988-09-30 | 1,170 | 1,190 | 1,170 | 1,180 | 587,000 | 11,800 |
| 1988-09-29 | 1,180 | 1,180 | 1,150 | 1,170 | 143,000 | 11,700 |
| 1988-09-28 | 1,190 | 1,200 | 1,170 | 1,200 | 341,000 | 12,000 |
| 1988-09-27 | 1,150 | 1,170 | 1,130 | 1,170 | 342,000 | 11,700 |
| 1988-09-26 | 1,030 | 1,100 | 1,030 | 1,100 | 266,000 | 11,000 |
| 1988-09-24 | 1,070 | 1,070 | 1,030 | 1,050 | 77,000 | 10,500 |
| 1988-09-22 | 1,090 | 1,110 | 1,080 | 1,110 | 73,000 | 11,100 |
| 1988-09-21 | 1,120 | 1,120 | 1,080 | 1,110 | 68,000 | 11,100 |
| 1988-09-20 | 1,110 | 1,140 | 1,070 | 1,130 | 57,000 | 11,300 |
| 1988-09-19 | 1,100 | 1,170 | 1,090 | 1,150 | 263,000 | 11,500 |
| 1988-09-16 | 1,080 | 1,100 | 1,070 | 1,100 | 69,000 | 11,000 |
| 1988-09-14 | 1,140 | 1,140 | 1,080 | 1,090 | 114,000 | 10,900 |
| 1988-09-13 | 1,090 | 1,140 | 1,070 | 1,140 | 191,000 | 11,400 |
| 1988-09-12 | 1,090 | 1,090 | 1,070 | 1,090 | 37,000 | 10,900 |
| 1988-09-09 | 1,110 | 1,120 | 1,100 | 1,100 | 45,000 | 11,000 |
| 1988-09-08 | 1,110 | 1,150 | 1,100 | 1,140 | 115,000 | 11,400 |
| 1988-09-07 | 1,140 | 1,140 | 1,100 | 1,140 | 39,000 | 11,400 |
| 1988-09-06 | 1,130 | 1,150 | 1,090 | 1,150 | 126,000 | 11,500 |
| 1988-09-05 | 1,150 | 1,150 | 1,130 | 1,150 | 50,000 | 11,500 |
| 1988-09-03 | 1,140 | 1,150 | 1,120 | 1,150 | 104,000 | 11,500 |
| 1988-09-02 | 1,130 | 1,150 | 1,120 | 1,150 | 27,000 | 11,500 |
| 1988-09-01 | 1,200 | 1,200 | 1,110 | 1,120 | 192,000 | 11,200 |
| 1988-08-31 | 1,220 | 1,260 | 1,160 | 1,200 | 1,640,000 | 12,000 |
| 1988-08-30 | 1,160 | 1,250 | 1,140 | 1,230 | 1,697,000 | 12,300 |
| 1988-08-29 | 1,160 | 1,190 | 1,130 | 1,140 | 656,000 | 11,400 |
| 1988-08-27 | 1,110 | 1,150 | 1,100 | 1,150 | 302,000 | 11,500 |
| 1988-08-26 | 1,100 | 1,140 | 1,090 | 1,120 | 461,000 | 11,200 |
| 1988-08-25 | 1,080 | 1,100 | 1,060 | 1,100 | 234,000 | 11,000 |
| 1988-08-24 | 1,070 | 1,090 | 1,060 | 1,070 | 110,000 | 10,700 |
| 1988-08-23 | 1,050 | 1,100 | 1,050 | 1,070 | 133,000 | 10,700 |
| 1988-08-22 | 1,070 | 1,100 | 1,060 | 1,070 | 164,000 | 10,700 |
| 1988-08-19 | 1,090 | 1,090 | 1,060 | 1,060 | 92,000 | 10,600 |
| 1988-08-18 | 1,100 | 1,100 | 1,050 | 1,060 | 86,000 | 10,600 |
| 1988-08-17 | 1,080 | 1,120 | 1,050 | 1,100 | 353,000 | 11,000 |
| 1988-08-16 | 1,120 | 1,120 | 1,030 | 1,060 | 232,000 | 10,600 |
| 1988-08-15 | 1,010 | 1,140 | 1,010 | 1,100 | 342,000 | 11,000 |
| 1988-08-12 | 1,110 | 1,120 | 1,000 | 1,000 | 1,408,000 | 10,000 |
| 1988-08-11 | 980 | 1,100 | 980 | 1,100 | 497,000 | 11,000 |
| 1988-08-10 | 940 | 1,000 | 940 | 995 | 158,000 | 9,950 |
| 1988-08-09 | 960 | 970 | 922 | 940 | 73,000 | 9,400 |
| 1988-08-08 | 985 | 985 | 955 | 955 | 20,000 | 9,550 |
| 1988-08-06 | 995 | 1,000 | 980 | 980 | 52,000 | 9,800 |
| 1988-08-05 | 970 | 1,010 | 969 | 990 | 62,000 | 9,900 |
| 1988-08-04 | 935 | 960 | 935 | 955 | 22,000 | 9,550 |
| 1988-08-03 | 975 | 980 | 940 | 940 | 16,000 | 9,400 |
| 1988-08-02 | 922 | 980 | 922 | 973 | 23,000 | 9,730 |
| 1988-08-01 | 999 | 1,000 | 950 | 950 | 82,000 | 9,500 |
| 1988-07-30 | 998 | 1,000 | 990 | 990 | 24,000 | 9,900 |
| 1988-07-29 | 1,010 | 1,040 | 1,000 | 1,040 | 56,000 | 10,400 |
| 1988-07-28 | 1,060 | 1,090 | 1,000 | 1,040 | 189,000 | 10,400 |
| 1988-07-27 | 1,070 | 1,070 | 1,000 | 1,070 | 62,000 | 10,700 |
| 1988-07-26 | 1,000 | 1,070 | 995 | 1,070 | 132,000 | 10,700 |
| 1988-07-25 | 980 | 1,020 | 980 | 1,020 | 74,000 | 10,200 |
| 1988-07-23 | 950 | 1,000 | 940 | 1,000 | 107,000 | 10,000 |
| 1988-07-22 | 955 | 997 | 955 | 975 | 113,000 | 9,750 |
| 1988-07-21 | 995 | 1,000 | 980 | 1,000 | 53,000 | 10,000 |
| 1988-07-20 | 1,020 | 1,030 | 1,010 | 1,020 | 53,000 | 10,200 |
| 1988-07-19 | 1,040 | 1,070 | 1,020 | 1,020 | 80,000 | 10,200 |
| 1988-07-18 | 1,030 | 1,090 | 991 | 1,070 | 132,000 | 10,700 |
| 1988-07-15 | 1,020 | 1,040 | 990 | 1,040 | 127,000 | 10,400 |
| 1988-07-14 | 1,020 | 1,030 | 995 | 1,030 | 93,000 | 10,300 |
| 1988-07-13 | 1,030 | 1,050 | 1,010 | 1,030 | 83,000 | 10,300 |
| 1988-07-12 | 1,090 | 1,090 | 1,040 | 1,040 | 57,000 | 10,400 |
| 1988-07-11 | 1,070 | 1,070 | 1,050 | 1,060 | 76,000 | 10,600 |
| 1988-07-08 | 1,060 | 1,100 | 1,060 | 1,060 | 62,000 | 10,600 |
| 1988-07-07 | 1,060 | 1,110 | 1,050 | 1,070 | 77,000 | 10,700 |
| 1988-07-06 | 1,090 | 1,100 | 1,060 | 1,060 | 117,000 | 10,600 |
| 1988-07-05 | 1,100 | 1,140 | 1,080 | 1,080 | 126,000 | 10,800 |
| 1988-07-04 | 1,180 | 1,200 | 1,100 | 1,160 | 388,000 | 11,600 |
| 1988-07-02 | 1,180 | 1,190 | 1,150 | 1,180 | 1,041,000 | 11,800 |
| 1988-07-01 | 1,130 | 1,180 | 1,070 | 1,180 | 982,000 | 11,800 |
| 1988-06-30 | 1,090 | 1,120 | 1,020 | 1,120 | 310,000 | 11,200 |
| 1988-06-29 | 1,050 | 1,090 | 1,040 | 1,050 | 174,000 | 10,500 |
| 1988-06-28 | 1,040 | 1,070 | 1,030 | 1,050 | 195,000 | 10,500 |
| 1988-06-27 | 1,060 | 1,080 | 1,050 | 1,050 | 56,000 | 10,500 |
| 1988-06-25 | 1,110 | 1,120 | 1,060 | 1,060 | 124,000 | 10,600 |
| 1988-06-24 | 1,110 | 1,110 | 1,070 | 1,100 | 108,000 | 11,000 |
| 1988-06-23 | 1,050 | 1,170 | 1,040 | 1,100 | 582,000 | 11,000 |
| 1988-06-22 | 1,100 | 1,100 | 1,030 | 1,100 | 216,000 | 11,000 |
| 1988-06-21 | 1,140 | 1,140 | 1,050 | 1,060 | 179,000 | 10,600 |
| 1988-06-20 | 1,050 | 1,180 | 1,030 | 1,150 | 1,355,000 | 11,500 |
| 1988-06-17 | 1,060 | 1,120 | 1,050 | 1,050 | 667,000 | 10,500 |
| 1988-06-16 | 1,020 | 1,080 | 1,010 | 1,050 | 455,000 | 10,500 |
| 1988-06-15 | 1,030 | 1,040 | 1,010 | 1,010 | 218,000 | 10,100 |
| 1988-06-14 | 990 | 1,040 | 985 | 1,010 | 118,000 | 10,100 |
| 1988-06-13 | 1,000 | 1,010 | 988 | 988 | 105,000 | 9,880 |
| 1988-06-10 | 1,030 | 1,030 | 985 | 1,010 | 189,000 | 10,100 |
| 1988-06-09 | 1,090 | 1,090 | 1,020 | 1,020 | 764,000 | 10,200 |
| 1988-06-08 | 1,000 | 1,100 | 1,000 | 1,100 | 3,068,000 | 11,000 |
| 1988-06-07 | 975 | 1,020 | 955 | 1,010 | 795,000 | 10,100 |
| 1988-06-06 | 985 | 985 | 953 | 953 | 116,000 | 9,530 |
| 1988-06-04 | 980 | 990 | 950 | 990 | 178,000 | 9,900 |
| 1988-06-03 | 990 | 999 | 970 | 986 | 556,000 | 9,860 |
| 1988-06-02 | 939 | 1,000 | 920 | 1,000 | 994,000 | 10,000 |
| 1988-06-01 | 900 | 940 | 880 | 940 | 501,000 | 9,400 |
| 1988-05-31 | 895 | 900 | 885 | 891 | 176,000 | 8,910 |
| 1988-05-30 | 890 | 910 | 890 | 891 | 99,000 | 8,910 |
| 1988-05-28 | 890 | 910 | 888 | 910 | 112,000 | 9,100 |
| 1988-05-27 | 930 | 950 | 880 | 915 | 879,000 | 9,150 |
| 1988-05-26 | 845 | 920 | 845 | 920 | 759,000 | 9,200 |
| 1988-05-25 | 840 | 840 | 825 | 840 | 79,000 | 8,400 |
| 1988-05-24 | 836 | 842 | 830 | 840 | 47,000 | 8,400 |
| 1988-05-23 | 845 | 850 | 830 | 849 | 65,000 | 8,490 |
| 1988-05-20 | 840 | 890 | 840 | 875 | 125,000 | 8,750 |
| 1988-05-19 | 889 | 890 | 860 | 860 | 149,000 | 8,600 |
| 1988-05-18 | 865 | 900 | 820 | 900 | 345,000 | 9,000 |
| 1988-05-17 | 905 | 905 | 870 | 870 | 66,000 | 8,700 |
| 1988-05-16 | 905 | 935 | 895 | 910 | 394,000 | 9,100 |
| 1988-05-13 | 895 | 910 | 871 | 910 | 402,000 | 9,100 |
| 1988-05-12 | 880 | 898 | 870 | 890 | 298,000 | 8,900 |
| 1988-05-11 | 908 | 918 | 876 | 890 | 378,000 | 8,900 |
| 1988-05-10 | 905 | 929 | 875 | 910 | 1,060,000 | 9,100 |
| 1988-05-09 | 838 | 900 | 838 | 900 | 705,000 | 9,000 |
| 1988-05-07 | 833 | 833 | 824 | 824 | 113,000 | 8,240 |
| 1988-05-06 | 835 | 835 | 820 | 827 | 92,000 | 8,270 |
| 1988-05-02 | 825 | 834 | 818 | 834 | 94,000 | 8,340 |
| 1988-04-30 | 804 | 845 | 804 | 834 | 123,000 | 8,340 |
| 1988-04-28 | 798 | 820 | 798 | 800 | 193,000 | 8,000 |
| 1988-04-27 | 792 | 800 | 790 | 800 | 247,000 | 8,000 |
| 1988-04-26 | 825 | 830 | 785 | 820 | 380,000 | 8,200 |
| 1988-04-25 | 866 | 870 | 836 | 850 | 188,000 | 8,500 |
| 1988-04-23 | 859 | 875 | 840 | 875 | 262,000 | 8,750 |
| 1988-04-22 | 860 | 875 | 850 | 859 | 657,000 | 8,590 |
| 1988-04-21 | 818 | 860 | 816 | 857 | 930,000 | 8,570 |
| 1988-04-20 | 835 | 839 | 815 | 815 | 550,000 | 8,150 |
| 1988-04-19 | 825 | 852 | 811 | 830 | 1,707,000 | 8,300 |
| 1988-04-18 | 809 | 810 | 789 | 804 | 375,000 | 8,040 |
| 1988-04-15 | 794 | 809 | 781 | 804 | 978,000 | 8,040 |
| 1988-04-14 | 785 | 804 | 780 | 804 | 1,488,000 | 8,040 |
| 1988-04-13 | 745 | 793 | 735 | 785 | 1,636,000 | 7,850 |
| 1988-04-12 | 735 | 757 | 725 | 725 | 952,000 | 7,250 |
| 1988-04-11 | 723 | 735 | 715 | 725 | 331,000 | 7,250 |
| 1988-04-08 | 715 | 743 | 715 | 725 | 750,000 | 7,250 |
| 1988-04-07 | 715 | 720 | 694 | 705 | 285,000 | 7,050 |
| 1988-04-06 | 685 | 715 | 681 | 710 | 873,000 | 7,100 |
| 1988-04-05 | 660 | 695 | 660 | 684 | 1,321,000 | 6,840 |
| 1988-04-04 | 651 | 657 | 637 | 650 | 211,000 | 6,500 |
| 1988-04-02 | 650 | 655 | 645 | 650 | 151,000 | 6,500 |
| 1988-04-01 | 650 | 657 | 640 | 650 | 457,000 | 6,500 |
| 1988-03-31 | 626 | 660 | 616 | 653 | 1,036,000 | 6,530 |
| 1988-03-30 | 620 | 627 | 610 | 627 | 178,000 | 6,270 |
| 1988-03-29 | 640 | 640 | 620 | 627 | 221,000 | 6,270 |
| 1988-03-28 | 606 | 644 | 600 | 640 | 606,000 | 6,400 |
| 1988-03-26 | 595 | 600 | 575 | 600 | 174,000 | 6,000 |
| 1988-03-25 | 561 | 605 | 558 | 605 | 209,000 | 6,050 |
| 1988-03-24 | 580 | 588 | 562 | 575 | 170,000 | 5,750 |
| 1988-03-23 | 590 | 593 | 576 | 576 | 149,000 | 5,760 |
| 1988-03-22 | 608 | 608 | 590 | 590 | 134,000 | 5,900 |
| 1988-03-18 | 596 | 613 | 583 | 609 | 434,000 | 6,090 |
| 1988-03-17 | 600 | 615 | 591 | 600 | 579,000 | 6,000 |
| 1988-03-16 | 579 | 605 | 570 | 594 | 826,000 | 5,940 |
| 1988-03-15 | 579 | 579 | 550 | 565 | 289,000 | 5,650 |
| 1988-03-14 | 555 | 584 | 555 | 575 | 570,000 | 5,750 |
| 1988-03-11 | 546 | 550 | 540 | 540 | 282,000 | 5,400 |
| 1988-03-10 | 559 | 560 | 543 | 550 | 277,000 | 5,500 |
| 1988-03-09 | 557 | 577 | 545 | 560 | 968,000 | 5,600 |
| 1988-03-08 | 518 | 562 | 518 | 553 | 1,326,000 | 5,530 |
| 1988-03-07 | 515 | 515 | 507 | 515 | 261,000 | 5,150 |
| 1988-03-05 | 515 | 515 | 500 | 515 | 202,000 | 5,150 |
| 1988-03-04 | 474 | 529 | 470 | 510 | 299,000 | 5,100 |
| 1988-03-03 | 460 | 477 | 460 | 477 | 115,000 | 4,770 |
| 1988-03-02 | 460 | 470 | 460 | 470 | 53,000 | 4,700 |
| 1988-03-01 | 458 | 469 | 451 | 468 | 31,000 | 4,680 |
| 1988-02-29 | 460 | 460 | 454 | 454 | 10,000 | 4,540 |
| 1988-02-27 | 450 | 450 | 440 | 440 | 29,000 | 4,400 |
| 1988-02-26 | 437 | 440 | 437 | 440 | 17,000 | 4,400 |
| 1988-02-25 | 440 | 440 | 438 | 440 | 6,000 | 4,400 |
| 1988-02-24 | 445 | 445 | 435 | 435 | 20,000 | 4,350 |
| 1988-02-23 | 446 | 450 | 440 | 440 | 15,000 | 4,400 |
| 1988-02-22 | 462 | 462 | 450 | 450 | 17,000 | 4,500 |
| 1988-02-19 | 460 | 463 | 455 | 463 | 23,000 | 4,630 |
| 1988-02-18 | 467 | 479 | 465 | 465 | 60,000 | 4,650 |
| 1988-02-17 | 475 | 480 | 465 | 465 | 162,000 | 4,650 |
| 1988-02-16 | 460 | 470 | 451 | 455 | 154,000 | 4,550 |
| 1988-02-15 | 426 | 451 | 426 | 450 | 54,000 | 4,500 |
| 1988-02-12 | 433 | 433 | 425 | 425 | 16,000 | 4,250 |
| 1988-02-10 | 431 | 433 | 431 | 433 | 16,000 | 4,330 |
| 1988-02-09 | 431 | 431 | 430 | 430 | 6,000 | 4,300 |
| 1988-02-08 | 430 | 431 | 430 | 430 | 14,000 | 4,300 |
| 1988-02-06 | 442 | 450 | 442 | 450 | 5,000 | 4,500 |
| 1988-02-05 | 450 | 450 | 442 | 442 | 29,000 | 4,420 |
| 1988-02-04 | 440 | 448 | 439 | 448 | 48,000 | 4,480 |
| 1988-02-03 | 426 | 436 | 425 | 436 | 19,000 | 4,360 |
| 1988-02-02 | 430 | 430 | 425 | 425 | 15,000 | 4,250 |
| 1988-02-01 | 425 | 430 | 425 | 430 | 7,000 | 4,300 |
| 1988-01-30 | 425 | 430 | 425 | 428 | 5,000 | 4,280 |
| 1988-01-29 | 431 | 431 | 430 | 430 | 26,000 | 4,300 |
| 1988-01-28 | 431 | 438 | 431 | 431 | 15,000 | 4,310 |
| 1988-01-27 | 422 | 431 | 422 | 431 | 8,000 | 4,310 |
| 1988-01-26 | 430 | 430 | 420 | 422 | 14,000 | 4,220 |
| 1988-01-25 | 440 | 440 | 435 | 438 | 17,000 | 4,380 |
| 1988-01-23 | 429 | 429 | 427 | 428 | 6,000 | 4,280 |
| 1988-01-22 | 413 | 425 | 413 | 422 | 11,000 | 4,220 |
| 1988-01-21 | 420 | 427 | 411 | 411 | 10,000 | 4,110 |
| 1988-01-20 | 415 | 420 | 411 | 420 | 11,000 | 4,200 |
| 1988-01-19 | 415 | 415 | 405 | 405 | 32,000 | 4,050 |
| 1988-01-18 | 420 | 420 | 415 | 415 | 10,000 | 4,150 |
| 1988-01-14 | 416 | 416 | 406 | 410 | 23,000 | 4,100 |
| 1988-01-13 | 410 | 416 | 410 | 416 | 17,000 | 4,160 |
| 1988-01-11 | 430 | 430 | 418 | 418 | 4,000 | 4,180 |
| 1988-01-08 | 415 | 420 | 415 | 420 | 6,000 | 4,200 |
| 1988-01-07 | 420 | 420 | 415 | 415 | 6,000 | 4,150 |
| 1988-01-06 | 405 | 411 | 405 | 411 | 7,000 | 4,110 |
| 1988-01-05 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
