5631 (株)日本製鋼所 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 | 654 | 660 | 651 | 659 | 1,797,000 | 3,295 |
| 1988-12-27 | 674 | 674 | 646 | 651 | 2,171,000 | 3,255 |
| 1988-12-26 | 662 | 674 | 662 | 669 | 1,331,000 | 3,345 |
| 1988-12-24 | 680 | 681 | 655 | 661 | 1,431,000 | 3,305 |
| 1988-12-23 | 693 | 700 | 681 | 681 | 1,566,000 | 3,405 |
| 1988-12-22 | 690 | 709 | 690 | 700 | 1,651,000 | 3,500 |
| 1988-12-21 | 692 | 694 | 690 | 694 | 813,000 | 3,470 |
| 1988-12-20 | 693 | 700 | 691 | 693 | 1,008,000 | 3,465 |
| 1988-12-19 | 695 | 700 | 686 | 690 | 1,173,000 | 3,450 |
| 1988-12-16 | 707 | 710 | 680 | 690 | 3,220,000 | 3,450 |
| 1988-12-15 | 717 | 722 | 712 | 712 | 2,396,000 | 3,560 |
| 1988-12-14 | 736 | 737 | 715 | 717 | 4,541,000 | 3,585 |
| 1988-12-13 | 716 | 728 | 713 | 726 | 2,876,000 | 3,630 |
| 1988-12-12 | 723 | 723 | 713 | 719 | 2,133,000 | 3,595 |
| 1988-12-09 | 711 | 725 | 710 | 713 | 2,869,000 | 3,565 |
| 1988-12-08 | 706 | 720 | 706 | 710 | 2,057,000 | 3,550 |
| 1988-12-07 | 735 | 735 | 716 | 716 | 2,746,000 | 3,580 |
| 1988-12-06 | 720 | 738 | 715 | 725 | 5,365,000 | 3,625 |
| 1988-12-05 | 720 | 725 | 706 | 715 | 1,327,000 | 3,575 |
| 1988-12-03 | 720 | 738 | 717 | 727 | 3,462,000 | 3,635 |
| 1988-12-02 | 725 | 742 | 715 | 717 | 9,124,000 | 3,585 |
| 1988-12-01 | 735 | 745 | 720 | 720 | 11,632,000 | 3,600 |
| 1988-11-30 | 745 | 745 | 731 | 735 | 32,053,000 | 3,675 |
| 1988-11-29 | 695 | 730 | 692 | 725 | 41,293,000 | 3,625 |
| 1988-11-28 | 682 | 700 | 677 | 685 | 13,988,000 | 3,425 |
| 1988-11-26 | 667 | 689 | 660 | 685 | 2,259,000 | 3,425 |
| 1988-11-25 | 675 | 680 | 667 | 677 | 3,550,000 | 3,385 |
| 1988-11-24 | 692 | 692 | 671 | 678 | 4,611,000 | 3,390 |
| 1988-11-22 | 643 | 690 | 641 | 682 | 11,220,000 | 3,410 |
| 1988-11-21 | 645 | 646 | 636 | 641 | 1,227,000 | 3,205 |
| 1988-11-18 | 650 | 651 | 632 | 636 | 2,425,000 | 3,180 |
| 1988-11-17 | 635 | 645 | 635 | 645 | 2,632,000 | 3,225 |
| 1988-11-16 | 640 | 640 | 632 | 635 | 4,287,000 | 3,175 |
| 1988-11-15 | 634 | 645 | 630 | 645 | 929,000 | 3,225 |
| 1988-11-14 | 633 | 640 | 628 | 628 | 709,000 | 3,140 |
| 1988-11-11 | 643 | 650 | 641 | 643 | 962,000 | 3,215 |
| 1988-11-10 | 653 | 657 | 645 | 653 | 1,539,000 | 3,265 |
| 1988-11-09 | 663 | 663 | 647 | 652 | 2,118,000 | 3,260 |
| 1988-11-08 | 646 | 664 | 640 | 663 | 3,101,000 | 3,315 |
| 1988-11-07 | 648 | 654 | 641 | 646 | 1,315,000 | 3,230 |
| 1988-11-05 | 660 | 660 | 650 | 650 | 805,000 | 3,250 |
| 1988-11-04 | 655 | 665 | 652 | 660 | 2,193,000 | 3,300 |
| 1988-11-02 | 674 | 674 | 645 | 650 | 4,805,000 | 3,250 |
| 1988-11-01 | 649 | 671 | 645 | 668 | 7,755,000 | 3,340 |
| 1988-10-31 | 645 | 650 | 640 | 649 | 1,315,000 | 3,245 |
| 1988-10-29 | 650 | 650 | 620 | 635 | 1,095,000 | 3,175 |
| 1988-10-28 | 655 | 658 | 640 | 650 | 4,363,000 | 3,250 |
| 1988-10-27 | 649 | 655 | 640 | 643 | 3,015,000 | 3,215 |
| 1988-10-26 | 660 | 660 | 645 | 650 | 7,309,000 | 3,250 |
| 1988-10-25 | 609 | 638 | 605 | 635 | 5,182,000 | 3,175 |
| 1988-10-24 | 609 | 611 | 602 | 602 | 1,017,000 | 3,010 |
| 1988-10-22 | 610 | 614 | 600 | 606 | 753,000 | 3,030 |
| 1988-10-21 | 600 | 608 | 598 | 605 | 1,141,000 | 3,025 |
| 1988-10-20 | 600 | 600 | 581 | 594 | 816,000 | 2,970 |
| 1988-10-19 | 580 | 600 | 580 | 595 | 727,000 | 2,975 |
| 1988-10-18 | 587 | 590 | 580 | 582 | 623,000 | 2,910 |
| 1988-10-17 | 587 | 594 | 581 | 581 | 307,000 | 2,905 |
| 1988-10-14 | 596 | 600 | 586 | 586 | 580,000 | 2,930 |
| 1988-10-13 | 592 | 600 | 591 | 599 | 474,000 | 2,995 |
| 1988-10-12 | 607 | 609 | 590 | 594 | 1,205,000 | 2,970 |
| 1988-10-11 | 605 | 611 | 597 | 605 | 1,035,000 | 3,025 |
| 1988-10-07 | 597 | 609 | 590 | 604 | 972,000 | 3,020 |
| 1988-10-06 | 601 | 616 | 595 | 605 | 1,743,000 | 3,025 |
| 1988-10-05 | 605 | 624 | 600 | 607 | 2,927,000 | 3,035 |
| 1988-10-04 | 591 | 600 | 591 | 600 | 995,000 | 3,000 |
| 1988-10-03 | 599 | 606 | 590 | 591 | 1,153,000 | 2,955 |
| 1988-10-01 | 600 | 600 | 590 | 590 | 656,000 | 2,950 |
| 1988-09-30 | 603 | 605 | 591 | 591 | 607,000 | 2,955 |
| 1988-09-29 | 600 | 609 | 593 | 593 | 1,469,000 | 2,965 |
| 1988-09-28 | 618 | 618 | 590 | 600 | 1,779,000 | 3,000 |
| 1988-09-27 | 581 | 590 | 550 | 588 | 3,488,000 | 2,940 |
| 1988-09-26 | 590 | 599 | 586 | 586 | 842,000 | 2,930 |
| 1988-09-24 | 590 | 599 | 586 | 597 | 1,122,000 | 2,985 |
| 1988-09-22 | 581 | 590 | 580 | 590 | 811,000 | 2,950 |
| 1988-09-21 | 582 | 584 | 571 | 579 | 1,467,000 | 2,895 |
| 1988-09-20 | 588 | 593 | 579 | 581 | 1,163,000 | 2,905 |
| 1988-09-19 | 588 | 598 | 578 | 598 | 4,707,000 | 2,990 |
| 1988-09-16 | 611 | 618 | 586 | 598 | 4,183,000 | 2,990 |
| 1988-09-14 | 620 | 624 | 610 | 620 | 1,194,000 | 3,100 |
| 1988-09-13 | 630 | 635 | 611 | 620 | 1,498,000 | 3,100 |
| 1988-09-12 | 608 | 630 | 603 | 628 | 1,120,000 | 3,140 |
| 1988-09-09 | 605 | 615 | 603 | 608 | 1,226,000 | 3,040 |
| 1988-09-08 | 618 | 624 | 602 | 610 | 1,127,000 | 3,050 |
| 1988-09-07 | 601 | 620 | 592 | 615 | 1,818,000 | 3,075 |
| 1988-09-06 | 605 | 615 | 583 | 609 | 1,642,000 | 3,045 |
| 1988-09-05 | 626 | 637 | 600 | 602 | 1,999,000 | 3,010 |
| 1988-09-03 | 645 | 645 | 621 | 625 | 2,190,000 | 3,125 |
| 1988-09-02 | 576 | 615 | 576 | 615 | 2,052,000 | 3,075 |
| 1988-09-01 | 587 | 590 | 562 | 575 | 1,940,000 | 2,875 |
| 1988-08-31 | 612 | 617 | 595 | 607 | 1,579,000 | 3,035 |
| 1988-08-30 | 615 | 620 | 591 | 612 | 1,837,000 | 3,060 |
| 1988-08-29 | 637 | 645 | 595 | 605 | 2,494,000 | 3,025 |
| 1988-08-27 | 654 | 654 | 627 | 627 | 1,189,000 | 3,135 |
| 1988-08-26 | 666 | 680 | 632 | 644 | 3,560,000 | 3,220 |
| 1988-08-25 | 690 | 705 | 676 | 676 | 9,849,000 | 3,380 |
| 1988-08-24 | 706 | 720 | 676 | 680 | 47,378,000 | 3,400 |
| 1988-08-23 | 604 | 666 | 601 | 666 | 11,948,000 | 3,330 |
| 1988-08-22 | 590 | 605 | 588 | 605 | 3,520,000 | 3,025 |
| 1988-08-19 | 575 | 583 | 572 | 580 | 881,000 | 2,900 |
| 1988-08-18 | 590 | 592 | 572 | 572 | 1,034,000 | 2,860 |
| 1988-08-17 | 575 | 590 | 574 | 582 | 1,380,000 | 2,910 |
| 1988-08-16 | 580 | 584 | 571 | 574 | 227,000 | 2,870 |
| 1988-08-15 | 594 | 594 | 580 | 580 | 206,000 | 2,900 |
| 1988-08-12 | 590 | 593 | 581 | 590 | 534,000 | 2,950 |
| 1988-08-11 | 557 | 580 | 555 | 580 | 1,102,000 | 2,900 |
| 1988-08-10 | 580 | 595 | 540 | 563 | 2,355,000 | 2,815 |
| 1988-08-09 | 617 | 620 | 598 | 600 | 1,148,000 | 3,000 |
| 1988-08-08 | 631 | 634 | 616 | 617 | 1,676,000 | 3,085 |
| 1988-08-06 | 633 | 637 | 615 | 624 | 6,105,000 | 3,120 |
| 1988-08-05 | 595 | 625 | 590 | 613 | 17,829,000 | 3,065 |
| 1988-08-04 | 600 | 600 | 590 | 600 | 1,182,000 | 3,000 |
| 1988-08-03 | 600 | 604 | 590 | 600 | 1,020,000 | 3,000 |
| 1988-08-02 | 603 | 614 | 596 | 601 | 876,000 | 3,005 |
| 1988-08-01 | 616 | 616 | 600 | 605 | 926,000 | 3,025 |
| 1988-07-30 | 610 | 619 | 581 | 617 | 1,207,000 | 3,085 |
| 1988-07-29 | 580 | 615 | 575 | 602 | 1,368,000 | 3,010 |
| 1988-07-28 | 590 | 605 | 580 | 581 | 1,502,000 | 2,905 |
| 1988-07-27 | 622 | 622 | 580 | 580 | 2,352,000 | 2,900 |
| 1988-07-26 | 604 | 615 | 604 | 612 | 2,760,000 | 3,060 |
| 1988-07-25 | 602 | 610 | 601 | 604 | 1,327,000 | 3,020 |
| 1988-07-23 | 620 | 625 | 605 | 610 | 1,341,000 | 3,050 |
| 1988-07-22 | 655 | 670 | 630 | 630 | 2,168,000 | 3,150 |
| 1988-07-21 | 630 | 655 | 625 | 650 | 3,667,000 | 3,250 |
| 1988-07-20 | 668 | 668 | 640 | 640 | 2,802,000 | 3,200 |
| 1988-07-19 | 699 | 704 | 651 | 651 | 4,912,000 | 3,255 |
| 1988-07-18 | 703 | 713 | 691 | 700 | 9,900,000 | 3,500 |
| 1988-07-15 | 695 | 710 | 684 | 693 | 10,299,000 | 3,465 |
| 1988-07-14 | 672 | 710 | 670 | 695 | 17,761,000 | 3,475 |
| 1988-07-13 | 675 | 676 | 660 | 662 | 3,499,000 | 3,310 |
| 1988-07-12 | 663 | 682 | 660 | 674 | 3,861,000 | 3,370 |
| 1988-07-11 | 675 | 679 | 654 | 654 | 2,085,000 | 3,270 |
| 1988-07-08 | 667 | 675 | 658 | 670 | 3,583,000 | 3,350 |
| 1988-07-07 | 685 | 685 | 658 | 665 | 4,008,000 | 3,325 |
| 1988-07-06 | 708 | 719 | 668 | 685 | 9,406,000 | 3,425 |
| 1988-07-05 | 670 | 704 | 668 | 698 | 9,380,000 | 3,490 |
| 1988-07-04 | 655 | 688 | 655 | 667 | 3,629,000 | 3,335 |
| 1988-07-02 | 710 | 715 | 665 | 665 | 4,640,000 | 3,325 |
| 1988-07-01 | 728 | 738 | 705 | 710 | 20,328,000 | 3,550 |
| 1988-06-30 | 689 | 730 | 680 | 728 | 37,886,000 | 3,640 |
| 1988-06-29 | 712 | 713 | 670 | 688 | 12,940,000 | 3,440 |
| 1988-06-28 | 693 | 716 | 683 | 702 | 52,062,000 | 3,510 |
| 1988-06-27 | 685 | 696 | 669 | 693 | 12,985,000 | 3,465 |
| 1988-06-25 | 689 | 693 | 675 | 675 | 8,393,000 | 3,375 |
| 1988-06-24 | 687 | 700 | 676 | 680 | 54,624,000 | 3,400 |
| 1988-06-23 | 632 | 679 | 628 | 677 | 32,432,000 | 3,385 |
| 1988-06-22 | 657 | 666 | 632 | 632 | 30,310,000 | 3,160 |
| 1988-06-21 | 626 | 652 | 623 | 647 | 22,061,000 | 3,235 |
| 1988-06-20 | 646 | 646 | 632 | 633 | 6,482,000 | 3,165 |
| 1988-06-17 | 635 | 646 | 631 | 638 | 29,764,000 | 3,190 |
| 1988-06-16 | 630 | 640 | 623 | 629 | 18,596,000 | 3,145 |
| 1988-06-15 | 614 | 635 | 605 | 628 | 36,781,000 | 3,140 |
| 1988-06-14 | 622 | 623 | 601 | 605 | 23,194,000 | 3,025 |
| 1988-06-13 | 570 | 618 | 567 | 612 | 29,957,000 | 3,060 |
| 1988-06-10 | 562 | 574 | 560 | 560 | 3,595,000 | 2,800 |
| 1988-06-09 | 581 | 583 | 564 | 566 | 3,210,000 | 2,830 |
| 1988-06-08 | 557 | 580 | 557 | 578 | 5,708,000 | 2,890 |
| 1988-06-07 | 583 | 585 | 559 | 562 | 5,623,000 | 2,810 |
| 1988-06-06 | 590 | 595 | 576 | 577 | 4,075,000 | 2,885 |
| 1988-06-04 | 580 | 589 | 576 | 585 | 3,514,000 | 2,925 |
| 1988-06-03 | 575 | 590 | 571 | 576 | 7,234,000 | 2,880 |
| 1988-06-02 | 590 | 600 | 579 | 579 | 9,445,000 | 2,895 |
| 1988-06-01 | 584 | 610 | 565 | 595 | 29,266,000 | 2,975 |
| 1988-05-31 | 610 | 610 | 580 | 588 | 37,523,000 | 2,940 |
| 1988-05-30 | 536 | 590 | 535 | 590 | 34,638,000 | 2,950 |
| 1988-05-28 | 547 | 547 | 533 | 537 | 22,498,000 | 2,685 |
| 1988-05-27 | 523 | 540 | 518 | 539 | 47,873,000 | 2,695 |
| 1988-05-26 | 510 | 518 | 505 | 518 | 26,803,000 | 2,590 |
| 1988-05-25 | 492 | 507 | 487 | 505 | 17,018,000 | 2,525 |
| 1988-05-24 | 498 | 504 | 485 | 486 | 15,968,000 | 2,430 |
| 1988-05-23 | 497 | 502 | 489 | 499 | 37,186,000 | 2,495 |
| 1988-05-20 | 460 | 487 | 458 | 487 | 28,482,000 | 2,435 |
| 1988-05-19 | 453 | 463 | 452 | 458 | 2,786,000 | 2,290 |
| 1988-05-18 | 460 | 460 | 453 | 455 | 1,821,000 | 2,275 |
| 1988-05-17 | 463 | 464 | 450 | 460 | 1,767,000 | 2,300 |
| 1988-05-16 | 465 | 465 | 457 | 462 | 1,639,000 | 2,310 |
| 1988-05-13 | 462 | 465 | 456 | 460 | 2,094,000 | 2,300 |
| 1988-05-12 | 459 | 465 | 456 | 460 | 4,974,000 | 2,300 |
| 1988-05-11 | 470 | 480 | 450 | 454 | 23,617,000 | 2,270 |
| 1988-05-10 | 460 | 472 | 460 | 470 | 32,728,000 | 2,350 |
| 1988-05-09 | 458 | 463 | 453 | 455 | 23,453,000 | 2,275 |
| 1988-05-07 | 430 | 430 | 421 | 423 | 594,000 | 2,115 |
| 1988-05-06 | 428 | 429 | 421 | 429 | 557,000 | 2,145 |
| 1988-05-02 | 425 | 429 | 422 | 428 | 531,000 | 2,140 |
| 1988-04-30 | 420 | 425 | 418 | 420 | 768,000 | 2,100 |
| 1988-04-28 | 423 | 428 | 420 | 420 | 578,000 | 2,100 |
| 1988-04-27 | 427 | 431 | 420 | 420 | 833,000 | 2,100 |
| 1988-04-26 | 426 | 432 | 420 | 432 | 980,000 | 2,160 |
| 1988-04-25 | 428 | 430 | 421 | 421 | 610,000 | 2,105 |
| 1988-04-23 | 423 | 428 | 420 | 428 | 659,000 | 2,140 |
| 1988-04-22 | 430 | 432 | 420 | 420 | 1,343,000 | 2,100 |
| 1988-04-21 | 439 | 439 | 420 | 428 | 1,883,000 | 2,140 |
| 1988-04-20 | 428 | 443 | 424 | 442 | 3,895,000 | 2,210 |
| 1988-04-19 | 425 | 428 | 418 | 418 | 656,000 | 2,090 |
| 1988-04-18 | 413 | 425 | 413 | 422 | 498,000 | 2,110 |
| 1988-04-15 | 415 | 419 | 412 | 412 | 788,000 | 2,060 |
| 1988-04-14 | 420 | 422 | 417 | 422 | 844,000 | 2,110 |
| 1988-04-13 | 417 | 419 | 412 | 415 | 1,158,000 | 2,075 |
| 1988-04-12 | 425 | 429 | 415 | 415 | 874,000 | 2,075 |
| 1988-04-11 | 424 | 430 | 420 | 426 | 1,005,000 | 2,130 |
| 1988-04-08 | 420 | 421 | 415 | 419 | 2,445,000 | 2,095 |
| 1988-04-07 | 427 | 430 | 421 | 423 | 1,506,000 | 2,115 |
| 1988-04-06 | 422 | 426 | 420 | 425 | 684,000 | 2,125 |
| 1988-04-05 | 426 | 428 | 420 | 420 | 584,000 | 2,100 |
| 1988-04-04 | 429 | 429 | 421 | 421 | 1,077,000 | 2,105 |
| 1988-04-02 | 418 | 425 | 417 | 424 | 651,000 | 2,120 |
| 1988-04-01 | 420 | 425 | 415 | 415 | 1,177,000 | 2,075 |
| 1988-03-31 | 432 | 433 | 416 | 416 | 2,313,000 | 2,080 |
| 1988-03-30 | 425 | 434 | 417 | 430 | 1,688,000 | 2,150 |
| 1988-03-29 | 426 | 426 | 415 | 425 | 1,055,000 | 2,125 |
| 1988-03-28 | 414 | 425 | 409 | 421 | 1,398,000 | 2,105 |
| 1988-03-26 | 412 | 415 | 388 | 394 | 1,706,000 | 1,970 |
| 1988-03-25 | 416 | 421 | 411 | 412 | 1,775,000 | 2,060 |
| 1988-03-24 | 440 | 442 | 426 | 426 | 1,757,000 | 2,130 |
| 1988-03-23 | 436 | 443 | 435 | 435 | 1,175,000 | 2,175 |
| 1988-03-22 | 444 | 445 | 435 | 435 | 1,055,000 | 2,175 |
| 1988-03-18 | 440 | 446 | 439 | 443 | 2,101,000 | 2,215 |
| 1988-03-17 | 443 | 445 | 432 | 435 | 1,377,000 | 2,175 |
| 1988-03-16 | 458 | 459 | 438 | 448 | 7,508,000 | 2,240 |
| 1988-03-15 | 443 | 457 | 441 | 452 | 17,050,000 | 2,260 |
| 1988-03-14 | 440 | 448 | 435 | 438 | 6,569,000 | 2,190 |
| 1988-03-11 | 412 | 441 | 411 | 439 | 7,997,000 | 2,195 |
| 1988-03-10 | 422 | 427 | 415 | 415 | 2,457,000 | 2,075 |
| 1988-03-09 | 420 | 428 | 411 | 419 | 1,317,000 | 2,095 |
| 1988-03-08 | 425 | 426 | 415 | 415 | 772,000 | 2,075 |
| 1988-03-07 | 429 | 430 | 422 | 425 | 1,369,000 | 2,125 |
| 1988-03-05 | 430 | 434 | 425 | 425 | 1,641,000 | 2,125 |
| 1988-03-04 | 417 | 438 | 416 | 425 | 4,387,000 | 2,125 |
| 1988-03-03 | 430 | 431 | 416 | 416 | 3,511,000 | 2,080 |
| 1988-03-02 | 412 | 440 | 408 | 431 | 11,193,000 | 2,155 |
| 1988-03-01 | 404 | 416 | 402 | 410 | 7,166,000 | 2,050 |
| 1988-02-29 | 396 | 402 | 393 | 401 | 1,083,000 | 2,005 |
| 1988-02-27 | 400 | 402 | 392 | 398 | 775,000 | 1,990 |
| 1988-02-26 | 390 | 397 | 390 | 395 | 1,095,000 | 1,975 |
| 1988-02-25 | 402 | 402 | 398 | 398 | 1,063,000 | 1,990 |
| 1988-02-24 | 396 | 405 | 395 | 403 | 6,094,000 | 2,015 |
| 1988-02-23 | 395 | 396 | 391 | 395 | 2,864,000 | 1,975 |
| 1988-02-22 | 392 | 399 | 389 | 390 | 3,042,000 | 1,950 |
| 1988-02-19 | 377 | 388 | 372 | 387 | 2,325,000 | 1,935 |
| 1988-02-18 | 372 | 375 | 366 | 367 | 742,000 | 1,835 |
| 1988-02-17 | 371 | 376 | 370 | 370 | 789,000 | 1,850 |
| 1988-02-16 | 379 | 379 | 371 | 374 | 702,000 | 1,870 |
| 1988-02-15 | 380 | 381 | 378 | 379 | 367,000 | 1,895 |
| 1988-02-12 | 373 | 381 | 373 | 379 | 735,000 | 1,895 |
| 1988-02-10 | 377 | 382 | 370 | 382 | 1,115,000 | 1,910 |
| 1988-02-09 | 379 | 379 | 375 | 377 | 268,000 | 1,885 |
| 1988-02-08 | 381 | 381 | 375 | 375 | 243,000 | 1,875 |
| 1988-02-06 | 376 | 380 | 372 | 376 | 137,000 | 1,880 |
| 1988-02-05 | 380 | 384 | 371 | 371 | 594,000 | 1,855 |
| 1988-02-04 | 375 | 380 | 374 | 378 | 599,000 | 1,890 |
| 1988-02-03 | 372 | 376 | 372 | 376 | 368,000 | 1,880 |
| 1988-02-02 | 380 | 380 | 370 | 370 | 580,000 | 1,850 |
| 1988-02-01 | 378 | 379 | 370 | 375 | 379,000 | 1,875 |
| 1988-01-30 | 366 | 377 | 365 | 377 | 457,000 | 1,885 |
| 1988-01-29 | 366 | 370 | 365 | 366 | 511,000 | 1,830 |
| 1988-01-28 | 372 | 377 | 370 | 370 | 440,000 | 1,850 |
| 1988-01-27 | 379 | 379 | 371 | 379 | 652,000 | 1,895 |
| 1988-01-26 | 376 | 376 | 368 | 375 | 309,000 | 1,875 |
| 1988-01-25 | 370 | 375 | 366 | 366 | 306,000 | 1,830 |
| 1988-01-23 | 370 | 375 | 369 | 370 | 244,000 | 1,850 |
| 1988-01-22 | 363 | 370 | 361 | 363 | 289,000 | 1,815 |
| 1988-01-21 | 361 | 366 | 361 | 363 | 386,000 | 1,815 |
| 1988-01-20 | 385 | 385 | 366 | 366 | 575,000 | 1,830 |
| 1988-01-19 | 380 | 383 | 370 | 380 | 351,000 | 1,900 |
| 1988-01-18 | 386 | 388 | 378 | 380 | 1,278,000 | 1,900 |
| 1988-01-14 | 378 | 385 | 378 | 381 | 789,000 | 1,905 |
| 1988-01-13 | 383 | 387 | 374 | 377 | 944,000 | 1,885 |
| 1988-01-12 | 382 | 388 | 377 | 388 | 1,691,000 | 1,940 |
| 1988-01-11 | 375 | 379 | 370 | 375 | 1,029,000 | 1,875 |
| 1988-01-08 | 365 | 394 | 365 | 385 | 2,627,000 | 1,925 |
| 1988-01-07 | 356 | 363 | 355 | 358 | 996,000 | 1,790 |
| 1988-01-06 | 340 | 348 | 340 | 348 | 687,000 | 1,740 |
| 1988-01-05 | 338 | 343 | 329 | 329 | 714,000 | 1,645 |
| 1988-01-04 | 327 | 330 | 322 | 323 | 163,000 | 1,615 |
分割・併合履歴 ： [2016-09-28]1株→0.2株