5658 日亜鋼業(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 | 915 | 915 | 910 | 910 | 6,000 | 787.88 |
| 1988-12-27 | 920 | 920 | 910 | 912 | 15,000 | 789.61 |
| 1988-12-26 | 890 | 910 | 890 | 910 | 11,000 | 787.88 |
| 1988-12-24 | 900 | 900 | 890 | 890 | 28,000 | 770.56 |
| 1988-12-23 | 910 | 920 | 910 | 910 | 32,000 | 787.88 |
| 1988-12-22 | 910 | 920 | 910 | 910 | 11,000 | 787.88 |
| 1988-12-21 | 921 | 921 | 910 | 910 | 12,000 | 787.88 |
| 1988-12-20 | 925 | 930 | 920 | 921 | 16,000 | 797.40 |
| 1988-12-19 | 930 | 936 | 930 | 930 | 26,000 | 805.20 |
| 1988-12-16 | 931 | 931 | 930 | 930 | 20,000 | 805.20 |
| 1988-12-15 | 931 | 934 | 930 | 930 | 29,000 | 805.20 |
| 1988-12-14 | 934 | 935 | 925 | 926 | 35,000 | 801.73 |
| 1988-12-13 | 931 | 935 | 925 | 925 | 27,000 | 800.87 |
| 1988-12-12 | 921 | 935 | 921 | 930 | 10,000 | 805.20 |
| 1988-12-09 | 940 | 940 | 930 | 930 | 20,000 | 805.20 |
| 1988-12-08 | 930 | 940 | 930 | 940 | 15,000 | 813.85 |
| 1988-12-07 | 941 | 942 | 920 | 940 | 21,000 | 813.85 |
| 1988-12-06 | 940 | 940 | 940 | 940 | 5,000 | 813.85 |
| 1988-12-05 | 957 | 965 | 954 | 954 | 16,000 | 825.97 |
| 1988-12-03 | 955 | 957 | 954 | 956 | 7,000 | 827.71 |
| 1988-12-02 | 955 | 955 | 955 | 955 | 5,000 | 826.84 |
| 1988-12-01 | 985 | 985 | 985 | 985 | 1,000 | 852.81 |
| 1988-11-30 | 995 | 995 | 985 | 990 | 26,000 | 857.14 |
| 1988-11-29 | 999 | 1,000 | 989 | 989 | 13,000 | 856.28 |
| 1988-11-28 | 957 | 1,000 | 950 | 1,000 | 95,000 | 865.80 |
| 1988-11-26 | 944 | 957 | 944 | 957 | 5,000 | 828.57 |
| 1988-11-25 | 946 | 954 | 945 | 954 | 6,000 | 825.97 |
| 1988-11-24 | 970 | 970 | 930 | 930 | 13,000 | 805.20 |
| 1988-11-22 | 965 | 979 | 950 | 950 | 69,000 | 822.51 |
| 1988-11-21 | 945 | 955 | 940 | 955 | 47,000 | 826.84 |
| 1988-11-18 | 911 | 935 | 911 | 935 | 57,000 | 809.52 |
| 1988-11-17 | 915 | 918 | 901 | 901 | 33,000 | 780.09 |
| 1988-11-16 | 915 | 915 | 915 | 915 | 13,000 | 792.21 |
| 1988-11-15 | 918 | 929 | 916 | 916 | 46,000 | 793.07 |
| 1988-11-14 | 920 | 928 | 920 | 928 | 18,000 | 803.46 |
| 1988-11-11 | 870 | 885 | 865 | 885 | 37,000 | 766.23 |
| 1988-11-10 | 860 | 861 | 860 | 860 | 89,000 | 744.59 |
| 1988-11-09 | 860 | 860 | 860 | 860 | 1,000 | 744.59 |
| 1988-11-08 | 855 | 855 | 850 | 850 | 12,000 | 735.93 |
| 1988-11-07 | 870 | 870 | 860 | 860 | 17,000 | 744.59 |
| 1988-11-05 | 850 | 860 | 850 | 860 | 9,000 | 744.59 |
| 1988-11-04 | 860 | 860 | 845 | 850 | 25,000 | 735.93 |
| 1988-11-02 | 885 | 890 | 860 | 860 | 18,000 | 744.59 |
| 1988-11-01 | 891 | 891 | 880 | 880 | 27,000 | 761.91 |
| 1988-10-31 | 885 | 885 | 881 | 885 | 23,000 | 766.23 |
| 1988-10-29 | 885 | 887 | 880 | 880 | 9,000 | 761.91 |
| 1988-10-28 | 900 | 900 | 887 | 887 | 13,000 | 767.97 |
| 1988-10-27 | 927 | 927 | 905 | 919 | 25,000 | 795.67 |
| 1988-10-26 | 925 | 930 | 925 | 925 | 42,000 | 800.87 |
| 1988-10-25 | 936 | 936 | 925 | 925 | 8,000 | 800.87 |
| 1988-10-24 | 949 | 949 | 946 | 946 | 11,000 | 819.05 |
| 1988-10-22 | 949 | 949 | 949 | 949 | 9,000 | 821.65 |
| 1988-10-21 | 949 | 950 | 949 | 950 | 7,000 | 822.51 |
| 1988-10-20 | 949 | 957 | 949 | 957 | 19,000 | 828.57 |
| 1988-10-18 | 950 | 959 | 940 | 959 | 27,000 | 830.30 |
| 1988-10-17 | 946 | 960 | 946 | 960 | 20,000 | 831.17 |
| 1988-10-14 | 925 | 960 | 925 | 960 | 33,000 | 831.17 |
| 1988-10-13 | 955 | 955 | 955 | 955 | 13,000 | 826.84 |
| 1988-10-12 | 965 | 974 | 955 | 955 | 10,000 | 826.84 |
| 1988-10-11 | 975 | 975 | 964 | 965 | 19,000 | 835.50 |
| 1988-10-07 | 975 | 975 | 974 | 974 | 11,000 | 843.29 |
| 1988-10-06 | 960 | 969 | 960 | 969 | 2,000 | 838.96 |
| 1988-10-05 | 960 | 960 | 960 | 960 | 2,000 | 831.17 |
| 1988-10-04 | 960 | 974 | 960 | 974 | 12,000 | 843.29 |
| 1988-10-03 | 975 | 975 | 961 | 961 | 6,000 | 832.04 |
| 1988-10-01 | 965 | 979 | 965 | 975 | 9,000 | 844.16 |
| 1988-09-30 | 960 | 980 | 960 | 975 | 33,000 | 844.16 |
| 1988-09-29 | 980 | 981 | 970 | 970 | 24,000 | 839.83 |
| 1988-09-28 | 990 | 990 | 961 | 975 | 11,000 | 844.16 |
| 1988-09-27 | 960 | 990 | 960 | 990 | 13,000 | 857.14 |
| 1988-09-26 | 964 | 1,000 | 954 | 1,000 | 16,000 | 865.80 |
| 1988-09-24 | 970 | 980 | 968 | 968 | 16,000 | 838.10 |
| 1988-09-22 | 1,020 | 1,020 | 990 | 990 | 33,000 | 857.14 |
| 1988-09-21 | 1,000 | 1,040 | 968 | 1,040 | 21,000 | 900.43 |
| 1988-09-20 | 1,020 | 1,020 | 1,000 | 1,000 | 60,000 | 865.80 |
| 1988-09-19 | 1,040 | 1,060 | 1,040 | 1,050 | 42,000 | 909.09 |
| 1988-09-16 | 1,030 | 1,060 | 1,030 | 1,050 | 106,000 | 909.09 |
| 1988-09-14 | 1,000 | 1,040 | 1,000 | 1,020 | 47,000 | 883.12 |
| 1988-09-13 | 1,010 | 1,020 | 1,000 | 1,010 | 26,000 | 874.46 |
| 1988-09-12 | 1,000 | 1,020 | 1,000 | 1,010 | 21,000 | 874.46 |
| 1988-09-09 | 1,050 | 1,050 | 1,010 | 1,010 | 24,000 | 874.46 |
| 1988-09-08 | 1,050 | 1,050 | 1,010 | 1,040 | 28,000 | 900.43 |
| 1988-09-07 | 1,050 | 1,060 | 1,020 | 1,050 | 23,000 | 909.09 |
| 1988-09-06 | 1,000 | 1,070 | 1,000 | 1,070 | 133,000 | 926.41 |
| 1988-09-05 | 1,010 | 1,020 | 1,010 | 1,010 | 18,000 | 874.46 |
| 1988-09-03 | 990 | 1,010 | 990 | 1,010 | 19,000 | 874.46 |
| 1988-09-02 | 990 | 1,010 | 981 | 1,010 | 26,000 | 874.46 |
| 1988-09-01 | 1,000 | 1,000 | 990 | 990 | 30,000 | 857.14 |
| 1988-08-31 | 1,000 | 1,020 | 999 | 1,020 | 4,000 | 883.12 |
| 1988-08-30 | 1,000 | 1,010 | 1,000 | 1,000 | 29,000 | 865.80 |
| 1988-08-29 | 1,010 | 1,040 | 1,010 | 1,020 | 14,000 | 883.12 |
| 1988-08-27 | 1,000 | 1,040 | 1,000 | 1,030 | 27,000 | 891.78 |
| 1988-08-26 | 1,050 | 1,050 | 1,000 | 1,040 | 26,000 | 900.43 |
| 1988-08-25 | 1,040 | 1,070 | 1,040 | 1,050 | 111,000 | 909.09 |
| 1988-08-24 | 1,000 | 1,060 | 1,000 | 1,060 | 70,000 | 917.75 |
| 1988-08-23 | 980 | 1,020 | 980 | 1,010 | 31,000 | 874.46 |
| 1988-08-22 | 991 | 991 | 980 | 980 | 20,000 | 848.49 |
| 1988-08-19 | 990 | 1,000 | 990 | 990 | 9,000 | 857.14 |
| 1988-08-18 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 883.12 |
| 1988-08-17 | 1,000 | 1,020 | 1,000 | 1,020 | 25,000 | 883.12 |
| 1988-08-16 | 990 | 990 | 990 | 990 | 9,000 | 857.14 |
| 1988-08-15 | 980 | 999 | 970 | 999 | 9,000 | 864.94 |
| 1988-08-12 | 990 | 990 | 980 | 980 | 14,000 | 848.49 |
| 1988-08-11 | 980 | 990 | 960 | 990 | 36,000 | 857.14 |
| 1988-08-10 | 1,000 | 1,000 | 990 | 990 | 18,000 | 857.14 |
| 1988-08-09 | 1,020 | 1,020 | 995 | 1,010 | 25,000 | 874.46 |
| 1988-08-08 | 991 | 1,000 | 990 | 1,000 | 10,000 | 865.80 |
| 1988-08-06 | 980 | 986 | 980 | 986 | 8,000 | 853.68 |
| 1988-08-05 | 1,000 | 1,020 | 1,000 | 1,000 | 34,000 | 865.80 |
| 1988-08-04 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 865.80 |
| 1988-08-03 | 1,040 | 1,040 | 1,040 | 1,040 | 15,000 | 900.43 |
| 1988-08-02 | 1,020 | 1,050 | 998 | 1,050 | 90,000 | 909.09 |
| 1988-08-01 | 1,020 | 1,030 | 1,010 | 1,010 | 37,000 | 874.46 |
| 1988-07-30 | 1,020 | 1,020 | 1,010 | 1,020 | 48,000 | 883.12 |
| 1988-07-29 | 1,030 | 1,030 | 1,020 | 1,020 | 41,000 | 883.12 |
| 1988-07-28 | 1,050 | 1,060 | 1,020 | 1,050 | 56,000 | 909.09 |
| 1988-07-27 | 1,020 | 1,080 | 1,020 | 1,080 | 65,000 | 935.07 |
| 1988-07-26 | 1,030 | 1,030 | 1,020 | 1,020 | 26,000 | 883.12 |
| 1988-07-25 | 1,030 | 1,040 | 1,020 | 1,040 | 30,000 | 900.43 |
| 1988-07-23 | 1,040 | 1,040 | 1,030 | 1,040 | 46,000 | 900.43 |
| 1988-07-22 | 1,040 | 1,050 | 1,020 | 1,050 | 72,000 | 909.09 |
| 1988-07-21 | 1,060 | 1,080 | 1,020 | 1,060 | 31,000 | 917.75 |
| 1988-07-20 | 1,050 | 1,080 | 1,050 | 1,080 | 62,000 | 935.07 |
| 1988-07-19 | 1,100 | 1,100 | 1,030 | 1,050 | 25,000 | 909.09 |
| 1988-07-18 | 1,110 | 1,110 | 1,090 | 1,090 | 30,000 | 943.72 |
| 1988-07-15 | 1,110 | 1,150 | 1,090 | 1,090 | 175,000 | 943.72 |
| 1988-07-14 | 1,130 | 1,130 | 1,100 | 1,110 | 72,000 | 961.04 |
| 1988-07-13 | 1,120 | 1,150 | 1,120 | 1,120 | 49,000 | 969.70 |
| 1988-07-12 | 1,150 | 1,150 | 1,110 | 1,130 | 18,000 | 978.36 |
| 1988-07-11 | 1,130 | 1,150 | 1,130 | 1,150 | 16,000 | 995.67 |
| 1988-07-08 | 1,150 | 1,180 | 1,100 | 1,180 | 113,000 | 1,021.65 |
| 1988-07-07 | 1,170 | 1,170 | 1,110 | 1,160 | 93,000 | 1,004.33 |
| 1988-07-06 | 1,180 | 1,190 | 1,150 | 1,150 | 149,000 | 995.67 |
| 1988-07-05 | 1,220 | 1,220 | 1,180 | 1,190 | 184,000 | 1,030.30 |
| 1988-07-04 | 1,200 | 1,240 | 1,170 | 1,230 | 495,000 | 1,064.94 |
| 1988-07-02 | 1,130 | 1,220 | 1,130 | 1,200 | 640,000 | 1,038.96 |
| 1988-07-01 | 1,120 | 1,150 | 1,090 | 1,150 | 218,000 | 995.67 |
| 1988-06-30 | 1,150 | 1,150 | 1,100 | 1,140 | 139,000 | 987.01 |
| 1988-06-29 | 1,130 | 1,130 | 1,100 | 1,130 | 112,000 | 978.36 |
| 1988-06-28 | 1,140 | 1,150 | 1,110 | 1,110 | 220,000 | 961.04 |
| 1988-06-27 | 1,140 | 1,160 | 1,120 | 1,160 | 161,000 | 1,004.33 |
| 1988-06-25 | 1,170 | 1,170 | 1,140 | 1,160 | 111,000 | 1,004.33 |
| 1988-06-24 | 1,180 | 1,190 | 1,160 | 1,170 | 204,000 | 1,012.99 |
| 1988-06-23 | 1,180 | 1,190 | 1,150 | 1,170 | 121,000 | 1,012.99 |
| 1988-06-22 | 1,230 | 1,230 | 1,170 | 1,180 | 455,000 | 1,021.65 |
| 1988-06-21 | 1,150 | 1,230 | 1,150 | 1,220 | 431,000 | 1,056.28 |
| 1988-06-20 | 1,150 | 1,190 | 1,150 | 1,160 | 256,000 | 1,004.33 |
| 1988-06-17 | 1,110 | 1,150 | 1,110 | 1,150 | 351,000 | 995.67 |
| 1988-06-16 | 1,110 | 1,120 | 1,100 | 1,120 | 336,000 | 969.70 |
| 1988-06-15 | 1,110 | 1,110 | 1,080 | 1,090 | 188,000 | 943.72 |
| 1988-06-14 | 1,120 | 1,130 | 1,060 | 1,070 | 363,000 | 926.41 |
| 1988-06-13 | 1,070 | 1,130 | 1,060 | 1,130 | 224,000 | 978.36 |
| 1988-06-10 | 1,100 | 1,100 | 1,060 | 1,070 | 149,000 | 926.41 |
| 1988-06-09 | 1,120 | 1,120 | 1,100 | 1,100 | 121,000 | 952.38 |
| 1988-06-08 | 1,090 | 1,120 | 1,080 | 1,120 | 446,000 | 969.70 |
| 1988-06-07 | 1,080 | 1,100 | 1,060 | 1,100 | 407,000 | 952.38 |
| 1988-06-06 | 1,060 | 1,080 | 1,050 | 1,070 | 124,000 | 926.41 |
| 1988-06-04 | 1,070 | 1,070 | 1,050 | 1,060 | 88,000 | 917.75 |
| 1988-06-03 | 1,030 | 1,070 | 1,030 | 1,070 | 338,000 | 926.41 |
| 1988-06-02 | 1,040 | 1,050 | 1,020 | 1,040 | 198,000 | 900.43 |
| 1988-06-01 | 1,030 | 1,030 | 1,010 | 1,030 | 79,000 | 891.78 |
| 1988-05-31 | 1,030 | 1,030 | 1,000 | 1,010 | 84,000 | 874.46 |
| 1988-05-30 | 1,020 | 1,030 | 1,000 | 1,030 | 87,000 | 891.78 |
| 1988-05-28 | 1,010 | 1,030 | 1,010 | 1,010 | 104,000 | 874.46 |
| 1988-05-27 | 1,040 | 1,040 | 1,010 | 1,010 | 120,000 | 874.46 |
| 1988-05-26 | 1,050 | 1,060 | 1,040 | 1,040 | 132,000 | 900.43 |
| 1988-05-25 | 1,080 | 1,080 | 1,040 | 1,040 | 225,000 | 900.43 |
| 1988-05-24 | 1,040 | 1,070 | 1,040 | 1,050 | 493,000 | 909.09 |
| 1988-05-23 | 1,040 | 1,040 | 1,010 | 1,030 | 240,000 | 891.78 |
| 1988-05-20 | 1,020 | 1,030 | 1,000 | 1,000 | 131,000 | 865.80 |
| 1988-05-19 | 1,030 | 1,030 | 1,000 | 1,010 | 291,000 | 874.46 |
| 1988-05-18 | 995 | 1,040 | 990 | 1,030 | 391,000 | 891.78 |
| 1988-05-17 | 985 | 990 | 981 | 990 | 146,000 | 857.14 |
| 1988-05-16 | 995 | 1,000 | 980 | 980 | 167,000 | 848.49 |
| 1988-05-13 | 970 | 995 | 965 | 985 | 184,000 | 852.81 |
| 1988-05-12 | 956 | 970 | 956 | 965 | 81,000 | 835.50 |
| 1988-05-11 | 965 | 980 | 955 | 964 | 141,000 | 834.63 |
| 1988-05-10 | 962 | 965 | 960 | 965 | 45,000 | 835.50 |
| 1988-05-09 | 956 | 971 | 956 | 971 | 36,000 | 840.69 |
| 1988-05-07 | 950 | 955 | 950 | 950 | 48,000 | 822.51 |
| 1988-05-06 | 955 | 960 | 931 | 955 | 71,000 | 826.84 |
| 1988-05-02 | 960 | 965 | 950 | 961 | 36,000 | 832.04 |
| 1988-04-30 | 950 | 960 | 950 | 950 | 17,000 | 822.51 |
| 1988-04-28 | 950 | 960 | 950 | 960 | 38,000 | 831.17 |
| 1988-04-27 | 965 | 966 | 945 | 966 | 95,000 | 836.36 |
| 1988-04-26 | 956 | 966 | 956 | 966 | 63,000 | 836.36 |
| 1988-04-25 | 969 | 969 | 950 | 950 | 34,000 | 822.51 |
| 1988-04-23 | 965 | 974 | 965 | 969 | 26,000 | 838.96 |
| 1988-04-22 | 960 | 974 | 955 | 974 | 55,000 | 843.29 |
| 1988-04-21 | 965 | 966 | 960 | 961 | 21,000 | 832.04 |
| 1988-04-20 | 960 | 980 | 960 | 965 | 39,000 | 835.50 |
| 1988-04-19 | 975 | 975 | 960 | 961 | 17,000 | 832.04 |
| 1988-04-18 | 969 | 990 | 969 | 975 | 21,000 | 844.16 |
| 1988-04-15 | 975 | 980 | 973 | 979 | 67,000 | 847.62 |
| 1988-04-14 | 999 | 999 | 985 | 985 | 29,000 | 852.81 |
| 1988-04-13 | 994 | 1,000 | 981 | 1,000 | 50,000 | 865.80 |
| 1988-04-12 | 999 | 1,000 | 990 | 995 | 70,000 | 861.47 |
| 1988-04-11 | 995 | 1,000 | 995 | 995 | 177,000 | 861.47 |
| 1988-04-08 | 1,010 | 1,020 | 995 | 995 | 177,000 | 861.47 |
| 1988-04-07 | 995 | 1,010 | 990 | 1,000 | 310,000 | 865.80 |
| 1988-04-06 | 995 | 995 | 979 | 986 | 82,000 | 853.68 |
| 1988-04-05 | 975 | 999 | 966 | 999 | 123,000 | 864.94 |
| 1988-04-04 | 950 | 967 | 950 | 965 | 64,000 | 835.50 |
| 1988-04-02 | 930 | 930 | 930 | 930 | 20,000 | 805.20 |
| 1988-04-01 | 932 | 940 | 920 | 930 | 53,000 | 805.20 |
| 1988-03-31 | 931 | 931 | 921 | 922 | 15,000 | 798.27 |
| 1988-03-30 | 934 | 940 | 920 | 931 | 13,000 | 806.06 |
| 1988-03-29 | 965 | 965 | 944 | 944 | 39,000 | 817.32 |
| 1988-03-28 | 931 | 960 | 931 | 960 | 65,000 | 831.17 |
| 1988-03-26 | 901 | 915 | 890 | 915 | 137,000 | 792.21 |
| 1988-03-25 | 940 | 940 | 911 | 911 | 19,000 | 788.75 |
| 1988-03-24 | 960 | 965 | 950 | 955 | 41,000 | 826.84 |
| 1988-03-23 | 971 | 971 | 960 | 960 | 47,000 | 831.17 |
| 1988-03-22 | 973 | 980 | 970 | 970 | 40,000 | 839.83 |
| 1988-03-18 | 984 | 988 | 969 | 969 | 32,000 | 838.96 |
| 1988-03-17 | 1,000 | 1,000 | 980 | 995 | 61,000 | 861.47 |
| 1988-03-16 | 1,000 | 1,020 | 980 | 999 | 207,000 | 864.94 |
| 1988-03-15 | 975 | 1,020 | 975 | 996 | 557,000 | 862.34 |
| 1988-03-14 | 985 | 995 | 976 | 995 | 105,000 | 861.47 |
| 1988-03-11 | 965 | 998 | 965 | 990 | 193,000 | 857.14 |
| 1988-03-10 | 1,000 | 1,000 | 975 | 975 | 159,000 | 844.16 |
| 1988-03-09 | 976 | 999 | 975 | 999 | 173,000 | 864.94 |
| 1988-03-08 | 994 | 994 | 975 | 975 | 129,000 | 844.16 |
| 1988-03-07 | 999 | 1,000 | 979 | 985 | 45,000 | 852.81 |
| 1988-03-05 | 999 | 1,010 | 993 | 1,000 | 174,000 | 865.80 |
| 1988-03-04 | 979 | 1,000 | 976 | 999 | 186,000 | 864.94 |
| 1988-03-03 | 999 | 999 | 979 | 983 | 124,000 | 851.08 |
| 1988-03-02 | 995 | 1,040 | 975 | 1,000 | 879,000 | 865.80 |
| 1988-03-01 | 937 | 985 | 932 | 985 | 422,000 | 852.81 |
| 1988-02-29 | 900 | 935 | 900 | 927 | 149,000 | 802.60 |
| 1988-02-27 | 901 | 902 | 895 | 895 | 39,000 | 774.89 |
| 1988-02-26 | 918 | 919 | 900 | 900 | 31,000 | 779.22 |
| 1988-02-25 | 919 | 923 | 903 | 918 | 31,000 | 794.81 |
| 1988-02-24 | 925 | 930 | 903 | 903 | 53,000 | 781.82 |
| 1988-02-23 | 930 | 930 | 920 | 925 | 88,000 | 800.87 |
| 1988-02-22 | 930 | 935 | 921 | 925 | 101,000 | 800.87 |
| 1988-02-19 | 907 | 920 | 902 | 920 | 270,000 | 796.54 |
| 1988-02-18 | 908 | 908 | 898 | 905 | 60,000 | 783.55 |
| 1988-02-17 | 901 | 909 | 881 | 900 | 114,000 | 779.22 |
| 1988-02-16 | 910 | 910 | 890 | 891 | 103,000 | 771.43 |
| 1988-02-15 | 910 | 915 | 889 | 900 | 171,000 | 779.22 |
| 1988-02-12 | 863 | 890 | 850 | 890 | 142,000 | 770.56 |
| 1988-02-10 | 851 | 853 | 850 | 853 | 52,000 | 738.53 |
| 1988-02-09 | 861 | 862 | 853 | 853 | 34,000 | 738.53 |
| 1988-02-08 | 871 | 875 | 865 | 867 | 56,000 | 750.65 |
| 1988-02-06 | 887 | 887 | 861 | 870 | 20,000 | 753.25 |
| 1988-02-05 | 850 | 890 | 849 | 890 | 88,000 | 770.56 |
| 1988-02-04 | 836 | 849 | 835 | 847 | 20,000 | 733.33 |
| 1988-02-03 | 832 | 840 | 830 | 830 | 38,000 | 718.62 |
| 1988-02-02 | 837 | 849 | 830 | 830 | 85,000 | 718.62 |
| 1988-02-01 | 840 | 840 | 831 | 835 | 31,000 | 722.94 |
| 1988-01-30 | 840 | 845 | 830 | 830 | 34,000 | 718.62 |
| 1988-01-29 | 827 | 850 | 821 | 850 | 132,000 | 735.93 |
| 1988-01-28 | 829 | 833 | 820 | 820 | 50,000 | 709.96 |
| 1988-01-27 | 831 | 835 | 826 | 826 | 50,000 | 715.15 |
| 1988-01-26 | 850 | 850 | 834 | 840 | 45,000 | 727.27 |
| 1988-01-25 | 850 | 850 | 826 | 830 | 42,000 | 718.62 |
| 1988-01-23 | 850 | 850 | 845 | 845 | 12,000 | 731.60 |
| 1988-01-22 | 836 | 850 | 827 | 839 | 40,000 | 726.41 |
| 1988-01-21 | 830 | 832 | 825 | 826 | 42,000 | 715.15 |
| 1988-01-20 | 860 | 860 | 840 | 840 | 41,000 | 727.27 |
| 1988-01-19 | 871 | 871 | 860 | 860 | 19,000 | 744.59 |
| 1988-01-18 | 901 | 901 | 865 | 865 | 30,000 | 748.92 |
| 1988-01-14 | 850 | 887 | 841 | 887 | 62,000 | 767.97 |
| 1988-01-13 | 860 | 860 | 854 | 854 | 22,000 | 739.39 |
| 1988-01-12 | 875 | 886 | 870 | 870 | 15,000 | 753.25 |
| 1988-01-11 | 869 | 885 | 869 | 875 | 45,000 | 757.58 |
| 1988-01-08 | 840 | 889 | 830 | 889 | 92,000 | 769.70 |
| 1988-01-07 | 869 | 870 | 835 | 850 | 75,000 | 735.93 |
| 1988-01-06 | 850 | 870 | 850 | 859 | 21,000 | 743.72 |
| 1988-01-05 | 834 | 853 | 825 | 825 | 46,000 | 714.29 |
| 1988-01-04 | 851 | 851 | 821 | 821 | 20,000 | 710.82 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-08-05]1株→10株