5706 三井金属 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 | 728 | 733 | 721 | 727 | 2,167,000 | 7,270 |
| 1988-12-27 | 735 | 740 | 727 | 727 | 2,135,000 | 7,270 |
| 1988-12-26 | 727 | 746 | 727 | 741 | 1,991,000 | 7,410 |
| 1988-12-24 | 731 | 740 | 721 | 737 | 2,567,000 | 7,370 |
| 1988-12-23 | 746 | 753 | 730 | 730 | 4,263,000 | 7,300 |
| 1988-12-22 | 742 | 755 | 740 | 750 | 4,167,000 | 7,500 |
| 1988-12-21 | 746 | 748 | 736 | 743 | 2,234,000 | 7,430 |
| 1988-12-20 | 735 | 749 | 734 | 745 | 2,248,000 | 7,450 |
| 1988-12-19 | 750 | 756 | 735 | 737 | 2,170,000 | 7,370 |
| 1988-12-16 | 765 | 769 | 720 | 743 | 8,764,000 | 7,430 |
| 1988-12-15 | 761 | 783 | 761 | 762 | 22,456,000 | 7,620 |
| 1988-12-14 | 785 | 787 | 757 | 760 | 18,040,000 | 7,600 |
| 1988-12-13 | 778 | 793 | 775 | 778 | 39,379,000 | 7,780 |
| 1988-12-12 | 789 | 790 | 775 | 775 | 23,478,000 | 7,750 |
| 1988-12-09 | 766 | 781 | 763 | 781 | 33,016,000 | 7,810 |
| 1988-12-08 | 760 | 775 | 757 | 762 | 29,894,000 | 7,620 |
| 1988-12-07 | 753 | 766 | 746 | 756 | 35,598,000 | 7,560 |
| 1988-12-06 | 753 | 762 | 743 | 743 | 21,344,000 | 7,430 |
| 1988-12-05 | 747 | 754 | 735 | 743 | 14,601,000 | 7,430 |
| 1988-12-03 | 742 | 750 | 742 | 750 | 18,433,000 | 7,500 |
| 1988-12-02 | 721 | 737 | 716 | 732 | 7,858,000 | 7,320 |
| 1988-12-01 | 727 | 742 | 710 | 711 | 9,923,000 | 7,110 |
| 1988-11-30 | 703 | 730 | 701 | 730 | 4,903,000 | 7,300 |
| 1988-11-29 | 683 | 700 | 681 | 693 | 3,127,000 | 6,930 |
| 1988-11-28 | 692 | 693 | 682 | 683 | 1,866,000 | 6,830 |
| 1988-11-26 | 691 | 693 | 681 | 690 | 1,370,000 | 6,900 |
| 1988-11-25 | 691 | 699 | 688 | 690 | 2,300,000 | 6,900 |
| 1988-11-24 | 705 | 709 | 692 | 695 | 2,177,000 | 6,950 |
| 1988-11-22 | 700 | 714 | 697 | 701 | 3,422,000 | 7,010 |
| 1988-11-21 | 713 | 713 | 696 | 696 | 1,774,000 | 6,960 |
| 1988-11-18 | 712 | 716 | 702 | 705 | 3,289,000 | 7,050 |
| 1988-11-17 | 705 | 723 | 688 | 722 | 6,052,000 | 7,220 |
| 1988-11-16 | 713 | 717 | 705 | 707 | 3,711,000 | 7,070 |
| 1988-11-15 | 711 | 721 | 710 | 711 | 3,528,000 | 7,110 |
| 1988-11-14 | 719 | 726 | 706 | 714 | 2,285,000 | 7,140 |
| 1988-11-11 | 730 | 733 | 719 | 719 | 3,524,000 | 7,190 |
| 1988-11-10 | 745 | 752 | 722 | 735 | 12,507,000 | 7,350 |
| 1988-11-09 | 740 | 750 | 728 | 743 | 20,146,000 | 7,430 |
| 1988-11-08 | 721 | 748 | 720 | 734 | 38,792,000 | 7,340 |
| 1988-11-07 | 728 | 735 | 720 | 725 | 6,051,000 | 7,250 |
| 1988-11-05 | 724 | 733 | 723 | 723 | 4,908,000 | 7,230 |
| 1988-11-04 | 729 | 745 | 721 | 726 | 25,276,000 | 7,260 |
| 1988-11-02 | 730 | 735 | 710 | 725 | 28,964,000 | 7,250 |
| 1988-11-01 | 700 | 723 | 700 | 722 | 17,251,000 | 7,220 |
| 1988-10-31 | 712 | 721 | 698 | 700 | 10,286,000 | 7,000 |
| 1988-10-29 | 737 | 738 | 715 | 716 | 14,066,000 | 7,160 |
| 1988-10-28 | 720 | 734 | 719 | 734 | 79,300,000 | 7,340 |
| 1988-10-27 | 660 | 700 | 655 | 700 | 52,434,000 | 7,000 |
| 1988-10-26 | 659 | 675 | 650 | 650 | 19,602,000 | 6,500 |
| 1988-10-25 | 664 | 664 | 645 | 658 | 20,588,000 | 6,580 |
| 1988-10-24 | 622 | 663 | 619 | 660 | 33,934,000 | 6,600 |
| 1988-10-22 | 609 | 620 | 605 | 620 | 4,324,000 | 6,200 |
| 1988-10-21 | 596 | 605 | 585 | 604 | 2,253,000 | 6,040 |
| 1988-10-20 | 575 | 595 | 570 | 593 | 1,832,000 | 5,930 |
| 1988-10-19 | 572 | 573 | 565 | 565 | 609,000 | 5,650 |
| 1988-10-18 | 575 | 580 | 561 | 568 | 799,000 | 5,680 |
| 1988-10-17 | 581 | 581 | 572 | 572 | 541,000 | 5,720 |
| 1988-10-14 | 587 | 587 | 570 | 571 | 618,000 | 5,710 |
| 1988-10-13 | 590 | 595 | 576 | 581 | 1,158,000 | 5,810 |
| 1988-10-12 | 579 | 600 | 575 | 600 | 2,493,000 | 6,000 |
| 1988-10-11 | 575 | 579 | 570 | 574 | 411,000 | 5,740 |
| 1988-10-07 | 570 | 574 | 561 | 573 | 796,000 | 5,730 |
| 1988-10-06 | 575 | 580 | 565 | 567 | 878,000 | 5,670 |
| 1988-10-05 | 580 | 589 | 572 | 579 | 810,000 | 5,790 |
| 1988-10-04 | 590 | 590 | 581 | 585 | 807,000 | 5,850 |
| 1988-10-03 | 589 | 597 | 583 | 583 | 608,000 | 5,830 |
| 1988-10-01 | 596 | 600 | 589 | 599 | 1,790,000 | 5,990 |
| 1988-09-30 | 593 | 594 | 580 | 590 | 2,394,000 | 5,900 |
| 1988-09-29 | 595 | 598 | 571 | 573 | 1,662,000 | 5,730 |
| 1988-09-28 | 569 | 590 | 569 | 590 | 1,626,000 | 5,900 |
| 1988-09-27 | 565 | 577 | 560 | 562 | 1,052,000 | 5,620 |
| 1988-09-26 | 565 | 570 | 551 | 560 | 2,178,000 | 5,600 |
| 1988-09-24 | 581 | 581 | 567 | 570 | 963,000 | 5,700 |
| 1988-09-22 | 588 | 588 | 570 | 571 | 1,605,000 | 5,710 |
| 1988-09-21 | 590 | 590 | 576 | 578 | 1,073,000 | 5,780 |
| 1988-09-20 | 595 | 605 | 590 | 590 | 1,369,000 | 5,900 |
| 1988-09-19 | 619 | 622 | 603 | 615 | 1,187,000 | 6,150 |
| 1988-09-16 | 600 | 615 | 600 | 610 | 946,000 | 6,100 |
| 1988-09-14 | 611 | 613 | 600 | 609 | 1,457,000 | 6,090 |
| 1988-09-13 | 610 | 614 | 605 | 610 | 1,292,000 | 6,100 |
| 1988-09-12 | 608 | 610 | 601 | 605 | 591,000 | 6,050 |
| 1988-09-09 | 630 | 630 | 602 | 602 | 2,096,000 | 6,020 |
| 1988-09-08 | 611 | 623 | 600 | 623 | 3,722,000 | 6,230 |
| 1988-09-07 | 635 | 638 | 607 | 607 | 4,872,000 | 6,070 |
| 1988-09-06 | 630 | 633 | 609 | 625 | 4,084,000 | 6,250 |
| 1988-09-05 | 615 | 645 | 615 | 620 | 14,108,000 | 6,200 |
| 1988-09-03 | 603 | 625 | 601 | 615 | 4,694,000 | 6,150 |
| 1988-09-02 | 571 | 593 | 570 | 593 | 1,139,000 | 5,930 |
| 1988-09-01 | 577 | 580 | 566 | 577 | 1,898,000 | 5,770 |
| 1988-08-31 | 586 | 605 | 581 | 582 | 2,110,000 | 5,820 |
| 1988-08-30 | 581 | 594 | 576 | 581 | 1,310,000 | 5,810 |
| 1988-08-29 | 589 | 598 | 576 | 580 | 2,244,000 | 5,800 |
| 1988-08-27 | 611 | 614 | 590 | 599 | 1,032,000 | 5,990 |
| 1988-08-26 | 619 | 628 | 603 | 610 | 2,158,000 | 6,100 |
| 1988-08-25 | 650 | 654 | 618 | 625 | 10,064,000 | 6,250 |
| 1988-08-24 | 630 | 649 | 622 | 645 | 21,522,000 | 6,450 |
| 1988-08-23 | 615 | 617 | 596 | 615 | 3,653,000 | 6,150 |
| 1988-08-22 | 589 | 624 | 588 | 615 | 5,567,000 | 6,150 |
| 1988-08-19 | 574 | 588 | 567 | 586 | 838,000 | 5,860 |
| 1988-08-18 | 572 | 580 | 566 | 566 | 1,603,000 | 5,660 |
| 1988-08-17 | 571 | 585 | 565 | 570 | 1,114,000 | 5,700 |
| 1988-08-16 | 571 | 575 | 565 | 573 | 698,000 | 5,730 |
| 1988-08-15 | 589 | 589 | 571 | 571 | 582,000 | 5,710 |
| 1988-08-12 | 573 | 581 | 570 | 579 | 838,000 | 5,790 |
| 1988-08-11 | 561 | 585 | 556 | 573 | 1,135,000 | 5,730 |
| 1988-08-10 | 598 | 598 | 570 | 571 | 963,000 | 5,710 |
| 1988-08-09 | 610 | 613 | 605 | 610 | 1,054,000 | 6,100 |
| 1988-08-08 | 603 | 617 | 603 | 610 | 1,203,000 | 6,100 |
| 1988-08-06 | 600 | 619 | 599 | 608 | 1,567,000 | 6,080 |
| 1988-08-05 | 610 | 610 | 597 | 597 | 1,920,000 | 5,970 |
| 1988-08-04 | 630 | 632 | 601 | 601 | 4,644,000 | 6,010 |
| 1988-08-03 | 615 | 635 | 605 | 620 | 9,298,000 | 6,200 |
| 1988-08-02 | 571 | 580 | 566 | 575 | 13,801,000 | 5,750 |
| 1988-08-01 | 576 | 585 | 570 | 571 | 409,000 | 5,710 |
| 1988-07-30 | 582 | 584 | 573 | 579 | 430,000 | 5,790 |
| 1988-07-29 | 575 | 579 | 566 | 573 | 764,000 | 5,730 |
| 1988-07-28 | 597 | 600 | 562 | 565 | 1,569,000 | 5,650 |
| 1988-07-27 | 580 | 600 | 579 | 595 | 2,869,000 | 5,950 |
| 1988-07-26 | 556 | 568 | 556 | 568 | 1,393,000 | 5,680 |
| 1988-07-25 | 560 | 564 | 555 | 556 | 1,462,000 | 5,560 |
| 1988-07-23 | 560 | 569 | 560 | 560 | 1,524,000 | 5,600 |
| 1988-07-22 | 599 | 608 | 573 | 573 | 2,654,000 | 5,730 |
| 1988-07-21 | 603 | 610 | 593 | 599 | 4,351,000 | 5,990 |
| 1988-07-20 | 621 | 629 | 610 | 610 | 3,375,000 | 6,100 |
| 1988-07-19 | 642 | 648 | 610 | 620 | 4,380,000 | 6,200 |
| 1988-07-18 | 666 | 672 | 650 | 651 | 4,164,000 | 6,510 |
| 1988-07-15 | 670 | 675 | 665 | 665 | 3,640,000 | 6,650 |
| 1988-07-14 | 670 | 682 | 667 | 669 | 4,501,000 | 6,690 |
| 1988-07-13 | 682 | 690 | 665 | 666 | 5,946,000 | 6,660 |
| 1988-07-12 | 670 | 682 | 668 | 672 | 2,940,000 | 6,720 |
| 1988-07-11 | 677 | 683 | 670 | 670 | 3,953,000 | 6,700 |
| 1988-07-08 | 670 | 679 | 667 | 679 | 4,431,000 | 6,790 |
| 1988-07-07 | 685 | 690 | 667 | 679 | 4,711,000 | 6,790 |
| 1988-07-06 | 716 | 721 | 675 | 680 | 30,857,000 | 6,800 |
| 1988-07-05 | 669 | 716 | 668 | 715 | 25,609,000 | 7,150 |
| 1988-07-04 | 656 | 687 | 655 | 660 | 7,110,000 | 6,600 |
| 1988-07-02 | 695 | 695 | 655 | 655 | 4,673,000 | 6,550 |
| 1988-07-01 | 712 | 714 | 690 | 690 | 25,309,000 | 6,900 |
| 1988-06-30 | 670 | 710 | 665 | 707 | 45,626,000 | 7,070 |
| 1988-06-29 | 690 | 695 | 670 | 680 | 8,077,000 | 6,800 |
| 1988-06-28 | 690 | 700 | 680 | 690 | 56,134,000 | 6,900 |
| 1988-06-27 | 678 | 690 | 656 | 688 | 15,903,000 | 6,880 |
| 1988-06-25 | 687 | 691 | 675 | 678 | 25,065,000 | 6,780 |
| 1988-06-24 | 662 | 690 | 651 | 682 | 30,986,000 | 6,820 |
| 1988-06-23 | 659 | 659 | 636 | 652 | 8,421,000 | 6,520 |
| 1988-06-22 | 679 | 680 | 653 | 653 | 6,570,000 | 6,530 |
| 1988-06-21 | 650 | 684 | 650 | 676 | 17,136,000 | 6,760 |
| 1988-06-20 | 663 | 672 | 660 | 660 | 5,616,000 | 6,600 |
| 1988-06-17 | 679 | 689 | 672 | 673 | 35,424,000 | 6,730 |
| 1988-06-16 | 675 | 680 | 667 | 677 | 42,250,000 | 6,770 |
| 1988-06-15 | 640 | 670 | 632 | 660 | 47,325,000 | 6,600 |
| 1988-06-14 | 620 | 640 | 615 | 635 | 19,618,000 | 6,350 |
| 1988-06-13 | 605 | 614 | 603 | 610 | 2,605,000 | 6,100 |
| 1988-06-10 | 621 | 630 | 601 | 610 | 8,974,000 | 6,100 |
| 1988-06-09 | 631 | 640 | 617 | 617 | 8,295,000 | 6,170 |
| 1988-06-08 | 644 | 655 | 632 | 640 | 25,950,000 | 6,400 |
| 1988-06-07 | 623 | 645 | 619 | 645 | 30,637,000 | 6,450 |
| 1988-06-06 | 634 | 634 | 618 | 623 | 11,489,000 | 6,230 |
| 1988-06-04 | 616 | 625 | 615 | 624 | 11,965,000 | 6,240 |
| 1988-06-03 | 610 | 625 | 605 | 606 | 11,000,000 | 6,060 |
| 1988-06-02 | 616 | 628 | 610 | 610 | 19,085,000 | 6,100 |
| 1988-06-01 | 599 | 622 | 594 | 615 | 38,957,000 | 6,150 |
| 1988-05-31 | 586 | 608 | 576 | 599 | 42,859,000 | 5,990 |
| 1988-05-30 | 551 | 585 | 551 | 576 | 16,704,000 | 5,760 |
| 1988-05-28 | 560 | 563 | 550 | 553 | 6,116,000 | 5,530 |
| 1988-05-27 | 554 | 569 | 550 | 550 | 14,884,000 | 5,500 |
| 1988-05-26 | 551 | 559 | 546 | 546 | 6,283,000 | 5,460 |
| 1988-05-25 | 552 | 555 | 545 | 550 | 13,818,000 | 5,500 |
| 1988-05-24 | 570 | 574 | 555 | 555 | 13,070,000 | 5,550 |
| 1988-05-23 | 575 | 578 | 566 | 570 | 25,374,000 | 5,700 |
| 1988-05-20 | 554 | 567 | 554 | 565 | 36,470,000 | 5,650 |
| 1988-05-19 | 530 | 554 | 530 | 540 | 34,260,000 | 5,400 |
| 1988-05-18 | 530 | 540 | 526 | 532 | 26,925,000 | 5,320 |
| 1988-05-17 | 517 | 530 | 510 | 530 | 32,605,000 | 5,300 |
| 1988-05-16 | 508 | 513 | 505 | 507 | 9,958,000 | 5,070 |
| 1988-05-13 | 510 | 513 | 500 | 503 | 28,458,000 | 5,030 |
| 1988-05-12 | 481 | 505 | 480 | 500 | 19,023,000 | 5,000 |
| 1988-05-11 | 498 | 500 | 480 | 481 | 22,649,000 | 4,810 |
| 1988-05-10 | 476 | 497 | 476 | 492 | 23,749,000 | 4,920 |
| 1988-05-09 | 479 | 482 | 474 | 478 | 4,777,000 | 4,780 |
| 1988-05-07 | 475 | 487 | 475 | 482 | 9,793,000 | 4,820 |
| 1988-05-06 | 475 | 475 | 470 | 472 | 4,441,000 | 4,720 |
| 1988-05-02 | 465 | 477 | 463 | 477 | 7,669,000 | 4,770 |
| 1988-04-30 | 465 | 467 | 460 | 461 | 1,328,000 | 4,610 |
| 1988-04-28 | 468 | 468 | 462 | 467 | 3,224,000 | 4,670 |
| 1988-04-27 | 470 | 472 | 458 | 466 | 9,973,000 | 4,660 |
| 1988-04-26 | 454 | 466 | 451 | 464 | 10,998,000 | 4,640 |
| 1988-04-25 | 454 | 455 | 448 | 450 | 1,254,000 | 4,500 |
| 1988-04-23 | 453 | 455 | 448 | 452 | 1,243,000 | 4,520 |
| 1988-04-22 | 449 | 458 | 447 | 450 | 4,940,000 | 4,500 |
| 1988-04-21 | 445 | 447 | 444 | 445 | 1,586,000 | 4,450 |
| 1988-04-20 | 448 | 448 | 443 | 443 | 2,281,000 | 4,430 |
| 1988-04-19 | 455 | 455 | 442 | 448 | 4,664,000 | 4,480 |
| 1988-04-18 | 445 | 448 | 440 | 444 | 819,000 | 4,440 |
| 1988-04-15 | 437 | 444 | 435 | 435 | 1,459,000 | 4,350 |
| 1988-04-14 | 439 | 448 | 439 | 442 | 1,381,000 | 4,420 |
| 1988-04-13 | 441 | 445 | 438 | 439 | 1,014,000 | 4,390 |
| 1988-04-12 | 440 | 449 | 436 | 436 | 1,528,000 | 4,360 |
| 1988-04-11 | 448 | 449 | 440 | 445 | 1,119,000 | 4,450 |
| 1988-04-08 | 448 | 449 | 440 | 440 | 1,297,000 | 4,400 |
| 1988-04-07 | 455 | 456 | 443 | 443 | 2,173,000 | 4,430 |
| 1988-04-06 | 455 | 458 | 451 | 455 | 4,927,000 | 4,550 |
| 1988-04-05 | 448 | 457 | 446 | 450 | 5,599,000 | 4,500 |
| 1988-04-04 | 454 | 458 | 443 | 443 | 3,437,000 | 4,430 |
| 1988-04-02 | 444 | 459 | 442 | 452 | 8,652,000 | 4,520 |
| 1988-04-01 | 443 | 449 | 440 | 440 | 7,288,000 | 4,400 |
| 1988-03-31 | 426 | 442 | 425 | 435 | 3,962,000 | 4,350 |
| 1988-03-30 | 420 | 425 | 420 | 425 | 1,464,000 | 4,250 |
| 1988-03-29 | 421 | 424 | 415 | 420 | 667,000 | 4,200 |
| 1988-03-28 | 416 | 425 | 416 | 425 | 514,000 | 4,250 |
| 1988-03-26 | 420 | 427 | 405 | 415 | 859,000 | 4,150 |
| 1988-03-25 | 426 | 429 | 425 | 429 | 1,050,000 | 4,290 |
| 1988-03-24 | 429 | 432 | 426 | 426 | 895,000 | 4,260 |
| 1988-03-23 | 430 | 433 | 428 | 432 | 1,084,000 | 4,320 |
| 1988-03-22 | 432 | 432 | 427 | 429 | 1,203,000 | 4,290 |
| 1988-03-18 | 428 | 433 | 427 | 427 | 1,508,000 | 4,270 |
| 1988-03-17 | 428 | 435 | 427 | 428 | 1,009,000 | 4,280 |
| 1988-03-16 | 428 | 433 | 426 | 427 | 1,010,000 | 4,270 |
| 1988-03-15 | 430 | 430 | 426 | 430 | 1,083,000 | 4,300 |
| 1988-03-14 | 433 | 437 | 426 | 430 | 1,171,000 | 4,300 |
| 1988-03-11 | 427 | 440 | 425 | 440 | 3,998,000 | 4,400 |
| 1988-03-10 | 430 | 430 | 423 | 428 | 1,443,000 | 4,280 |
| 1988-03-09 | 423 | 429 | 423 | 426 | 975,000 | 4,260 |
| 1988-03-08 | 424 | 427 | 421 | 422 | 573,000 | 4,220 |
| 1988-03-07 | 430 | 430 | 422 | 427 | 927,000 | 4,270 |
| 1988-03-05 | 434 | 434 | 425 | 425 | 1,425,000 | 4,250 |
| 1988-03-04 | 424 | 434 | 423 | 431 | 3,350,000 | 4,310 |
| 1988-03-03 | 426 | 430 | 421 | 421 | 2,288,000 | 4,210 |
| 1988-03-02 | 425 | 426 | 421 | 425 | 1,889,000 | 4,250 |
| 1988-03-01 | 421 | 423 | 419 | 422 | 1,771,000 | 4,220 |
| 1988-02-29 | 419 | 419 | 412 | 416 | 1,084,000 | 4,160 |
| 1988-02-27 | 408 | 420 | 405 | 420 | 1,572,000 | 4,200 |
| 1988-02-26 | 405 | 408 | 403 | 404 | 1,200,000 | 4,040 |
| 1988-02-25 | 412 | 414 | 408 | 409 | 960,000 | 4,090 |
| 1988-02-24 | 406 | 412 | 405 | 410 | 1,123,000 | 4,100 |
| 1988-02-23 | 406 | 408 | 402 | 402 | 1,091,000 | 4,020 |
| 1988-02-22 | 404 | 408 | 403 | 404 | 915,000 | 4,040 |
| 1988-02-19 | 404 | 405 | 402 | 402 | 928,000 | 4,020 |
| 1988-02-18 | 405 | 408 | 403 | 403 | 684,000 | 4,030 |
| 1988-02-17 | 405 | 409 | 403 | 403 | 724,000 | 4,030 |
| 1988-02-16 | 409 | 415 | 404 | 404 | 1,075,000 | 4,040 |
| 1988-02-15 | 405 | 409 | 405 | 408 | 657,000 | 4,080 |
| 1988-02-12 | 402 | 403 | 400 | 400 | 1,049,000 | 4,000 |
| 1988-02-10 | 400 | 403 | 400 | 402 | 792,000 | 4,020 |
| 1988-02-09 | 403 | 405 | 400 | 400 | 711,000 | 4,000 |
| 1988-02-08 | 403 | 407 | 403 | 403 | 572,000 | 4,030 |
| 1988-02-06 | 402 | 405 | 402 | 402 | 501,000 | 4,020 |
| 1988-02-05 | 406 | 408 | 402 | 403 | 746,000 | 4,030 |
| 1988-02-04 | 405 | 409 | 403 | 409 | 1,381,000 | 4,090 |
| 1988-02-03 | 406 | 409 | 402 | 404 | 2,472,000 | 4,040 |
| 1988-02-02 | 410 | 412 | 406 | 409 | 1,064,000 | 4,090 |
| 1988-02-01 | 412 | 412 | 406 | 406 | 1,089,000 | 4,060 |
| 1988-01-30 | 403 | 408 | 403 | 407 | 865,000 | 4,070 |
| 1988-01-29 | 409 | 409 | 400 | 405 | 1,402,000 | 4,050 |
| 1988-01-28 | 407 | 410 | 404 | 404 | 988,000 | 4,040 |
| 1988-01-27 | 410 | 410 | 402 | 402 | 1,598,000 | 4,020 |
| 1988-01-26 | 410 | 414 | 406 | 406 | 1,027,000 | 4,060 |
| 1988-01-25 | 416 | 419 | 406 | 408 | 882,000 | 4,080 |
| 1988-01-23 | 410 | 415 | 406 | 406 | 606,000 | 4,060 |
| 1988-01-22 | 414 | 419 | 404 | 409 | 2,941,000 | 4,090 |
| 1988-01-21 | 417 | 430 | 413 | 413 | 5,419,000 | 4,130 |
| 1988-01-20 | 448 | 450 | 421 | 422 | 21,104,000 | 4,220 |
| 1988-01-19 | 397 | 450 | 391 | 445 | 21,102,000 | 4,450 |
| 1988-01-18 | 400 | 405 | 392 | 392 | 358,000 | 3,920 |
| 1988-01-14 | 388 | 392 | 386 | 390 | 778,000 | 3,900 |
| 1988-01-13 | 400 | 400 | 390 | 391 | 315,000 | 3,910 |
| 1988-01-12 | 403 | 410 | 395 | 396 | 475,000 | 3,960 |
| 1988-01-11 | 404 | 409 | 397 | 398 | 763,000 | 3,980 |
| 1988-01-08 | 420 | 428 | 412 | 412 | 7,385,000 | 4,120 |
| 1988-01-07 | 396 | 420 | 391 | 408 | 3,633,000 | 4,080 |
| 1988-01-06 | 384 | 388 | 380 | 381 | 549,000 | 3,810 |
| 1988-01-05 | 385 | 391 | 376 | 376 | 564,000 | 3,760 |
| 1988-01-04 | 372 | 387 | 365 | 387 | 447,000 | 3,870 |
分割・併合履歴 ： [2017-09-27]1株→0.1株