5711 三菱マテリアル(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 | 913 | 913 | 895 | 895 | 562,000 | 8,950 |
| 1988-12-27 | 914 | 918 | 901 | 908 | 1,469,000 | 9,080 |
| 1988-12-26 | 881 | 910 | 881 | 905 | 2,714,000 | 9,050 |
| 1988-12-24 | 885 | 892 | 878 | 891 | 976,000 | 8,910 |
| 1988-12-23 | 901 | 905 | 880 | 884 | 2,243,000 | 8,840 |
| 1988-12-22 | 903 | 905 | 895 | 900 | 1,263,000 | 9,000 |
| 1988-12-21 | 909 | 909 | 890 | 895 | 1,081,000 | 8,950 |
| 1988-12-20 | 893 | 909 | 892 | 905 | 1,069,000 | 9,050 |
| 1988-12-19 | 895 | 900 | 880 | 891 | 1,331,000 | 8,910 |
| 1988-12-16 | 933 | 933 | 890 | 901 | 1,869,000 | 9,010 |
| 1988-12-15 | 927 | 927 | 918 | 924 | 3,466,000 | 9,240 |
| 1988-12-14 | 933 | 938 | 917 | 917 | 4,436,000 | 9,170 |
| 1988-12-13 | 937 | 939 | 930 | 933 | 2,623,000 | 9,330 |
| 1988-12-12 | 948 | 948 | 930 | 932 | 5,604,000 | 9,320 |
| 1988-12-09 | 939 | 947 | 936 | 940 | 12,549,000 | 9,400 |
| 1988-12-08 | 930 | 941 | 926 | 936 | 3,452,000 | 9,360 |
| 1988-12-07 | 930 | 950 | 920 | 936 | 12,850,000 | 9,360 |
| 1988-12-06 | 941 | 943 | 925 | 926 | 4,610,000 | 9,260 |
| 1988-12-05 | 940 | 940 | 925 | 931 | 2,814,000 | 9,310 |
| 1988-12-03 | 943 | 949 | 940 | 947 | 10,692,000 | 9,470 |
| 1988-12-02 | 939 | 947 | 934 | 940 | 15,454,000 | 9,400 |
| 1988-12-01 | 929 | 945 | 924 | 940 | 29,836,000 | 9,400 |
| 1988-11-30 | 898 | 924 | 898 | 924 | 7,637,000 | 9,240 |
| 1988-11-29 | 886 | 909 | 885 | 900 | 1,878,000 | 9,000 |
| 1988-11-28 | 886 | 894 | 883 | 883 | 1,778,000 | 8,830 |
| 1988-11-26 | 900 | 901 | 886 | 886 | 932,000 | 8,860 |
| 1988-11-25 | 908 | 908 | 901 | 901 | 1,132,000 | 9,010 |
| 1988-11-24 | 915 | 915 | 900 | 910 | 2,552,000 | 9,100 |
| 1988-11-22 | 895 | 920 | 889 | 911 | 5,337,000 | 9,110 |
| 1988-11-21 | 885 | 895 | 885 | 889 | 1,179,000 | 8,890 |
| 1988-11-18 | 888 | 895 | 881 | 890 | 3,235,000 | 8,900 |
| 1988-11-17 | 875 | 908 | 875 | 898 | 3,068,000 | 8,980 |
| 1988-11-16 | 895 | 900 | 883 | 883 | 1,520,000 | 8,830 |
| 1988-11-15 | 885 | 899 | 882 | 894 | 1,798,000 | 8,940 |
| 1988-11-14 | 895 | 898 | 876 | 887 | 2,040,000 | 8,870 |
| 1988-11-11 | 905 | 910 | 899 | 899 | 2,984,000 | 8,990 |
| 1988-11-10 | 908 | 915 | 907 | 907 | 4,598,000 | 9,070 |
| 1988-11-09 | 908 | 911 | 901 | 909 | 3,169,000 | 9,090 |
| 1988-11-08 | 900 | 915 | 898 | 910 | 10,372,000 | 9,100 |
| 1988-11-07 | 911 | 917 | 902 | 910 | 1,372,000 | 9,100 |
| 1988-11-05 | 915 | 923 | 912 | 917 | 2,044,000 | 9,170 |
| 1988-11-04 | 932 | 938 | 911 | 915 | 7,313,000 | 9,150 |
| 1988-11-02 | 939 | 950 | 922 | 922 | 24,340,000 | 9,220 |
| 1988-11-01 | 890 | 933 | 890 | 933 | 14,773,000 | 9,330 |
| 1988-10-31 | 920 | 924 | 895 | 900 | 5,032,000 | 9,000 |
| 1988-10-29 | 935 | 937 | 920 | 920 | 22,712,000 | 9,200 |
| 1988-10-28 | 899 | 908 | 890 | 905 | 16,803,000 | 9,050 |
| 1988-10-27 | 863 | 893 | 861 | 889 | 11,203,000 | 8,890 |
| 1988-10-26 | 849 | 867 | 848 | 865 | 4,102,000 | 8,650 |
| 1988-10-25 | 848 | 848 | 840 | 847 | 1,660,000 | 8,470 |
| 1988-10-24 | 844 | 860 | 837 | 850 | 3,576,000 | 8,500 |
| 1988-10-22 | 826 | 840 | 825 | 840 | 2,645,000 | 8,400 |
| 1988-10-21 | 815 | 825 | 815 | 820 | 1,905,000 | 8,200 |
| 1988-10-20 | 783 | 819 | 782 | 808 | 1,596,000 | 8,080 |
| 1988-10-19 | 782 | 795 | 781 | 787 | 362,000 | 7,870 |
| 1988-10-18 | 786 | 790 | 781 | 781 | 308,000 | 7,810 |
| 1988-10-17 | 772 | 790 | 772 | 790 | 474,000 | 7,900 |
| 1988-10-14 | 777 | 779 | 767 | 770 | 724,000 | 7,700 |
| 1988-10-13 | 778 | 784 | 777 | 777 | 897,000 | 7,770 |
| 1988-10-12 | 780 | 789 | 778 | 778 | 512,000 | 7,780 |
| 1988-10-11 | 780 | 783 | 777 | 778 | 756,000 | 7,780 |
| 1988-10-07 | 780 | 785 | 777 | 777 | 633,000 | 7,770 |
| 1988-10-06 | 780 | 790 | 780 | 780 | 1,278,000 | 7,800 |
| 1988-10-05 | 820 | 823 | 793 | 800 | 405,000 | 8,000 |
| 1988-10-04 | 820 | 827 | 816 | 817 | 456,000 | 8,170 |
| 1988-10-03 | 820 | 845 | 816 | 830 | 774,000 | 8,300 |
| 1988-10-01 | 821 | 821 | 812 | 812 | 520,000 | 8,120 |
| 1988-09-30 | 796 | 817 | 796 | 813 | 481,000 | 8,130 |
| 1988-09-29 | 800 | 800 | 791 | 794 | 557,000 | 7,940 |
| 1988-09-28 | 798 | 800 | 784 | 800 | 841,000 | 8,000 |
| 1988-09-27 | 782 | 798 | 782 | 798 | 477,000 | 7,980 |
| 1988-09-26 | 800 | 800 | 781 | 781 | 690,000 | 7,810 |
| 1988-09-24 | 804 | 810 | 795 | 796 | 587,000 | 7,960 |
| 1988-09-22 | 815 | 820 | 801 | 801 | 1,151,000 | 8,010 |
| 1988-09-21 | 812 | 820 | 811 | 815 | 503,000 | 8,150 |
| 1988-09-20 | 821 | 830 | 812 | 813 | 1,148,000 | 8,130 |
| 1988-09-19 | 844 | 844 | 831 | 831 | 551,000 | 8,310 |
| 1988-09-16 | 850 | 853 | 841 | 841 | 1,054,000 | 8,410 |
| 1988-09-14 | 838 | 855 | 835 | 853 | 1,806,000 | 8,530 |
| 1988-09-13 | 830 | 839 | 828 | 838 | 1,059,000 | 8,380 |
| 1988-09-12 | 830 | 830 | 825 | 826 | 508,000 | 8,260 |
| 1988-09-09 | 821 | 830 | 819 | 830 | 1,257,000 | 8,300 |
| 1988-09-08 | 828 | 828 | 815 | 820 | 833,000 | 8,200 |
| 1988-09-07 | 823 | 825 | 813 | 818 | 1,616,000 | 8,180 |
| 1988-09-06 | 819 | 820 | 815 | 818 | 552,000 | 8,180 |
| 1988-09-05 | 820 | 830 | 815 | 818 | 1,141,000 | 8,180 |
| 1988-09-03 | 822 | 830 | 816 | 820 | 406,000 | 8,200 |
| 1988-09-02 | 812 | 820 | 812 | 815 | 488,000 | 8,150 |
| 1988-09-01 | 820 | 830 | 816 | 817 | 489,000 | 8,170 |
| 1988-08-31 | 838 | 842 | 828 | 828 | 504,000 | 8,280 |
| 1988-08-30 | 825 | 828 | 816 | 828 | 740,000 | 8,280 |
| 1988-08-29 | 830 | 835 | 821 | 821 | 440,000 | 8,210 |
| 1988-08-27 | 825 | 835 | 825 | 835 | 152,000 | 8,350 |
| 1988-08-26 | 830 | 839 | 825 | 830 | 481,000 | 8,300 |
| 1988-08-25 | 835 | 844 | 823 | 835 | 750,000 | 8,350 |
| 1988-08-24 | 831 | 845 | 821 | 835 | 1,459,000 | 8,350 |
| 1988-08-23 | 835 | 835 | 825 | 831 | 443,000 | 8,310 |
| 1988-08-22 | 822 | 839 | 820 | 835 | 742,000 | 8,350 |
| 1988-08-19 | 836 | 836 | 822 | 822 | 848,000 | 8,220 |
| 1988-08-18 | 837 | 840 | 826 | 830 | 640,000 | 8,300 |
| 1988-08-17 | 834 | 846 | 831 | 837 | 834,000 | 8,370 |
| 1988-08-16 | 840 | 844 | 834 | 844 | 312,000 | 8,440 |
| 1988-08-15 | 845 | 845 | 835 | 840 | 348,000 | 8,400 |
| 1988-08-12 | 838 | 845 | 821 | 835 | 660,000 | 8,350 |
| 1988-08-11 | 824 | 830 | 818 | 818 | 649,000 | 8,180 |
| 1988-08-10 | 834 | 839 | 825 | 830 | 685,000 | 8,300 |
| 1988-08-09 | 853 | 853 | 841 | 844 | 453,000 | 8,440 |
| 1988-08-08 | 840 | 850 | 836 | 848 | 869,000 | 8,480 |
| 1988-08-06 | 833 | 849 | 833 | 841 | 411,000 | 8,410 |
| 1988-08-05 | 841 | 841 | 833 | 833 | 591,000 | 8,330 |
| 1988-08-04 | 831 | 840 | 831 | 833 | 651,000 | 8,330 |
| 1988-08-03 | 838 | 845 | 831 | 831 | 1,286,000 | 8,310 |
| 1988-08-02 | 832 | 838 | 822 | 838 | 886,000 | 8,380 |
| 1988-08-01 | 825 | 827 | 820 | 826 | 564,000 | 8,260 |
| 1988-07-30 | 821 | 822 | 820 | 820 | 661,000 | 8,200 |
| 1988-07-29 | 825 | 830 | 816 | 820 | 1,078,000 | 8,200 |
| 1988-07-28 | 830 | 831 | 812 | 824 | 2,025,000 | 8,240 |
| 1988-07-27 | 836 | 836 | 811 | 811 | 2,480,000 | 8,110 |
| 1988-07-26 | 845 | 845 | 836 | 836 | 1,093,000 | 8,360 |
| 1988-07-25 | 850 | 850 | 841 | 845 | 826,000 | 8,450 |
| 1988-07-23 | 850 | 850 | 843 | 845 | 518,000 | 8,450 |
| 1988-07-22 | 870 | 875 | 842 | 845 | 1,769,000 | 8,450 |
| 1988-07-21 | 870 | 874 | 865 | 866 | 718,000 | 8,660 |
| 1988-07-20 | 874 | 885 | 865 | 874 | 2,449,000 | 8,740 |
| 1988-07-19 | 896 | 899 | 875 | 879 | 2,919,000 | 8,790 |
| 1988-07-18 | 901 | 919 | 896 | 901 | 6,217,000 | 9,010 |
| 1988-07-15 | 905 | 914 | 881 | 881 | 10,774,000 | 8,810 |
| 1988-07-14 | 865 | 900 | 865 | 895 | 6,914,000 | 8,950 |
| 1988-07-13 | 880 | 886 | 870 | 875 | 3,248,000 | 8,750 |
| 1988-07-12 | 860 | 878 | 860 | 878 | 1,148,000 | 8,780 |
| 1988-07-11 | 860 | 870 | 853 | 870 | 1,576,000 | 8,700 |
| 1988-07-08 | 857 | 864 | 853 | 859 | 1,604,000 | 8,590 |
| 1988-07-07 | 876 | 876 | 856 | 860 | 1,599,000 | 8,600 |
| 1988-07-06 | 882 | 895 | 865 | 866 | 3,951,000 | 8,660 |
| 1988-07-05 | 863 | 878 | 862 | 875 | 1,149,000 | 8,750 |
| 1988-07-04 | 875 | 877 | 861 | 861 | 1,013,000 | 8,610 |
| 1988-07-02 | 882 | 882 | 865 | 865 | 791,000 | 8,650 |
| 1988-07-01 | 895 | 898 | 873 | 877 | 2,590,000 | 8,770 |
| 1988-06-30 | 868 | 895 | 868 | 890 | 6,118,000 | 8,900 |
| 1988-06-29 | 885 | 885 | 866 | 868 | 1,996,000 | 8,680 |
| 1988-06-28 | 870 | 900 | 866 | 884 | 3,652,000 | 8,840 |
| 1988-06-27 | 887 | 890 | 870 | 875 | 1,863,000 | 8,750 |
| 1988-06-25 | 881 | 894 | 881 | 886 | 2,356,000 | 8,860 |
| 1988-06-24 | 870 | 899 | 869 | 889 | 3,029,000 | 8,890 |
| 1988-06-23 | 889 | 889 | 868 | 870 | 2,793,000 | 8,700 |
| 1988-06-22 | 900 | 900 | 882 | 882 | 2,316,000 | 8,820 |
| 1988-06-21 | 890 | 905 | 880 | 891 | 5,163,000 | 8,910 |
| 1988-06-20 | 908 | 915 | 895 | 900 | 1,313,000 | 9,000 |
| 1988-06-17 | 915 | 919 | 902 | 905 | 3,166,000 | 9,050 |
| 1988-06-16 | 910 | 923 | 906 | 915 | 4,458,000 | 9,150 |
| 1988-06-15 | 888 | 910 | 888 | 900 | 6,319,000 | 9,000 |
| 1988-06-14 | 893 | 894 | 881 | 888 | 1,068,000 | 8,880 |
| 1988-06-13 | 891 | 895 | 885 | 886 | 730,000 | 8,860 |
| 1988-06-10 | 904 | 920 | 881 | 881 | 2,283,000 | 8,810 |
| 1988-06-09 | 917 | 917 | 898 | 899 | 3,102,000 | 8,990 |
| 1988-06-08 | 915 | 923 | 905 | 907 | 3,241,000 | 9,070 |
| 1988-06-07 | 924 | 936 | 918 | 919 | 10,119,000 | 9,190 |
| 1988-06-06 | 932 | 932 | 915 | 919 | 6,384,000 | 9,190 |
| 1988-06-04 | 932 | 932 | 921 | 930 | 8,566,000 | 9,300 |
| 1988-06-03 | 920 | 933 | 914 | 922 | 27,730,000 | 9,220 |
| 1988-06-02 | 899 | 918 | 890 | 910 | 13,878,000 | 9,100 |
| 1988-06-01 | 885 | 890 | 870 | 871 | 1,630,000 | 8,710 |
| 1988-05-31 | 875 | 885 | 868 | 870 | 924,000 | 8,700 |
| 1988-05-30 | 882 | 890 | 870 | 875 | 877,000 | 8,750 |
| 1988-05-28 | 872 | 882 | 856 | 882 | 1,806,000 | 8,820 |
| 1988-05-27 | 884 | 889 | 881 | 882 | 1,097,000 | 8,820 |
| 1988-05-26 | 895 | 895 | 875 | 880 | 2,298,000 | 8,800 |
| 1988-05-25 | 890 | 895 | 885 | 888 | 1,283,000 | 8,880 |
| 1988-05-24 | 896 | 900 | 885 | 885 | 3,138,000 | 8,850 |
| 1988-05-23 | 901 | 901 | 890 | 895 | 2,473,000 | 8,950 |
| 1988-05-20 | 908 | 908 | 891 | 891 | 4,193,000 | 8,910 |
| 1988-05-19 | 906 | 923 | 890 | 898 | 8,785,000 | 8,980 |
| 1988-05-18 | 909 | 920 | 909 | 916 | 22,943,000 | 9,160 |
| 1988-05-17 | 896 | 907 | 892 | 906 | 22,269,000 | 9,060 |
| 1988-05-16 | 879 | 888 | 876 | 886 | 1,865,000 | 8,860 |
| 1988-05-13 | 881 | 885 | 871 | 875 | 2,516,000 | 8,750 |
| 1988-05-12 | 861 | 880 | 860 | 875 | 1,713,000 | 8,750 |
| 1988-05-11 | 878 | 882 | 860 | 860 | 2,215,000 | 8,600 |
| 1988-05-10 | 859 | 874 | 859 | 874 | 1,535,000 | 8,740 |
| 1988-05-09 | 875 | 881 | 865 | 865 | 1,635,000 | 8,650 |
| 1988-05-07 | 878 | 881 | 870 | 873 | 1,031,000 | 8,730 |
| 1988-05-06 | 875 | 885 | 875 | 879 | 1,910,000 | 8,790 |
| 1988-05-02 | 870 | 892 | 870 | 885 | 2,588,000 | 8,850 |
| 1988-04-30 | 879 | 880 | 866 | 870 | 1,029,000 | 8,700 |
| 1988-04-28 | 872 | 884 | 872 | 876 | 1,936,000 | 8,760 |
| 1988-04-27 | 891 | 893 | 870 | 871 | 4,973,000 | 8,710 |
| 1988-04-26 | 872 | 888 | 870 | 888 | 8,079,000 | 8,880 |
| 1988-04-25 | 850 | 869 | 850 | 869 | 2,285,000 | 8,690 |
| 1988-04-23 | 850 | 857 | 850 | 850 | 1,071,000 | 8,500 |
| 1988-04-22 | 857 | 857 | 846 | 849 | 1,190,000 | 8,490 |
| 1988-04-21 | 850 | 855 | 846 | 850 | 674,000 | 8,500 |
| 1988-04-20 | 857 | 860 | 854 | 854 | 2,177,000 | 8,540 |
| 1988-04-19 | 865 | 870 | 853 | 857 | 4,648,000 | 8,570 |
| 1988-04-18 | 876 | 877 | 851 | 855 | 544,000 | 8,550 |
| 1988-04-15 | 864 | 874 | 864 | 869 | 1,465,000 | 8,690 |
| 1988-04-14 | 885 | 886 | 870 | 874 | 1,509,000 | 8,740 |
| 1988-04-13 | 885 | 886 | 877 | 885 | 2,107,000 | 8,850 |
| 1988-04-12 | 888 | 888 | 878 | 885 | 2,272,000 | 8,850 |
| 1988-04-11 | 888 | 889 | 878 | 881 | 3,834,000 | 8,810 |
| 1988-04-08 | 884 | 888 | 871 | 878 | 2,566,000 | 8,780 |
| 1988-04-07 | 892 | 893 | 877 | 884 | 12,938,000 | 8,840 |
| 1988-04-06 | 869 | 888 | 861 | 882 | 7,628,000 | 8,820 |
| 1988-04-05 | 869 | 873 | 851 | 859 | 1,049,000 | 8,590 |
| 1988-04-04 | 874 | 875 | 865 | 869 | 1,447,000 | 8,690 |
| 1988-04-02 | 873 | 873 | 865 | 865 | 1,164,000 | 8,650 |
| 1988-04-01 | 861 | 876 | 856 | 863 | 4,407,000 | 8,630 |
| 1988-03-31 | 857 | 866 | 851 | 851 | 2,759,000 | 8,510 |
| 1988-03-30 | 860 | 860 | 841 | 853 | 1,870,000 | 8,530 |
| 1988-03-29 | 850 | 862 | 850 | 850 | 2,570,000 | 8,500 |
| 1988-03-28 | 840 | 860 | 830 | 860 | 1,925,000 | 8,600 |
| 1988-03-26 | 835 | 850 | 830 | 839 | 2,991,000 | 8,390 |
| 1988-03-25 | 857 | 860 | 845 | 845 | 1,709,000 | 8,450 |
| 1988-03-24 | 865 | 869 | 861 | 861 | 1,655,000 | 8,610 |
| 1988-03-23 | 885 | 889 | 861 | 867 | 3,151,000 | 8,670 |
| 1988-03-22 | 877 | 891 | 870 | 880 | 6,535,000 | 8,800 |
| 1988-03-18 | 876 | 889 | 875 | 880 | 11,737,000 | 8,800 |
| 1988-03-17 | 860 | 884 | 860 | 877 | 12,525,000 | 8,770 |
| 1988-03-16 | 867 | 867 | 858 | 859 | 5,291,000 | 8,590 |
| 1988-03-15 | 842 | 870 | 842 | 853 | 4,003,000 | 8,530 |
| 1988-03-14 | 869 | 869 | 844 | 851 | 7,136,000 | 8,510 |
| 1988-03-11 | 860 | 880 | 850 | 863 | 17,829,000 | 8,630 |
| 1988-03-10 | 835 | 870 | 826 | 868 | 13,521,000 | 8,680 |
| 1988-03-09 | 821 | 835 | 820 | 825 | 1,699,000 | 8,250 |
| 1988-03-08 | 834 | 835 | 821 | 822 | 1,408,000 | 8,220 |
| 1988-03-07 | 835 | 840 | 831 | 835 | 944,000 | 8,350 |
| 1988-03-05 | 848 | 849 | 825 | 835 | 5,551,000 | 8,350 |
| 1988-03-04 | 821 | 850 | 819 | 848 | 10,863,000 | 8,480 |
| 1988-03-03 | 830 | 837 | 816 | 820 | 7,057,000 | 8,200 |
| 1988-03-02 | 815 | 833 | 814 | 820 | 10,345,000 | 8,200 |
| 1988-03-01 | 804 | 815 | 800 | 813 | 6,408,000 | 8,130 |
| 1988-02-29 | 799 | 807 | 785 | 800 | 5,161,000 | 8,000 |
| 1988-02-27 | 785 | 800 | 781 | 800 | 2,338,000 | 8,000 |
| 1988-02-26 | 766 | 787 | 765 | 784 | 3,111,000 | 7,840 |
| 1988-02-25 | 781 | 785 | 771 | 775 | 1,216,000 | 7,750 |
| 1988-02-24 | 781 | 788 | 780 | 780 | 1,607,000 | 7,800 |
| 1988-02-23 | 763 | 784 | 751 | 779 | 2,017,000 | 7,790 |
| 1988-02-22 | 762 | 769 | 761 | 761 | 884,000 | 7,610 |
| 1988-02-19 | 755 | 761 | 753 | 761 | 1,733,000 | 7,610 |
| 1988-02-18 | 746 | 760 | 746 | 753 | 982,000 | 7,530 |
| 1988-02-17 | 751 | 757 | 746 | 747 | 890,000 | 7,470 |
| 1988-02-16 | 761 | 761 | 749 | 750 | 1,633,000 | 7,500 |
| 1988-02-15 | 745 | 758 | 735 | 757 | 1,010,000 | 7,570 |
| 1988-02-12 | 733 | 736 | 728 | 735 | 1,100,000 | 7,350 |
| 1988-02-10 | 725 | 735 | 723 | 728 | 1,139,000 | 7,280 |
| 1988-02-09 | 720 | 729 | 718 | 720 | 606,000 | 7,200 |
| 1988-02-08 | 730 | 736 | 713 | 718 | 886,000 | 7,180 |
| 1988-02-06 | 716 | 720 | 710 | 710 | 462,000 | 7,100 |
| 1988-02-05 | 720 | 723 | 715 | 715 | 601,000 | 7,150 |
| 1988-02-04 | 721 | 730 | 718 | 720 | 945,000 | 7,200 |
| 1988-02-03 | 725 | 728 | 721 | 721 | 574,000 | 7,210 |
| 1988-02-02 | 730 | 735 | 725 | 730 | 1,833,000 | 7,300 |
| 1988-02-01 | 732 | 745 | 729 | 729 | 657,000 | 7,290 |
| 1988-01-30 | 727 | 730 | 724 | 730 | 608,000 | 7,300 |
| 1988-01-29 | 723 | 730 | 720 | 728 | 815,000 | 7,280 |
| 1988-01-28 | 726 | 734 | 717 | 718 | 1,287,000 | 7,180 |
| 1988-01-27 | 725 | 735 | 725 | 725 | 1,126,000 | 7,250 |
| 1988-01-26 | 730 | 740 | 720 | 726 | 915,000 | 7,260 |
| 1988-01-25 | 720 | 725 | 719 | 720 | 589,000 | 7,200 |
| 1988-01-23 | 721 | 738 | 715 | 717 | 342,000 | 7,170 |
| 1988-01-22 | 720 | 734 | 715 | 715 | 890,000 | 7,150 |
| 1988-01-21 | 722 | 730 | 722 | 727 | 794,000 | 7,270 |
| 1988-01-20 | 740 | 748 | 740 | 740 | 546,000 | 7,400 |
| 1988-01-19 | 735 | 775 | 733 | 748 | 565,000 | 7,480 |
| 1988-01-18 | 736 | 750 | 730 | 738 | 919,000 | 7,380 |
| 1988-01-14 | 738 | 744 | 726 | 726 | 564,000 | 7,260 |
| 1988-01-13 | 741 | 750 | 737 | 737 | 535,000 | 7,370 |
| 1988-01-12 | 759 | 760 | 745 | 745 | 649,000 | 7,450 |
| 1988-01-11 | 759 | 759 | 750 | 753 | 1,265,000 | 7,530 |
| 1988-01-08 | 789 | 789 | 769 | 770 | 1,650,000 | 7,700 |
| 1988-01-07 | 785 | 790 | 756 | 770 | 5,330,000 | 7,700 |
| 1988-01-06 | 740 | 740 | 722 | 735 | 932,000 | 7,350 |
| 1988-01-05 | 745 | 745 | 715 | 720 | 432,000 | 7,200 |
| 1988-01-04 | 680 | 730 | 680 | 722 | 627,000 | 7,220 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株