5714 DOWAホールディングス(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 | 768 | 790 | 768 | 785 | 297,000 | 3,925 |
| 1988-12-27 | 765 | 774 | 765 | 767 | 278,000 | 3,835 |
| 1988-12-26 | 777 | 793 | 756 | 775 | 626,000 | 3,875 |
| 1988-12-24 | 790 | 794 | 781 | 781 | 287,000 | 3,905 |
| 1988-12-23 | 807 | 810 | 782 | 782 | 550,000 | 3,910 |
| 1988-12-22 | 799 | 805 | 793 | 801 | 324,000 | 4,005 |
| 1988-12-21 | 775 | 790 | 775 | 785 | 358,000 | 3,925 |
| 1988-12-20 | 787 | 791 | 780 | 785 | 594,000 | 3,925 |
| 1988-12-19 | 795 | 800 | 786 | 786 | 448,000 | 3,930 |
| 1988-12-16 | 820 | 822 | 785 | 805 | 1,029,000 | 4,025 |
| 1988-12-15 | 810 | 820 | 807 | 810 | 673,000 | 4,050 |
| 1988-12-14 | 815 | 824 | 810 | 813 | 1,119,000 | 4,065 |
| 1988-12-13 | 834 | 848 | 806 | 815 | 2,259,000 | 4,075 |
| 1988-12-12 | 849 | 854 | 831 | 831 | 7,519,000 | 4,155 |
| 1988-12-09 | 820 | 847 | 813 | 842 | 10,449,000 | 4,210 |
| 1988-12-08 | 809 | 827 | 800 | 814 | 6,322,000 | 4,070 |
| 1988-12-07 | 800 | 810 | 791 | 800 | 5,049,000 | 4,000 |
| 1988-12-06 | 800 | 806 | 785 | 785 | 1,753,000 | 3,925 |
| 1988-12-05 | 785 | 790 | 765 | 787 | 301,000 | 3,935 |
| 1988-12-03 | 789 | 797 | 785 | 785 | 606,000 | 3,925 |
| 1988-12-02 | 780 | 803 | 780 | 795 | 3,297,000 | 3,975 |
| 1988-12-01 | 764 | 797 | 764 | 790 | 2,727,000 | 3,950 |
| 1988-11-30 | 752 | 778 | 752 | 770 | 1,585,000 | 3,850 |
| 1988-11-29 | 750 | 757 | 741 | 752 | 888,000 | 3,760 |
| 1988-11-28 | 760 | 770 | 760 | 760 | 1,211,000 | 3,800 |
| 1988-11-26 | 770 | 780 | 761 | 763 | 859,000 | 3,815 |
| 1988-11-25 | 791 | 791 | 777 | 780 | 1,457,000 | 3,900 |
| 1988-11-24 | 799 | 801 | 781 | 789 | 1,583,000 | 3,945 |
| 1988-11-22 | 776 | 810 | 775 | 800 | 4,899,000 | 4,000 |
| 1988-11-21 | 785 | 797 | 780 | 785 | 2,235,000 | 3,925 |
| 1988-11-18 | 805 | 813 | 781 | 795 | 10,088,000 | 3,975 |
| 1988-11-17 | 751 | 804 | 750 | 795 | 14,725,000 | 3,975 |
| 1988-11-16 | 741 | 765 | 741 | 760 | 3,137,000 | 3,800 |
| 1988-11-15 | 759 | 760 | 745 | 746 | 2,547,000 | 3,730 |
| 1988-11-14 | 739 | 772 | 735 | 758 | 9,507,000 | 3,790 |
| 1988-11-11 | 715 | 740 | 710 | 740 | 2,300,000 | 3,700 |
| 1988-11-10 | 717 | 726 | 708 | 719 | 826,000 | 3,595 |
| 1988-11-09 | 728 | 733 | 720 | 727 | 1,000,000 | 3,635 |
| 1988-11-08 | 720 | 733 | 720 | 733 | 1,333,000 | 3,665 |
| 1988-11-07 | 743 | 743 | 718 | 733 | 1,218,000 | 3,665 |
| 1988-11-05 | 735 | 748 | 730 | 733 | 2,244,000 | 3,665 |
| 1988-11-04 | 728 | 744 | 720 | 742 | 5,605,000 | 3,710 |
| 1988-11-02 | 710 | 729 | 704 | 723 | 2,785,000 | 3,615 |
| 1988-11-01 | 690 | 700 | 685 | 700 | 726,000 | 3,500 |
| 1988-10-31 | 718 | 719 | 679 | 700 | 1,005,000 | 3,500 |
| 1988-10-29 | 715 | 734 | 710 | 718 | 3,292,000 | 3,590 |
| 1988-10-28 | 687 | 710 | 685 | 708 | 4,268,000 | 3,540 |
| 1988-10-27 | 680 | 690 | 670 | 679 | 1,365,000 | 3,395 |
| 1988-10-26 | 664 | 690 | 661 | 690 | 1,187,000 | 3,450 |
| 1988-10-25 | 680 | 685 | 656 | 674 | 1,103,000 | 3,370 |
| 1988-10-24 | 675 | 680 | 662 | 680 | 1,655,000 | 3,400 |
| 1988-10-22 | 675 | 675 | 660 | 673 | 899,000 | 3,365 |
| 1988-10-21 | 646 | 680 | 645 | 678 | 2,620,000 | 3,390 |
| 1988-10-20 | 615 | 640 | 614 | 636 | 1,318,000 | 3,180 |
| 1988-10-19 | 602 | 610 | 601 | 610 | 278,000 | 3,050 |
| 1988-10-18 | 600 | 619 | 600 | 600 | 888,000 | 3,000 |
| 1988-10-17 | 602 | 602 | 584 | 584 | 795,000 | 2,920 |
| 1988-10-14 | 585 | 585 | 570 | 575 | 461,000 | 2,875 |
| 1988-10-13 | 600 | 603 | 585 | 587 | 257,000 | 2,935 |
| 1988-10-12 | 598 | 604 | 590 | 603 | 163,000 | 3,015 |
| 1988-10-11 | 600 | 604 | 588 | 588 | 173,000 | 2,940 |
| 1988-10-07 | 590 | 590 | 575 | 580 | 337,000 | 2,900 |
| 1988-10-06 | 595 | 598 | 585 | 597 | 163,000 | 2,985 |
| 1988-10-05 | 590 | 600 | 575 | 585 | 436,000 | 2,925 |
| 1988-10-04 | 610 | 611 | 600 | 600 | 183,000 | 3,000 |
| 1988-10-03 | 620 | 620 | 603 | 603 | 342,000 | 3,015 |
| 1988-10-01 | 638 | 638 | 615 | 630 | 195,000 | 3,150 |
| 1988-09-30 | 614 | 628 | 614 | 628 | 841,000 | 3,140 |
| 1988-09-29 | 609 | 610 | 601 | 610 | 160,000 | 3,050 |
| 1988-09-28 | 580 | 595 | 570 | 595 | 836,000 | 2,975 |
| 1988-09-27 | 580 | 580 | 565 | 570 | 884,000 | 2,850 |
| 1988-09-26 | 595 | 600 | 585 | 590 | 155,000 | 2,950 |
| 1988-09-24 | 592 | 595 | 585 | 595 | 129,000 | 2,975 |
| 1988-09-22 | 598 | 610 | 592 | 592 | 311,000 | 2,960 |
| 1988-09-21 | 605 | 605 | 590 | 600 | 297,000 | 3,000 |
| 1988-09-20 | 615 | 625 | 591 | 605 | 592,000 | 3,025 |
| 1988-09-19 | 645 | 652 | 625 | 625 | 339,000 | 3,125 |
| 1988-09-16 | 647 | 647 | 633 | 635 | 361,000 | 3,175 |
| 1988-09-14 | 662 | 662 | 646 | 646 | 134,000 | 3,230 |
| 1988-09-13 | 669 | 669 | 645 | 660 | 274,000 | 3,300 |
| 1988-09-12 | 660 | 660 | 640 | 659 | 157,000 | 3,295 |
| 1988-09-09 | 665 | 665 | 655 | 659 | 159,000 | 3,295 |
| 1988-09-08 | 659 | 665 | 655 | 662 | 156,000 | 3,310 |
| 1988-09-07 | 671 | 671 | 660 | 665 | 312,000 | 3,325 |
| 1988-09-06 | 661 | 664 | 650 | 651 | 361,000 | 3,255 |
| 1988-09-05 | 658 | 662 | 650 | 651 | 301,000 | 3,255 |
| 1988-09-03 | 640 | 649 | 635 | 638 | 289,000 | 3,190 |
| 1988-09-02 | 635 | 637 | 630 | 633 | 125,000 | 3,165 |
| 1988-09-01 | 640 | 643 | 636 | 637 | 351,000 | 3,185 |
| 1988-08-31 | 655 | 670 | 646 | 655 | 927,000 | 3,275 |
| 1988-08-30 | 658 | 658 | 643 | 650 | 235,000 | 3,250 |
| 1988-08-29 | 669 | 669 | 645 | 648 | 758,000 | 3,240 |
| 1988-08-27 | 668 | 669 | 642 | 642 | 181,000 | 3,210 |
| 1988-08-26 | 685 | 685 | 660 | 670 | 362,000 | 3,350 |
| 1988-08-25 | 700 | 705 | 681 | 685 | 213,000 | 3,425 |
| 1988-08-24 | 709 | 725 | 699 | 704 | 4,936,000 | 3,520 |
| 1988-08-23 | 680 | 700 | 679 | 699 | 1,467,000 | 3,495 |
| 1988-08-22 | 655 | 685 | 654 | 680 | 368,000 | 3,400 |
| 1988-08-19 | 655 | 655 | 642 | 645 | 305,000 | 3,225 |
| 1988-08-18 | 645 | 655 | 642 | 642 | 59,000 | 3,210 |
| 1988-08-17 | 636 | 650 | 636 | 641 | 172,000 | 3,205 |
| 1988-08-16 | 651 | 655 | 640 | 640 | 76,000 | 3,200 |
| 1988-08-15 | 651 | 660 | 651 | 651 | 52,000 | 3,255 |
| 1988-08-12 | 646 | 650 | 639 | 641 | 201,000 | 3,205 |
| 1988-08-11 | 647 | 650 | 630 | 630 | 355,000 | 3,150 |
| 1988-08-10 | 660 | 660 | 641 | 645 | 210,000 | 3,225 |
| 1988-08-09 | 679 | 679 | 675 | 675 | 151,000 | 3,375 |
| 1988-08-08 | 675 | 680 | 675 | 679 | 77,000 | 3,395 |
| 1988-08-06 | 675 | 684 | 675 | 675 | 173,000 | 3,375 |
| 1988-08-05 | 675 | 685 | 675 | 685 | 182,000 | 3,425 |
| 1988-08-04 | 677 | 687 | 675 | 675 | 265,000 | 3,375 |
| 1988-08-03 | 650 | 680 | 650 | 665 | 399,000 | 3,325 |
| 1988-08-02 | 651 | 651 | 635 | 640 | 506,000 | 3,200 |
| 1988-08-01 | 658 | 660 | 652 | 655 | 181,000 | 3,275 |
| 1988-07-30 | 666 | 666 | 655 | 655 | 157,000 | 3,275 |
| 1988-07-29 | 665 | 670 | 665 | 666 | 153,000 | 3,330 |
| 1988-07-28 | 684 | 684 | 670 | 680 | 206,000 | 3,400 |
| 1988-07-27 | 670 | 685 | 666 | 685 | 322,000 | 3,425 |
| 1988-07-26 | 687 | 687 | 670 | 680 | 340,000 | 3,400 |
| 1988-07-25 | 660 | 680 | 652 | 680 | 439,000 | 3,400 |
| 1988-07-23 | 680 | 680 | 655 | 655 | 652,000 | 3,275 |
| 1988-07-22 | 709 | 710 | 665 | 670 | 653,000 | 3,350 |
| 1988-07-21 | 670 | 707 | 665 | 699 | 785,000 | 3,495 |
| 1988-07-20 | 680 | 685 | 657 | 670 | 450,000 | 3,350 |
| 1988-07-19 | 681 | 705 | 668 | 690 | 600,000 | 3,450 |
| 1988-07-18 | 709 | 710 | 700 | 700 | 519,000 | 3,500 |
| 1988-07-15 | 717 | 717 | 702 | 709 | 562,000 | 3,545 |
| 1988-07-14 | 717 | 730 | 717 | 717 | 868,000 | 3,585 |
| 1988-07-13 | 730 | 730 | 722 | 727 | 596,000 | 3,635 |
| 1988-07-12 | 738 | 738 | 727 | 730 | 776,000 | 3,650 |
| 1988-07-11 | 725 | 730 | 715 | 725 | 320,000 | 3,625 |
| 1988-07-08 | 711 | 720 | 711 | 713 | 557,000 | 3,565 |
| 1988-07-07 | 720 | 730 | 715 | 720 | 473,000 | 3,600 |
| 1988-07-06 | 740 | 759 | 730 | 735 | 1,800,000 | 3,675 |
| 1988-07-05 | 730 | 740 | 730 | 738 | 1,003,000 | 3,690 |
| 1988-07-04 | 713 | 735 | 713 | 733 | 905,000 | 3,665 |
| 1988-07-02 | 750 | 750 | 723 | 723 | 698,000 | 3,615 |
| 1988-07-01 | 760 | 760 | 733 | 750 | 1,707,000 | 3,750 |
| 1988-06-30 | 736 | 766 | 731 | 741 | 1,795,000 | 3,705 |
| 1988-06-29 | 756 | 760 | 732 | 738 | 2,091,000 | 3,690 |
| 1988-06-28 | 759 | 778 | 749 | 757 | 12,756,000 | 3,785 |
| 1988-06-27 | 730 | 759 | 721 | 754 | 2,602,000 | 3,770 |
| 1988-06-25 | 726 | 744 | 726 | 732 | 1,053,000 | 3,660 |
| 1988-06-24 | 718 | 739 | 714 | 721 | 1,911,000 | 3,605 |
| 1988-06-23 | 734 | 735 | 708 | 708 | 1,289,000 | 3,540 |
| 1988-06-22 | 757 | 757 | 730 | 740 | 1,707,000 | 3,700 |
| 1988-06-21 | 721 | 768 | 721 | 747 | 2,627,000 | 3,735 |
| 1988-06-20 | 750 | 750 | 728 | 731 | 642,000 | 3,655 |
| 1988-06-17 | 750 | 760 | 736 | 748 | 3,245,000 | 3,740 |
| 1988-06-16 | 750 | 771 | 740 | 742 | 10,687,000 | 3,710 |
| 1988-06-15 | 711 | 758 | 705 | 745 | 22,791,000 | 3,725 |
| 1988-06-14 | 670 | 690 | 665 | 689 | 3,921,000 | 3,445 |
| 1988-06-13 | 650 | 677 | 647 | 675 | 1,280,000 | 3,375 |
| 1988-06-10 | 655 | 660 | 645 | 647 | 970,000 | 3,235 |
| 1988-06-09 | 670 | 679 | 650 | 670 | 857,000 | 3,350 |
| 1988-06-08 | 684 | 690 | 665 | 665 | 4,013,000 | 3,325 |
| 1988-06-07 | 676 | 684 | 670 | 684 | 1,304,000 | 3,420 |
| 1988-06-06 | 687 | 704 | 676 | 685 | 4,801,000 | 3,425 |
| 1988-06-04 | 654 | 690 | 653 | 690 | 5,655,000 | 3,450 |
| 1988-06-03 | 607 | 625 | 602 | 624 | 1,555,000 | 3,120 |
| 1988-06-02 | 620 | 620 | 601 | 609 | 721,000 | 3,045 |
| 1988-06-01 | 620 | 625 | 611 | 617 | 1,634,000 | 3,085 |
| 1988-05-31 | 600 | 610 | 598 | 610 | 1,053,000 | 3,050 |
| 1988-05-30 | 585 | 600 | 585 | 595 | 778,000 | 2,975 |
| 1988-05-28 | 600 | 601 | 588 | 588 | 435,000 | 2,940 |
| 1988-05-27 | 590 | 601 | 589 | 599 | 651,000 | 2,995 |
| 1988-05-26 | 600 | 601 | 591 | 591 | 558,000 | 2,955 |
| 1988-05-25 | 600 | 605 | 591 | 595 | 452,000 | 2,975 |
| 1988-05-24 | 605 | 610 | 590 | 599 | 525,000 | 2,995 |
| 1988-05-23 | 600 | 610 | 596 | 605 | 504,000 | 3,025 |
| 1988-05-20 | 599 | 612 | 599 | 600 | 690,000 | 3,000 |
| 1988-05-19 | 610 | 620 | 601 | 606 | 1,744,000 | 3,030 |
| 1988-05-18 | 614 | 629 | 610 | 618 | 5,141,000 | 3,090 |
| 1988-05-17 | 608 | 617 | 595 | 615 | 1,744,000 | 3,075 |
| 1988-05-16 | 599 | 610 | 590 | 607 | 1,416,000 | 3,035 |
| 1988-05-13 | 596 | 600 | 589 | 599 | 2,117,000 | 2,995 |
| 1988-05-12 | 574 | 590 | 570 | 586 | 1,031,000 | 2,930 |
| 1988-05-11 | 589 | 594 | 575 | 584 | 1,270,000 | 2,920 |
| 1988-05-10 | 568 | 594 | 566 | 588 | 2,941,000 | 2,940 |
| 1988-05-09 | 570 | 579 | 569 | 570 | 508,000 | 2,850 |
| 1988-05-07 | 575 | 577 | 565 | 565 | 324,000 | 2,825 |
| 1988-05-06 | 579 | 579 | 565 | 573 | 251,000 | 2,865 |
| 1988-05-02 | 565 | 580 | 560 | 580 | 421,000 | 2,900 |
| 1988-04-30 | 569 | 578 | 569 | 575 | 361,000 | 2,875 |
| 1988-04-28 | 575 | 580 | 570 | 579 | 1,521,000 | 2,895 |
| 1988-04-27 | 565 | 578 | 563 | 565 | 2,544,000 | 2,825 |
| 1988-04-26 | 553 | 567 | 550 | 567 | 2,575,000 | 2,835 |
| 1988-04-25 | 555 | 556 | 550 | 550 | 705,000 | 2,750 |
| 1988-04-23 | 553 | 556 | 552 | 555 | 1,195,000 | 2,775 |
| 1988-04-22 | 540 | 552 | 539 | 546 | 1,459,000 | 2,730 |
| 1988-04-21 | 535 | 540 | 534 | 540 | 627,000 | 2,700 |
| 1988-04-20 | 535 | 535 | 529 | 533 | 373,000 | 2,665 |
| 1988-04-19 | 540 | 545 | 530 | 538 | 791,000 | 2,690 |
| 1988-04-18 | 530 | 533 | 529 | 530 | 406,000 | 2,650 |
| 1988-04-15 | 525 | 525 | 521 | 524 | 309,000 | 2,620 |
| 1988-04-14 | 533 | 537 | 531 | 531 | 707,000 | 2,655 |
| 1988-04-13 | 529 | 531 | 527 | 531 | 635,000 | 2,655 |
| 1988-04-12 | 516 | 526 | 515 | 526 | 1,155,000 | 2,630 |
| 1988-04-11 | 520 | 520 | 511 | 512 | 581,000 | 2,560 |
| 1988-04-08 | 528 | 529 | 515 | 516 | 472,000 | 2,580 |
| 1988-04-07 | 532 | 534 | 528 | 528 | 389,000 | 2,640 |
| 1988-04-06 | 527 | 530 | 525 | 530 | 395,000 | 2,650 |
| 1988-04-05 | 529 | 530 | 525 | 527 | 242,000 | 2,635 |
| 1988-04-04 | 534 | 534 | 528 | 528 | 287,000 | 2,640 |
| 1988-04-02 | 529 | 535 | 525 | 530 | 486,000 | 2,650 |
| 1988-04-01 | 525 | 540 | 520 | 524 | 1,154,000 | 2,620 |
| 1988-03-31 | 516 | 520 | 505 | 520 | 618,000 | 2,600 |
| 1988-03-30 | 504 | 508 | 500 | 500 | 1,020,000 | 2,500 |
| 1988-03-29 | 500 | 510 | 499 | 500 | 122,000 | 2,500 |
| 1988-03-28 | 500 | 510 | 485 | 510 | 248,000 | 2,550 |
| 1988-03-26 | 505 | 508 | 500 | 500 | 161,000 | 2,500 |
| 1988-03-25 | 512 | 514 | 505 | 508 | 349,000 | 2,540 |
| 1988-03-24 | 516 | 516 | 510 | 512 | 327,000 | 2,560 |
| 1988-03-23 | 515 | 516 | 512 | 515 | 228,000 | 2,575 |
| 1988-03-22 | 516 | 518 | 510 | 511 | 190,000 | 2,555 |
| 1988-03-18 | 510 | 515 | 507 | 508 | 203,000 | 2,540 |
| 1988-03-17 | 509 | 510 | 507 | 510 | 160,000 | 2,550 |
| 1988-03-16 | 511 | 515 | 507 | 508 | 282,000 | 2,540 |
| 1988-03-15 | 505 | 513 | 505 | 505 | 186,000 | 2,525 |
| 1988-03-14 | 510 | 515 | 505 | 510 | 242,000 | 2,550 |
| 1988-03-11 | 502 | 508 | 502 | 505 | 381,000 | 2,525 |
| 1988-03-10 | 515 | 515 | 506 | 508 | 377,000 | 2,540 |
| 1988-03-09 | 515 | 515 | 510 | 510 | 237,000 | 2,550 |
| 1988-03-08 | 513 | 513 | 509 | 509 | 245,000 | 2,545 |
| 1988-03-07 | 515 | 517 | 512 | 515 | 221,000 | 2,575 |
| 1988-03-05 | 521 | 522 | 512 | 518 | 452,000 | 2,590 |
| 1988-03-04 | 515 | 520 | 510 | 520 | 840,000 | 2,600 |
| 1988-03-03 | 509 | 522 | 506 | 506 | 1,822,000 | 2,530 |
| 1988-03-02 | 501 | 504 | 500 | 500 | 396,000 | 2,500 |
| 1988-03-01 | 497 | 503 | 495 | 496 | 638,000 | 2,480 |
| 1988-02-29 | 501 | 509 | 495 | 495 | 577,000 | 2,475 |
| 1988-02-27 | 495 | 505 | 495 | 505 | 566,000 | 2,525 |
| 1988-02-26 | 487 | 495 | 487 | 491 | 523,000 | 2,455 |
| 1988-02-25 | 481 | 493 | 481 | 493 | 478,000 | 2,465 |
| 1988-02-24 | 481 | 485 | 481 | 483 | 299,000 | 2,415 |
| 1988-02-23 | 486 | 486 | 481 | 486 | 373,000 | 2,430 |
| 1988-02-22 | 483 | 487 | 481 | 481 | 130,000 | 2,405 |
| 1988-02-19 | 482 | 486 | 477 | 478 | 355,000 | 2,390 |
| 1988-02-18 | 481 | 487 | 480 | 487 | 145,000 | 2,435 |
| 1988-02-17 | 488 | 488 | 480 | 480 | 269,000 | 2,400 |
| 1988-02-16 | 477 | 489 | 473 | 489 | 274,000 | 2,445 |
| 1988-02-15 | 477 | 477 | 472 | 472 | 250,000 | 2,360 |
| 1988-02-12 | 473 | 475 | 469 | 472 | 281,000 | 2,360 |
| 1988-02-10 | 477 | 477 | 468 | 468 | 213,000 | 2,340 |
| 1988-02-09 | 471 | 477 | 468 | 472 | 135,000 | 2,360 |
| 1988-02-08 | 477 | 478 | 470 | 470 | 254,000 | 2,350 |
| 1988-02-06 | 468 | 470 | 466 | 467 | 113,000 | 2,335 |
| 1988-02-05 | 470 | 475 | 468 | 472 | 245,000 | 2,360 |
| 1988-02-04 | 478 | 479 | 471 | 471 | 446,000 | 2,355 |
| 1988-02-03 | 471 | 479 | 470 | 479 | 478,000 | 2,395 |
| 1988-02-02 | 475 | 480 | 470 | 470 | 477,000 | 2,350 |
| 1988-02-01 | 470 | 472 | 466 | 470 | 561,000 | 2,350 |
| 1988-01-30 | 464 | 469 | 463 | 463 | 367,000 | 2,315 |
| 1988-01-29 | 470 | 475 | 466 | 467 | 179,000 | 2,335 |
| 1988-01-28 | 477 | 477 | 469 | 470 | 319,000 | 2,350 |
| 1988-01-27 | 470 | 475 | 468 | 472 | 359,000 | 2,360 |
| 1988-01-26 | 476 | 479 | 471 | 472 | 221,000 | 2,360 |
| 1988-01-25 | 476 | 476 | 471 | 475 | 205,000 | 2,375 |
| 1988-01-23 | 470 | 472 | 466 | 466 | 83,000 | 2,330 |
| 1988-01-22 | 471 | 485 | 465 | 466 | 161,000 | 2,330 |
| 1988-01-21 | 480 | 480 | 468 | 470 | 235,000 | 2,350 |
| 1988-01-20 | 485 | 486 | 476 | 480 | 311,000 | 2,400 |
| 1988-01-19 | 490 | 496 | 485 | 495 | 567,000 | 2,475 |
| 1988-01-18 | 483 | 483 | 475 | 475 | 165,000 | 2,375 |
| 1988-01-14 | 470 | 481 | 469 | 469 | 272,000 | 2,345 |
| 1988-01-13 | 483 | 484 | 468 | 469 | 178,000 | 2,345 |
| 1988-01-12 | 489 | 494 | 484 | 484 | 495,000 | 2,420 |
| 1988-01-11 | 481 | 490 | 481 | 482 | 275,000 | 2,410 |
| 1988-01-08 | 486 | 497 | 486 | 495 | 527,000 | 2,475 |
| 1988-01-07 | 486 | 499 | 485 | 490 | 867,000 | 2,450 |
| 1988-01-06 | 465 | 479 | 465 | 478 | 374,000 | 2,390 |
| 1988-01-05 | 487 | 489 | 461 | 470 | 344,000 | 2,350 |
| 1988-01-04 | 475 | 490 | 472 | 477 | 403,000 | 2,385 |
分割・併合履歴 ： [2017-09-27]1株→0.2株