5803 (株)フジクラ 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 | 1,220 | 1,230 | 1,200 | 1,200 | 223,000 | 1,200 |
1988-12-27 | 1,210 | 1,220 | 1,190 | 1,220 | 257,000 | 1,220 |
1988-12-26 | 1,190 | 1,200 | 1,180 | 1,200 | 636,000 | 1,200 |
1988-12-24 | 1,220 | 1,220 | 1,180 | 1,180 | 550,000 | 1,180 |
1988-12-23 | 1,220 | 1,220 | 1,200 | 1,210 | 484,000 | 1,210 |
1988-12-22 | 1,230 | 1,230 | 1,200 | 1,200 | 690,000 | 1,200 |
1988-12-21 | 1,220 | 1,220 | 1,200 | 1,220 | 288,000 | 1,220 |
1988-12-20 | 1,230 | 1,240 | 1,200 | 1,220 | 534,000 | 1,220 |
1988-12-19 | 1,230 | 1,250 | 1,200 | 1,210 | 296,000 | 1,210 |
1988-12-16 | 1,270 | 1,270 | 1,230 | 1,230 | 397,000 | 1,230 |
1988-12-15 | 1,270 | 1,280 | 1,250 | 1,270 | 374,000 | 1,270 |
1988-12-14 | 1,250 | 1,270 | 1,220 | 1,220 | 750,000 | 1,220 |
1988-12-13 | 1,210 | 1,230 | 1,210 | 1,230 | 903,000 | 1,230 |
1988-12-12 | 1,240 | 1,240 | 1,220 | 1,220 | 498,000 | 1,220 |
1988-12-09 | 1,230 | 1,250 | 1,210 | 1,220 | 1,250,000 | 1,220 |
1988-12-08 | 1,270 | 1,280 | 1,250 | 1,250 | 439,000 | 1,250 |
1988-12-07 | 1,280 | 1,290 | 1,260 | 1,290 | 631,000 | 1,290 |
1988-12-06 | 1,280 | 1,300 | 1,280 | 1,290 | 402,000 | 1,290 |
1988-12-05 | 1,290 | 1,300 | 1,280 | 1,300 | 489,000 | 1,300 |
1988-12-03 | 1,310 | 1,310 | 1,300 | 1,300 | 467,000 | 1,300 |
1988-12-02 | 1,320 | 1,340 | 1,300 | 1,320 | 2,780,000 | 1,320 |
1988-12-01 | 1,300 | 1,310 | 1,280 | 1,300 | 695,000 | 1,300 |
1988-11-30 | 1,280 | 1,300 | 1,280 | 1,290 | 1,283,000 | 1,290 |
1988-11-29 | 1,260 | 1,280 | 1,260 | 1,280 | 503,000 | 1,280 |
1988-11-28 | 1,270 | 1,280 | 1,260 | 1,270 | 1,440,000 | 1,270 |
1988-11-26 | 1,260 | 1,290 | 1,260 | 1,290 | 527,000 | 1,290 |
1988-11-25 | 1,290 | 1,290 | 1,270 | 1,270 | 850,000 | 1,270 |
1988-11-24 | 1,320 | 1,320 | 1,280 | 1,280 | 538,000 | 1,280 |
1988-11-22 | 1,290 | 1,330 | 1,290 | 1,300 | 954,000 | 1,300 |
1988-11-21 | 1,300 | 1,310 | 1,290 | 1,290 | 406,000 | 1,290 |
1988-11-18 | 1,310 | 1,330 | 1,280 | 1,300 | 1,557,000 | 1,300 |
1988-11-17 | 1,350 | 1,350 | 1,300 | 1,330 | 941,000 | 1,330 |
1988-11-16 | 1,350 | 1,360 | 1,340 | 1,340 | 1,440,000 | 1,340 |
1988-11-15 | 1,350 | 1,390 | 1,340 | 1,340 | 824,000 | 1,340 |
1988-11-14 | 1,330 | 1,360 | 1,330 | 1,350 | 680,000 | 1,350 |
1988-11-11 | 1,370 | 1,390 | 1,350 | 1,350 | 1,381,000 | 1,350 |
1988-11-10 | 1,400 | 1,410 | 1,380 | 1,390 | 1,272,000 | 1,390 |
1988-11-09 | 1,380 | 1,410 | 1,380 | 1,390 | 1,898,000 | 1,390 |
1988-11-08 | 1,400 | 1,420 | 1,370 | 1,390 | 2,345,000 | 1,390 |
1988-11-07 | 1,470 | 1,470 | 1,410 | 1,420 | 1,729,000 | 1,420 |
1988-11-05 | 1,420 | 1,490 | 1,410 | 1,470 | 6,392,000 | 1,470 |
1988-11-04 | 1,470 | 1,490 | 1,420 | 1,440 | 9,260,000 | 1,440 |
1988-11-02 | 1,420 | 1,450 | 1,400 | 1,450 | 16,767,000 | 1,450 |
1988-11-01 | 1,380 | 1,410 | 1,370 | 1,400 | 4,992,000 | 1,400 |
1988-10-31 | 1,380 | 1,420 | 1,370 | 1,370 | 6,396,000 | 1,370 |
1988-10-29 | 1,390 | 1,420 | 1,380 | 1,380 | 5,897,000 | 1,380 |
1988-10-28 | 1,350 | 1,400 | 1,340 | 1,380 | 10,221,000 | 1,380 |
1988-10-27 | 1,320 | 1,340 | 1,310 | 1,330 | 3,236,000 | 1,330 |
1988-10-26 | 1,300 | 1,330 | 1,300 | 1,320 | 3,507,000 | 1,320 |
1988-10-25 | 1,260 | 1,290 | 1,250 | 1,280 | 2,446,000 | 1,280 |
1988-10-24 | 1,260 | 1,260 | 1,240 | 1,240 | 407,000 | 1,240 |
1988-10-22 | 1,260 | 1,260 | 1,230 | 1,250 | 267,000 | 1,250 |
1988-10-21 | 1,260 | 1,260 | 1,240 | 1,240 | 780,000 | 1,240 |
1988-10-20 | 1,260 | 1,270 | 1,230 | 1,250 | 860,000 | 1,250 |
1988-10-19 | 1,250 | 1,290 | 1,240 | 1,270 | 1,832,000 | 1,270 |
1988-10-18 | 1,210 | 1,260 | 1,200 | 1,250 | 1,013,000 | 1,250 |
1988-10-17 | 1,190 | 1,200 | 1,180 | 1,200 | 377,000 | 1,200 |
1988-10-14 | 1,200 | 1,210 | 1,190 | 1,200 | 362,000 | 1,200 |
1988-10-13 | 1,220 | 1,230 | 1,200 | 1,220 | 335,000 | 1,220 |
1988-10-12 | 1,270 | 1,270 | 1,220 | 1,220 | 1,102,000 | 1,220 |
1988-10-11 | 1,220 | 1,260 | 1,200 | 1,260 | 934,000 | 1,260 |
1988-10-07 | 1,200 | 1,210 | 1,190 | 1,200 | 3,746,000 | 1,200 |
1988-10-06 | 1,200 | 1,220 | 1,190 | 1,210 | 1,268,000 | 1,210 |
1988-10-05 | 1,240 | 1,240 | 1,190 | 1,200 | 616,000 | 1,200 |
1988-10-04 | 1,210 | 1,220 | 1,190 | 1,220 | 404,000 | 1,220 |
1988-10-03 | 1,240 | 1,250 | 1,200 | 1,230 | 407,000 | 1,230 |
1988-10-01 | 1,230 | 1,250 | 1,220 | 1,220 | 251,000 | 1,220 |
1988-09-30 | 1,270 | 1,290 | 1,240 | 1,270 | 810,000 | 1,270 |
1988-09-29 | 1,280 | 1,280 | 1,240 | 1,260 | 867,000 | 1,260 |
1988-09-28 | 1,300 | 1,320 | 1,260 | 1,260 | 1,227,000 | 1,260 |
1988-09-27 | 1,210 | 1,290 | 1,200 | 1,260 | 1,245,000 | 1,260 |
1988-09-26 | 1,180 | 1,190 | 1,150 | 1,170 | 1,089,000 | 1,170 |
1988-09-24 | 1,210 | 1,210 | 1,160 | 1,180 | 809,000 | 1,180 |
1988-09-22 | 1,240 | 1,260 | 1,210 | 1,210 | 904,000 | 1,210 |
1988-09-21 | 1,210 | 1,240 | 1,210 | 1,240 | 1,261,000 | 1,240 |
1988-09-20 | 1,280 | 1,280 | 1,200 | 1,210 | 2,734,000 | 1,210 |
1988-09-19 | 1,290 | 1,300 | 1,270 | 1,270 | 1,266,000 | 1,270 |
1988-09-16 | 1,280 | 1,310 | 1,280 | 1,290 | 830,000 | 1,290 |
1988-09-14 | 1,280 | 1,300 | 1,280 | 1,290 | 548,000 | 1,290 |
1988-09-13 | 1,320 | 1,340 | 1,270 | 1,270 | 737,000 | 1,270 |
1988-09-12 | 1,320 | 1,340 | 1,310 | 1,310 | 761,000 | 1,310 |
1988-09-09 | 1,380 | 1,390 | 1,320 | 1,330 | 4,173,000 | 1,330 |
1988-09-08 | 1,260 | 1,340 | 1,260 | 1,340 | 3,874,000 | 1,340 |
1988-09-07 | 1,210 | 1,270 | 1,200 | 1,260 | 939,000 | 1,260 |
1988-09-06 | 1,210 | 1,230 | 1,180 | 1,200 | 1,135,000 | 1,200 |
1988-09-05 | 1,270 | 1,270 | 1,220 | 1,230 | 435,000 | 1,230 |
1988-09-03 | 1,280 | 1,290 | 1,250 | 1,250 | 1,069,000 | 1,250 |
1988-09-02 | 1,220 | 1,260 | 1,190 | 1,240 | 1,612,000 | 1,240 |
1988-09-01 | 1,190 | 1,220 | 1,160 | 1,200 | 2,099,000 | 1,200 |
1988-08-31 | 1,300 | 1,300 | 1,230 | 1,250 | 1,502,000 | 1,250 |
1988-08-30 | 1,330 | 1,340 | 1,270 | 1,300 | 1,541,000 | 1,300 |
1988-08-29 | 1,390 | 1,400 | 1,300 | 1,310 | 1,275,000 | 1,310 |
1988-08-27 | 1,350 | 1,380 | 1,350 | 1,370 | 736,000 | 1,370 |
1988-08-26 | 1,380 | 1,390 | 1,330 | 1,330 | 1,508,000 | 1,330 |
1988-08-25 | 1,410 | 1,430 | 1,340 | 1,400 | 2,529,000 | 1,400 |
1988-08-24 | 1,420 | 1,440 | 1,370 | 1,390 | 2,465,000 | 1,390 |
1988-08-23 | 1,400 | 1,440 | 1,390 | 1,430 | 1,872,000 | 1,430 |
1988-08-22 | 1,460 | 1,470 | 1,410 | 1,410 | 1,302,000 | 1,410 |
1988-08-19 | 1,500 | 1,510 | 1,450 | 1,450 | 8,747,000 | 1,450 |
1988-08-18 | 1,490 | 1,540 | 1,480 | 1,500 | 26,553,000 | 1,500 |
1988-08-17 | 1,370 | 1,500 | 1,360 | 1,490 | 18,253,000 | 1,490 |
1988-08-16 | 1,320 | 1,370 | 1,310 | 1,370 | 1,297,000 | 1,370 |
1988-08-15 | 1,380 | 1,380 | 1,330 | 1,330 | 557,000 | 1,330 |
1988-08-12 | 1,350 | 1,370 | 1,350 | 1,360 | 2,462,000 | 1,360 |
1988-08-11 | 1,340 | 1,400 | 1,320 | 1,330 | 9,117,000 | 1,330 |
1988-08-10 | 1,420 | 1,440 | 1,300 | 1,360 | 11,362,000 | 1,360 |
1988-08-09 | 1,460 | 1,470 | 1,410 | 1,460 | 9,467,000 | 1,460 |
1988-08-08 | 1,460 | 1,490 | 1,440 | 1,450 | 16,872,000 | 1,450 |
1988-08-06 | 1,490 | 1,500 | 1,430 | 1,450 | 24,667,000 | 1,450 |
1988-08-05 | 1,400 | 1,500 | 1,400 | 1,490 | 66,869,000 | 1,490 |
1988-08-04 | 1,330 | 1,400 | 1,320 | 1,370 | 60,694,000 | 1,370 |
1988-08-03 | 1,300 | 1,330 | 1,290 | 1,320 | 12,389,000 | 1,320 |
1988-08-02 | 1,300 | 1,320 | 1,260 | 1,280 | 12,317,000 | 1,280 |
1988-08-01 | 1,320 | 1,350 | 1,280 | 1,280 | 26,390,000 | 1,280 |
1988-07-30 | 1,330 | 1,330 | 1,280 | 1,300 | 10,003,000 | 1,300 |
1988-07-29 | 1,220 | 1,350 | 1,210 | 1,340 | 43,922,000 | 1,340 |
1988-07-28 | 1,240 | 1,260 | 1,160 | 1,180 | 10,983,000 | 1,180 |
1988-07-27 | 1,200 | 1,230 | 1,150 | 1,200 | 4,368,000 | 1,200 |
1988-07-26 | 1,150 | 1,190 | 1,130 | 1,170 | 1,299,000 | 1,170 |
1988-07-25 | 1,150 | 1,170 | 1,120 | 1,140 | 838,000 | 1,140 |
1988-07-23 | 1,170 | 1,190 | 1,160 | 1,160 | 719,000 | 1,160 |
1988-07-22 | 1,260 | 1,280 | 1,160 | 1,160 | 4,825,000 | 1,160 |
1988-07-21 | 1,160 | 1,270 | 1,150 | 1,250 | 3,928,000 | 1,250 |
1988-07-20 | 1,190 | 1,210 | 1,160 | 1,160 | 2,086,000 | 1,160 |
1988-07-19 | 1,240 | 1,240 | 1,150 | 1,170 | 2,665,000 | 1,170 |
1988-07-18 | 1,250 | 1,250 | 1,200 | 1,240 | 2,062,000 | 1,240 |
1988-07-15 | 1,240 | 1,280 | 1,220 | 1,230 | 8,274,000 | 1,230 |
1988-07-14 | 1,290 | 1,320 | 1,230 | 1,260 | 15,926,000 | 1,260 |
1988-07-13 | 1,250 | 1,300 | 1,210 | 1,290 | 31,154,000 | 1,290 |
1988-07-12 | 1,250 | 1,290 | 1,240 | 1,260 | 40,699,000 | 1,260 |
1988-07-11 | 1,170 | 1,240 | 1,160 | 1,240 | 33,955,000 | 1,240 |
1988-07-08 | 1,150 | 1,170 | 1,140 | 1,140 | 21,510,000 | 1,140 |
1988-07-07 | 1,030 | 1,120 | 1,010 | 1,110 | 10,858,000 | 1,110 |
1988-07-06 | 1,070 | 1,100 | 1,020 | 1,020 | 3,439,000 | 1,020 |
1988-07-05 | 981 | 1,070 | 981 | 1,060 | 3,596,000 | 1,060 |
1988-07-04 | 992 | 998 | 980 | 980 | 318,000 | 980 |
1988-07-02 | 995 | 1,000 | 981 | 991 | 307,000 | 991 |
1988-07-01 | 981 | 1,010 | 981 | 995 | 1,141,000 | 995 |
1988-06-30 | 1,010 | 1,030 | 975 | 981 | 1,338,000 | 981 |
1988-06-29 | 1,040 | 1,050 | 1,000 | 1,010 | 1,051,000 | 1,010 |
1988-06-28 | 1,000 | 1,070 | 991 | 1,040 | 2,688,000 | 1,040 |
1988-06-27 | 1,010 | 1,020 | 985 | 998 | 1,072,000 | 998 |
1988-06-25 | 1,010 | 1,020 | 996 | 1,000 | 592,000 | 1,000 |
1988-06-24 | 1,020 | 1,030 | 991 | 1,000 | 1,401,000 | 1,000 |
1988-06-23 | 1,020 | 1,040 | 1,010 | 1,020 | 1,070,000 | 1,020 |
1988-06-22 | 1,060 | 1,060 | 1,010 | 1,010 | 1,168,000 | 1,010 |
1988-06-21 | 1,080 | 1,100 | 1,040 | 1,040 | 1,860,000 | 1,040 |
1988-06-20 | 1,090 | 1,100 | 1,060 | 1,060 | 1,275,000 | 1,060 |
1988-06-17 | 1,100 | 1,130 | 1,070 | 1,130 | 2,624,000 | 1,130 |
1988-06-16 | 1,060 | 1,100 | 1,060 | 1,080 | 2,137,000 | 1,080 |
1988-06-15 | 1,100 | 1,110 | 1,050 | 1,050 | 1,371,000 | 1,050 |
1988-06-14 | 1,100 | 1,110 | 1,060 | 1,080 | 2,161,000 | 1,080 |
1988-06-13 | 1,130 | 1,140 | 1,100 | 1,100 | 1,117,000 | 1,100 |
1988-06-10 | 1,160 | 1,180 | 1,110 | 1,110 | 4,793,000 | 1,110 |
1988-06-09 | 1,150 | 1,180 | 1,130 | 1,140 | 4,976,000 | 1,140 |
1988-06-08 | 1,200 | 1,210 | 1,140 | 1,140 | 7,026,000 | 1,140 |
1988-06-07 | 1,170 | 1,230 | 1,150 | 1,200 | 25,488,000 | 1,200 |
1988-06-06 | 1,110 | 1,180 | 1,100 | 1,150 | 7,401,000 | 1,150 |
1988-06-04 | 1,150 | 1,160 | 1,090 | 1,090 | 2,189,000 | 1,090 |
1988-06-03 | 1,170 | 1,200 | 1,130 | 1,130 | 8,166,000 | 1,130 |
1988-06-02 | 1,150 | 1,200 | 1,120 | 1,170 | 25,913,000 | 1,170 |
1988-06-01 | 1,180 | 1,230 | 1,130 | 1,130 | 30,772,000 | 1,130 |
1988-05-31 | 1,170 | 1,200 | 1,130 | 1,200 | 56,897,000 | 1,200 |
1988-05-30 | 991 | 1,090 | 990 | 1,090 | 42,864,000 | 1,090 |
1988-05-28 | 1,020 | 1,020 | 980 | 989 | 13,820,000 | 989 |
1988-05-27 | 958 | 1,030 | 955 | 1,010 | 31,331,000 | 1,010 |
1988-05-26 | 965 | 982 | 960 | 960 | 20,876,000 | 960 |
1988-05-25 | 940 | 964 | 935 | 960 | 40,294,000 | 960 |
1988-05-24 | 874 | 920 | 870 | 920 | 15,429,000 | 920 |
1988-05-23 | 885 | 887 | 870 | 874 | 2,074,000 | 874 |
1988-05-20 | 870 | 894 | 867 | 880 | 5,682,000 | 880 |
1988-05-19 | 860 | 875 | 859 | 865 | 1,303,000 | 865 |
1988-05-18 | 874 | 875 | 865 | 865 | 676,000 | 865 |
1988-05-17 | 880 | 880 | 865 | 865 | 795,000 | 865 |
1988-05-16 | 873 | 880 | 866 | 880 | 1,089,000 | 880 |
1988-05-13 | 880 | 880 | 864 | 869 | 1,340,000 | 869 |
1988-05-12 | 866 | 883 | 863 | 875 | 3,000,000 | 875 |
1988-05-11 | 904 | 904 | 865 | 865 | 5,126,000 | 865 |
1988-05-10 | 889 | 909 | 885 | 899 | 17,430,000 | 899 |
1988-05-09 | 887 | 901 | 876 | 883 | 13,840,000 | 883 |
1988-05-07 | 857 | 887 | 857 | 887 | 17,005,000 | 887 |
1988-05-06 | 859 | 859 | 840 | 847 | 2,661,000 | 847 |
1988-05-02 | 858 | 862 | 848 | 850 | 2,202,000 | 850 |
1988-04-30 | 834 | 855 | 831 | 848 | 1,790,000 | 848 |
1988-04-28 | 818 | 829 | 815 | 829 | 818,000 | 829 |
1988-04-27 | 816 | 817 | 810 | 810 | 266,000 | 810 |
1988-04-26 | 815 | 818 | 812 | 816 | 484,000 | 816 |
1988-04-25 | 815 | 820 | 811 | 815 | 480,000 | 815 |
1988-04-23 | 815 | 816 | 810 | 815 | 338,000 | 815 |
1988-04-22 | 808 | 815 | 808 | 812 | 334,000 | 812 |
1988-04-21 | 815 | 816 | 810 | 811 | 378,000 | 811 |
1988-04-20 | 815 | 820 | 811 | 815 | 786,000 | 815 |
1988-04-19 | 825 | 825 | 810 | 820 | 598,000 | 820 |
1988-04-18 | 827 | 830 | 823 | 825 | 686,000 | 825 |
1988-04-15 | 830 | 835 | 818 | 824 | 1,139,000 | 824 |
1988-04-14 | 834 | 844 | 834 | 839 | 2,841,000 | 839 |
1988-04-13 | 829 | 830 | 821 | 830 | 1,047,000 | 830 |
1988-04-12 | 824 | 825 | 817 | 825 | 553,000 | 825 |
1988-04-11 | 823 | 830 | 820 | 824 | 289,000 | 824 |
1988-04-08 | 820 | 827 | 812 | 819 | 866,000 | 819 |
1988-04-07 | 822 | 824 | 813 | 817 | 627,000 | 817 |
1988-04-06 | 810 | 816 | 810 | 812 | 495,000 | 812 |
1988-04-05 | 820 | 820 | 802 | 802 | 388,000 | 802 |
1988-04-04 | 816 | 825 | 815 | 817 | 611,000 | 817 |
1988-04-02 | 815 | 816 | 812 | 813 | 189,000 | 813 |
1988-04-01 | 829 | 832 | 811 | 812 | 896,000 | 812 |
1988-03-31 | 834 | 837 | 825 | 828 | 798,000 | 828 |
1988-03-30 | 835 | 835 | 821 | 834 | 1,378,000 | 834 |
1988-03-29 | 819 | 820 | 809 | 815 | 713,000 | 815 |
1988-03-28 | 789 | 810 | 785 | 809 | 977,000 | 809 |
1988-03-26 | 815 | 815 | 800 | 800 | 439,000 | 800 |
1988-03-25 | 816 | 825 | 811 | 816 | 405,000 | 816 |
1988-03-24 | 840 | 840 | 828 | 835 | 1,253,000 | 835 |
1988-03-23 | 816 | 849 | 816 | 840 | 4,309,000 | 840 |
1988-03-22 | 815 | 819 | 811 | 815 | 333,000 | 815 |
1988-03-18 | 829 | 830 | 815 | 815 | 2,091,000 | 815 |
1988-03-17 | 821 | 833 | 821 | 824 | 2,094,000 | 824 |
1988-03-16 | 814 | 834 | 807 | 819 | 5,382,000 | 819 |
1988-03-15 | 801 | 805 | 799 | 804 | 969,000 | 804 |
1988-03-14 | 807 | 808 | 798 | 800 | 1,491,000 | 800 |
1988-03-11 | 790 | 820 | 789 | 805 | 3,210,000 | 805 |
1988-03-10 | 789 | 794 | 781 | 790 | 1,155,000 | 790 |
1988-03-09 | 784 | 790 | 784 | 787 | 575,000 | 787 |
1988-03-08 | 794 | 794 | 782 | 782 | 821,000 | 782 |
1988-03-07 | 785 | 794 | 785 | 785 | 609,000 | 785 |
1988-03-05 | 793 | 793 | 785 | 788 | 556,000 | 788 |
1988-03-04 | 775 | 785 | 774 | 783 | 798,000 | 783 |
1988-03-03 | 794 | 794 | 782 | 785 | 1,167,000 | 785 |
1988-03-02 | 789 | 790 | 785 | 789 | 724,000 | 789 |
1988-03-01 | 780 | 795 | 780 | 786 | 751,000 | 786 |
1988-02-29 | 788 | 788 | 784 | 785 | 361,000 | 785 |
1988-02-27 | 777 | 790 | 777 | 790 | 371,000 | 790 |
1988-02-26 | 771 | 789 | 766 | 785 | 788,000 | 785 |
1988-02-25 | 779 | 788 | 776 | 778 | 916,000 | 778 |
1988-02-24 | 785 | 789 | 778 | 789 | 958,000 | 789 |
1988-02-23 | 785 | 791 | 777 | 781 | 530,000 | 781 |
1988-02-22 | 776 | 789 | 775 | 775 | 837,000 | 775 |
1988-02-19 | 770 | 779 | 770 | 776 | 592,000 | 776 |
1988-02-18 | 790 | 790 | 775 | 780 | 687,000 | 780 |
1988-02-17 | 790 | 790 | 781 | 789 | 785,000 | 789 |
1988-02-16 | 791 | 798 | 785 | 796 | 651,000 | 796 |
1988-02-15 | 785 | 800 | 785 | 790 | 389,000 | 790 |
1988-02-12 | 784 | 798 | 784 | 795 | 259,000 | 795 |
1988-02-10 | 807 | 813 | 793 | 794 | 3,162,000 | 794 |
1988-02-09 | 772 | 802 | 765 | 802 | 3,054,000 | 802 |
1988-02-08 | 800 | 808 | 782 | 782 | 1,872,000 | 782 |
1988-02-06 | 776 | 795 | 775 | 795 | 1,015,000 | 795 |
1988-02-05 | 780 | 800 | 770 | 778 | 3,276,000 | 778 |
1988-02-04 | 755 | 789 | 753 | 782 | 1,865,000 | 782 |
1988-02-03 | 755 | 760 | 755 | 760 | 299,000 | 760 |
1988-02-02 | 763 | 766 | 755 | 755 | 340,000 | 755 |
1988-02-01 | 769 | 769 | 763 | 766 | 404,000 | 766 |
1988-01-30 | 759 | 761 | 749 | 753 | 260,000 | 753 |
1988-01-29 | 770 | 770 | 750 | 752 | 642,000 | 752 |
1988-01-28 | 768 | 772 | 760 | 769 | 987,000 | 769 |
1988-01-27 | 755 | 775 | 740 | 765 | 2,274,000 | 765 |
1988-01-26 | 740 | 755 | 740 | 750 | 555,000 | 750 |
1988-01-25 | 760 | 760 | 736 | 736 | 363,000 | 736 |
1988-01-23 | 750 | 761 | 745 | 750 | 1,559,000 | 750 |
1988-01-22 | 759 | 759 | 730 | 741 | 1,810,000 | 741 |
1988-01-21 | 720 | 730 | 720 | 721 | 156,000 | 721 |
1988-01-20 | 733 | 740 | 725 | 739 | 388,000 | 739 |
1988-01-19 | 734 | 740 | 725 | 735 | 200,000 | 735 |
1988-01-18 | 747 | 749 | 731 | 734 | 288,000 | 734 |
1988-01-14 | 715 | 740 | 710 | 730 | 232,000 | 730 |
1988-01-13 | 715 | 717 | 701 | 705 | 263,000 | 705 |
1988-01-12 | 730 | 738 | 711 | 715 | 323,000 | 715 |
1988-01-11 | 740 | 740 | 720 | 720 | 327,000 | 720 |
1988-01-08 | 759 | 760 | 740 | 749 | 694,000 | 749 |
1988-01-07 | 759 | 760 | 740 | 759 | 2,085,000 | 759 |
1988-01-06 | 705 | 739 | 702 | 739 | 854,000 | 739 |
1988-01-05 | 699 | 699 | 674 | 685 | 169,000 | 685 |
1988-01-04 | 671 | 681 | 655 | 660 | 86,000 | 660 |
分割・併合履歴 : [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株