5809 タツタ電線(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 | 841 | 851 | 841 | 851 | 3,000 | 851 |
| 1988-12-27 | 841 | 841 | 841 | 841 | 4,000 | 841 |
| 1988-12-26 | 841 | 841 | 840 | 840 | 3,000 | 840 |
| 1988-12-24 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1988-12-23 | 846 | 846 | 840 | 840 | 9,000 | 840 |
| 1988-12-22 | 840 | 847 | 840 | 847 | 16,000 | 847 |
| 1988-12-21 | 839 | 839 | 839 | 839 | 4,000 | 839 |
| 1988-12-20 | 854 | 865 | 850 | 865 | 31,000 | 865 |
| 1988-12-19 | 860 | 865 | 855 | 855 | 26,000 | 855 |
| 1988-12-16 | 855 | 860 | 850 | 851 | 20,000 | 851 |
| 1988-12-15 | 870 | 870 | 865 | 865 | 8,000 | 865 |
| 1988-12-14 | 864 | 870 | 860 | 865 | 27,000 | 865 |
| 1988-12-13 | 875 | 875 | 865 | 865 | 6,000 | 865 |
| 1988-12-12 | 880 | 880 | 870 | 870 | 11,000 | 870 |
| 1988-12-09 | 880 | 880 | 870 | 870 | 16,000 | 870 |
| 1988-12-08 | 870 | 875 | 855 | 875 | 47,000 | 875 |
| 1988-12-07 | 848 | 881 | 848 | 880 | 21,000 | 880 |
| 1988-12-06 | 879 | 879 | 858 | 858 | 29,000 | 858 |
| 1988-12-05 | 880 | 880 | 860 | 860 | 11,000 | 860 |
| 1988-12-03 | 875 | 880 | 873 | 880 | 45,000 | 880 |
| 1988-12-02 | 885 | 885 | 880 | 885 | 29,000 | 885 |
| 1988-12-01 | 880 | 885 | 860 | 885 | 38,000 | 885 |
| 1988-11-30 | 870 | 880 | 870 | 880 | 11,000 | 880 |
| 1988-11-29 | 890 | 890 | 870 | 890 | 59,000 | 890 |
| 1988-11-28 | 896 | 896 | 880 | 890 | 38,000 | 890 |
| 1988-11-26 | 891 | 900 | 886 | 886 | 6,000 | 886 |
| 1988-11-25 | 875 | 885 | 875 | 881 | 23,000 | 881 |
| 1988-11-24 | 860 | 883 | 860 | 865 | 132,000 | 865 |
| 1988-11-22 | 830 | 860 | 830 | 859 | 39,000 | 859 |
| 1988-11-21 | 825 | 840 | 820 | 820 | 22,000 | 820 |
| 1988-11-18 | 840 | 840 | 820 | 820 | 7,000 | 820 |
| 1988-11-17 | 840 | 840 | 840 | 840 | 9,000 | 840 |
| 1988-11-16 | 850 | 850 | 840 | 840 | 17,000 | 840 |
| 1988-11-15 | 855 | 855 | 850 | 850 | 5,000 | 850 |
| 1988-11-14 | 855 | 855 | 845 | 845 | 8,000 | 845 |
| 1988-11-11 | 855 | 860 | 855 | 859 | 26,000 | 859 |
| 1988-11-10 | 835 | 855 | 835 | 855 | 66,000 | 855 |
| 1988-11-09 | 820 | 830 | 820 | 830 | 16,000 | 830 |
| 1988-11-08 | 810 | 810 | 810 | 810 | 11,000 | 810 |
| 1988-11-07 | 825 | 825 | 820 | 820 | 6,000 | 820 |
| 1988-11-05 | 830 | 830 | 820 | 820 | 4,000 | 820 |
| 1988-11-04 | 845 | 845 | 845 | 845 | 2,000 | 845 |
| 1988-11-02 | 850 | 855 | 846 | 855 | 6,000 | 855 |
| 1988-11-01 | 860 | 860 | 844 | 850 | 10,000 | 850 |
| 1988-10-31 | 860 | 861 | 845 | 859 | 22,000 | 859 |
| 1988-10-29 | 850 | 860 | 850 | 860 | 11,000 | 860 |
| 1988-10-28 | 805 | 830 | 805 | 820 | 40,000 | 820 |
| 1988-10-27 | 810 | 810 | 800 | 805 | 8,000 | 805 |
| 1988-10-26 | 810 | 810 | 795 | 810 | 13,000 | 810 |
| 1988-10-25 | 808 | 810 | 800 | 800 | 10,000 | 800 |
| 1988-10-24 | 790 | 790 | 785 | 785 | 3,000 | 785 |
| 1988-10-22 | 800 | 800 | 790 | 790 | 4,000 | 790 |
| 1988-10-21 | 800 | 809 | 800 | 809 | 4,000 | 809 |
| 1988-10-20 | 800 | 800 | 790 | 790 | 7,000 | 790 |
| 1988-10-19 | 801 | 810 | 800 | 800 | 12,000 | 800 |
| 1988-10-18 | 820 | 820 | 810 | 810 | 27,000 | 810 |
| 1988-10-17 | 826 | 840 | 825 | 830 | 11,000 | 830 |
| 1988-10-14 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1988-10-13 | 825 | 825 | 820 | 825 | 4,000 | 825 |
| 1988-10-12 | 826 | 830 | 825 | 825 | 7,000 | 825 |
| 1988-10-11 | 840 | 840 | 825 | 825 | 3,000 | 825 |
| 1988-10-07 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1988-10-06 | 823 | 838 | 823 | 835 | 19,000 | 835 |
| 1988-10-05 | 812 | 812 | 811 | 811 | 5,000 | 811 |
| 1988-10-04 | 811 | 811 | 811 | 811 | 5,000 | 811 |
| 1988-10-03 | 801 | 801 | 801 | 801 | 11,000 | 801 |
| 1988-10-01 | 840 | 850 | 840 | 840 | 13,000 | 840 |
| 1988-09-30 | 850 | 850 | 850 | 850 | 7,000 | 850 |
| 1988-09-27 | 851 | 857 | 851 | 851 | 40,000 | 851 |
| 1988-09-26 | 839 | 839 | 798 | 800 | 148,000 | 740.74 |
| 1988-09-24 | 840 | 841 | 830 | 830 | 32,000 | 768.52 |
| 1988-09-22 | 860 | 861 | 840 | 840 | 25,000 | 777.78 |
| 1988-09-21 | 863 | 863 | 850 | 862 | 33,000 | 798.15 |
| 1988-09-20 | 885 | 885 | 860 | 860 | 91,000 | 796.30 |
| 1988-09-19 | 900 | 900 | 885 | 885 | 35,000 | 819.44 |
| 1988-09-16 | 891 | 895 | 890 | 890 | 17,000 | 824.07 |
| 1988-09-14 | 891 | 900 | 880 | 880 | 36,000 | 814.82 |
| 1988-09-13 | 896 | 896 | 890 | 890 | 18,000 | 824.07 |
| 1988-09-12 | 898 | 898 | 890 | 897 | 20,000 | 830.56 |
| 1988-09-09 | 881 | 892 | 881 | 892 | 20,000 | 825.93 |
| 1988-09-08 | 890 | 895 | 880 | 885 | 33,000 | 819.44 |
| 1988-09-07 | 880 | 890 | 880 | 880 | 61,000 | 814.82 |
| 1988-09-06 | 900 | 900 | 880 | 880 | 3,000 | 814.82 |
| 1988-09-05 | 910 | 910 | 910 | 910 | 2,000 | 842.59 |
| 1988-09-03 | 910 | 935 | 900 | 925 | 53,000 | 856.48 |
| 1988-09-02 | 880 | 890 | 870 | 890 | 48,000 | 824.07 |
| 1988-09-01 | 890 | 890 | 870 | 890 | 33,000 | 824.07 |
| 1988-08-31 | 895 | 895 | 890 | 890 | 16,000 | 824.07 |
| 1988-08-30 | 910 | 920 | 890 | 890 | 17,000 | 824.07 |
| 1988-08-29 | 915 | 917 | 915 | 917 | 16,000 | 849.07 |
| 1988-08-27 | 915 | 917 | 915 | 917 | 5,000 | 849.07 |
| 1988-08-26 | 919 | 920 | 915 | 915 | 20,000 | 847.22 |
| 1988-08-25 | 935 | 935 | 910 | 920 | 17,000 | 851.85 |
| 1988-08-24 | 933 | 935 | 930 | 935 | 37,000 | 865.74 |
| 1988-08-23 | 939 | 939 | 930 | 932 | 31,000 | 862.96 |
| 1988-08-22 | 931 | 949 | 931 | 949 | 5,000 | 878.70 |
| 1988-08-19 | 930 | 940 | 930 | 931 | 14,000 | 862.04 |
| 1988-08-18 | 940 | 950 | 930 | 940 | 20,000 | 870.37 |
| 1988-08-17 | 940 | 945 | 940 | 940 | 12,000 | 870.37 |
| 1988-08-16 | 940 | 940 | 940 | 940 | 7,000 | 870.37 |
| 1988-08-15 | 945 | 950 | 940 | 950 | 12,000 | 879.63 |
| 1988-08-12 | 941 | 950 | 940 | 950 | 6,000 | 879.63 |
| 1988-08-11 | 973 | 979 | 943 | 943 | 14,000 | 873.15 |
| 1988-08-10 | 990 | 990 | 970 | 970 | 3,000 | 898.15 |
| 1988-08-09 | 976 | 985 | 976 | 980 | 13,000 | 907.41 |
| 1988-08-08 | 949 | 955 | 949 | 955 | 23,000 | 884.26 |
| 1988-08-06 | 947 | 950 | 945 | 945 | 17,000 | 875 |
| 1988-08-05 | 945 | 950 | 940 | 941 | 16,000 | 871.30 |
| 1988-08-04 | 951 | 951 | 943 | 951 | 36,000 | 880.56 |
| 1988-08-03 | 951 | 951 | 950 | 950 | 13,000 | 879.63 |
| 1988-08-02 | 951 | 951 | 940 | 950 | 17,000 | 879.63 |
| 1988-08-01 | 950 | 956 | 950 | 956 | 5,000 | 885.19 |
| 1988-07-30 | 975 | 975 | 960 | 960 | 13,000 | 888.89 |
| 1988-07-29 | 980 | 980 | 968 | 975 | 13,000 | 902.78 |
| 1988-07-28 | 936 | 950 | 936 | 950 | 14,000 | 879.63 |
| 1988-07-27 | 951 | 951 | 930 | 933 | 15,000 | 863.89 |
| 1988-07-26 | 950 | 950 | 940 | 941 | 25,000 | 871.30 |
| 1988-07-25 | 970 | 970 | 955 | 955 | 8,000 | 884.26 |
| 1988-07-23 | 960 | 970 | 960 | 960 | 16,000 | 888.89 |
| 1988-07-22 | 970 | 971 | 970 | 970 | 16,000 | 898.15 |
| 1988-07-21 | 1,010 | 1,020 | 1,000 | 1,000 | 26,000 | 925.93 |
| 1988-07-20 | 1,000 | 1,020 | 1,000 | 1,010 | 36,000 | 935.19 |
| 1988-07-19 | 990 | 1,000 | 990 | 992 | 29,000 | 918.52 |
| 1988-07-18 | 982 | 991 | 982 | 991 | 24,000 | 917.59 |
| 1988-07-15 | 1,000 | 1,000 | 980 | 980 | 20,000 | 907.41 |
| 1988-07-14 | 973 | 985 | 973 | 980 | 31,000 | 907.41 |
| 1988-07-13 | 970 | 1,000 | 970 | 1,000 | 30,000 | 925.93 |
| 1988-07-12 | 1,000 | 1,020 | 980 | 980 | 32,000 | 907.41 |
| 1988-07-11 | 1,010 | 1,010 | 995 | 1,000 | 12,000 | 925.93 |
| 1988-07-08 | 965 | 980 | 965 | 980 | 28,000 | 907.41 |
| 1988-07-07 | 963 | 970 | 962 | 965 | 7,000 | 893.52 |
| 1988-07-06 | 965 | 970 | 960 | 965 | 34,000 | 893.52 |
| 1988-07-05 | 962 | 970 | 961 | 961 | 15,000 | 889.82 |
| 1988-07-04 | 960 | 970 | 959 | 960 | 17,000 | 888.89 |
| 1988-07-02 | 980 | 980 | 965 | 965 | 17,000 | 893.52 |
| 1988-07-01 | 960 | 990 | 960 | 970 | 38,000 | 898.15 |
| 1988-06-30 | 979 | 980 | 970 | 970 | 42,000 | 898.15 |
| 1988-06-29 | 980 | 982 | 980 | 980 | 32,000 | 907.41 |
| 1988-06-28 | 1,000 | 1,000 | 990 | 990 | 28,000 | 916.67 |
| 1988-06-27 | 1,010 | 1,010 | 1,000 | 1,000 | 21,000 | 925.93 |
| 1988-06-25 | 1,010 | 1,010 | 1,000 | 1,010 | 29,000 | 935.19 |
| 1988-06-24 | 1,010 | 1,020 | 1,000 | 1,010 | 57,000 | 935.19 |
| 1988-06-23 | 1,010 | 1,030 | 1,010 | 1,010 | 59,000 | 935.19 |
| 1988-06-22 | 1,010 | 1,030 | 1,010 | 1,010 | 24,000 | 935.19 |
| 1988-06-21 | 1,040 | 1,040 | 1,010 | 1,020 | 55,000 | 944.44 |
| 1988-06-20 | 1,050 | 1,050 | 1,040 | 1,040 | 14,000 | 962.96 |
| 1988-06-17 | 1,050 | 1,050 | 1,050 | 1,050 | 34,000 | 972.22 |
| 1988-06-16 | 1,060 | 1,060 | 1,050 | 1,050 | 25,000 | 972.22 |
| 1988-06-15 | 1,060 | 1,080 | 1,050 | 1,060 | 19,000 | 981.48 |
| 1988-06-14 | 1,050 | 1,060 | 1,040 | 1,050 | 54,000 | 972.22 |
| 1988-06-13 | 1,040 | 1,070 | 1,040 | 1,040 | 70,000 | 962.96 |
| 1988-06-10 | 1,050 | 1,050 | 1,040 | 1,040 | 43,000 | 962.96 |
| 1988-06-09 | 1,070 | 1,080 | 1,050 | 1,050 | 39,000 | 972.22 |
| 1988-06-08 | 1,080 | 1,090 | 1,070 | 1,090 | 43,000 | 1,009.26 |
| 1988-06-07 | 1,110 | 1,110 | 1,090 | 1,090 | 38,000 | 1,009.26 |
| 1988-06-06 | 1,080 | 1,100 | 1,080 | 1,090 | 42,000 | 1,009.26 |
| 1988-06-04 | 1,060 | 1,080 | 1,060 | 1,080 | 23,000 | 1,000 |
| 1988-06-03 | 1,070 | 1,070 | 1,050 | 1,060 | 61,000 | 981.48 |
| 1988-06-02 | 1,070 | 1,080 | 1,050 | 1,060 | 116,000 | 981.48 |
| 1988-06-01 | 1,110 | 1,110 | 1,070 | 1,080 | 30,000 | 1,000 |
| 1988-05-31 | 1,110 | 1,130 | 1,070 | 1,070 | 69,000 | 990.74 |
| 1988-05-30 | 1,090 | 1,100 | 1,070 | 1,100 | 77,000 | 1,018.52 |
| 1988-05-28 | 1,090 | 1,090 | 1,070 | 1,070 | 25,000 | 990.74 |
| 1988-05-27 | 1,100 | 1,120 | 1,100 | 1,120 | 29,000 | 1,037.04 |
| 1988-05-26 | 1,110 | 1,110 | 1,100 | 1,110 | 58,000 | 1,027.78 |
| 1988-05-25 | 1,120 | 1,140 | 1,100 | 1,110 | 112,000 | 1,027.78 |
| 1988-05-24 | 1,120 | 1,150 | 1,120 | 1,140 | 66,000 | 1,055.56 |
| 1988-05-23 | 1,140 | 1,140 | 1,130 | 1,140 | 39,000 | 1,055.56 |
| 1988-05-20 | 1,120 | 1,140 | 1,110 | 1,140 | 41,000 | 1,055.56 |
| 1988-05-19 | 1,160 | 1,160 | 1,100 | 1,110 | 52,000 | 1,027.78 |
| 1988-05-18 | 1,170 | 1,180 | 1,160 | 1,180 | 87,000 | 1,092.59 |
| 1988-05-17 | 1,160 | 1,180 | 1,150 | 1,170 | 129,000 | 1,083.33 |
| 1988-05-16 | 1,150 | 1,160 | 1,140 | 1,160 | 122,000 | 1,074.07 |
| 1988-05-13 | 1,100 | 1,150 | 1,100 | 1,150 | 119,000 | 1,064.81 |
| 1988-05-12 | 1,090 | 1,110 | 1,090 | 1,100 | 46,000 | 1,018.52 |
| 1988-05-11 | 1,090 | 1,130 | 1,080 | 1,120 | 56,000 | 1,037.04 |
| 1988-05-10 | 1,090 | 1,090 | 1,070 | 1,070 | 34,000 | 990.74 |
| 1988-05-09 | 1,090 | 1,100 | 1,080 | 1,090 | 40,000 | 1,009.26 |
| 1988-05-07 | 1,080 | 1,090 | 1,050 | 1,080 | 22,000 | 1,000 |
| 1988-05-06 | 1,080 | 1,100 | 1,080 | 1,080 | 39,000 | 1,000 |
| 1988-05-02 | 1,110 | 1,120 | 1,100 | 1,100 | 32,000 | 1,018.52 |
| 1988-04-30 | 1,130 | 1,130 | 1,110 | 1,120 | 16,000 | 1,037.04 |
| 1988-04-28 | 1,080 | 1,130 | 1,080 | 1,130 | 99,000 | 1,046.30 |
| 1988-04-27 | 1,060 | 1,090 | 1,050 | 1,070 | 89,000 | 990.74 |
| 1988-04-26 | 1,080 | 1,090 | 1,060 | 1,060 | 36,000 | 981.48 |
| 1988-04-25 | 1,060 | 1,060 | 1,050 | 1,060 | 40,000 | 981.48 |
| 1988-04-23 | 1,060 | 1,060 | 1,050 | 1,050 | 32,000 | 972.22 |
| 1988-04-22 | 1,060 | 1,090 | 1,060 | 1,060 | 30,000 | 981.48 |
| 1988-04-21 | 1,080 | 1,090 | 1,050 | 1,050 | 53,000 | 972.22 |
| 1988-04-20 | 1,100 | 1,100 | 1,050 | 1,070 | 45,000 | 990.74 |
| 1988-04-19 | 1,080 | 1,100 | 1,080 | 1,080 | 47,000 | 1,000 |
| 1988-04-18 | 1,090 | 1,100 | 1,080 | 1,080 | 21,000 | 1,000 |
| 1988-04-15 | 1,090 | 1,100 | 1,080 | 1,080 | 41,000 | 1,000 |
| 1988-04-14 | 1,140 | 1,140 | 1,120 | 1,120 | 33,000 | 1,037.04 |
| 1988-04-13 | 1,110 | 1,140 | 1,110 | 1,140 | 46,000 | 1,055.56 |
| 1988-04-12 | 1,090 | 1,110 | 1,090 | 1,110 | 21,000 | 1,027.78 |
| 1988-04-11 | 1,090 | 1,090 | 1,080 | 1,090 | 33,000 | 1,009.26 |
| 1988-04-08 | 1,090 | 1,090 | 1,070 | 1,080 | 27,000 | 1,000 |
| 1988-04-07 | 1,090 | 1,110 | 1,090 | 1,090 | 29,000 | 1,009.26 |
| 1988-04-06 | 1,110 | 1,110 | 1,080 | 1,090 | 46,000 | 1,009.26 |
| 1988-04-05 | 1,080 | 1,090 | 1,080 | 1,090 | 17,000 | 1,009.26 |
| 1988-04-04 | 1,080 | 1,100 | 1,070 | 1,070 | 33,000 | 990.74 |
| 1988-04-02 | 1,080 | 1,120 | 1,080 | 1,090 | 26,000 | 1,009.26 |
| 1988-04-01 | 1,070 | 1,120 | 1,070 | 1,100 | 29,000 | 1,018.52 |
| 1988-03-31 | 1,080 | 1,150 | 1,050 | 1,150 | 59,000 | 1,064.81 |
| 1988-03-30 | 1,080 | 1,100 | 1,060 | 1,080 | 56,000 | 1,000 |
| 1988-03-29 | 1,110 | 1,120 | 1,060 | 1,080 | 65,000 | 1,000 |
| 1988-03-28 | 1,120 | 1,140 | 1,100 | 1,100 | 43,000 | 1,018.52 |
| 1988-03-26 | 1,060 | 1,070 | 1,020 | 1,020 | 105,000 | 944.44 |
| 1988-03-25 | 1,100 | 1,110 | 1,080 | 1,100 | 61,000 | 1,018.52 |
| 1988-03-24 | 1,140 | 1,180 | 1,140 | 1,160 | 15,000 | 1,074.07 |
| 1988-03-23 | 1,160 | 1,170 | 1,150 | 1,160 | 68,000 | 1,074.07 |
| 1988-03-22 | 1,170 | 1,180 | 1,150 | 1,170 | 35,000 | 1,083.33 |
| 1988-03-18 | 1,100 | 1,180 | 1,100 | 1,180 | 132,000 | 1,092.59 |
| 1988-03-17 | 1,090 | 1,100 | 1,070 | 1,100 | 56,000 | 1,018.52 |
| 1988-03-16 | 1,100 | 1,120 | 1,070 | 1,090 | 64,000 | 1,009.26 |
| 1988-03-15 | 1,110 | 1,120 | 1,100 | 1,120 | 26,000 | 1,037.04 |
| 1988-03-14 | 1,100 | 1,110 | 1,080 | 1,110 | 44,000 | 1,027.78 |
| 1988-03-11 | 1,140 | 1,140 | 1,110 | 1,120 | 54,000 | 1,037.04 |
| 1988-03-10 | 1,160 | 1,160 | 1,100 | 1,140 | 72,000 | 1,055.56 |
| 1988-03-09 | 1,090 | 1,130 | 1,090 | 1,130 | 91,000 | 1,046.30 |
| 1988-03-08 | 1,140 | 1,140 | 1,090 | 1,130 | 198,000 | 1,046.30 |
| 1988-03-07 | 1,140 | 1,160 | 1,130 | 1,140 | 113,000 | 1,055.56 |
| 1988-03-05 | 1,160 | 1,180 | 1,140 | 1,140 | 41,000 | 1,055.56 |
| 1988-03-04 | 1,190 | 1,190 | 1,150 | 1,150 | 94,000 | 1,064.81 |
| 1988-03-03 | 1,190 | 1,190 | 1,160 | 1,170 | 76,000 | 1,083.33 |
| 1988-03-02 | 1,200 | 1,200 | 1,170 | 1,180 | 132,000 | 1,092.59 |
| 1988-03-01 | 1,260 | 1,260 | 1,160 | 1,160 | 332,000 | 1,074.07 |
| 1988-02-29 | 1,280 | 1,280 | 1,200 | 1,240 | 266,000 | 1,148.15 |
| 1988-02-27 | 1,240 | 1,280 | 1,230 | 1,280 | 582,000 | 1,185.19 |
| 1988-02-26 | 1,180 | 1,240 | 1,160 | 1,200 | 1,241,000 | 1,111.11 |
| 1988-02-25 | 1,130 | 1,180 | 1,130 | 1,180 | 576,000 | 1,092.59 |
| 1988-02-24 | 1,140 | 1,150 | 1,110 | 1,110 | 259,000 | 1,027.78 |
| 1988-02-23 | 1,100 | 1,180 | 1,100 | 1,140 | 974,000 | 1,055.56 |
| 1988-02-22 | 1,040 | 1,100 | 1,030 | 1,100 | 241,000 | 1,018.52 |
| 1988-02-19 | 1,040 | 1,050 | 1,010 | 1,030 | 124,000 | 953.70 |
| 1988-02-18 | 1,030 | 1,050 | 1,020 | 1,020 | 108,000 | 944.44 |
| 1988-02-17 | 1,020 | 1,050 | 1,010 | 1,020 | 37,000 | 944.44 |
| 1988-02-16 | 1,050 | 1,050 | 1,010 | 1,010 | 132,000 | 935.19 |
| 1988-02-15 | 1,030 | 1,050 | 1,010 | 1,050 | 78,000 | 972.22 |
| 1988-02-12 | 1,060 | 1,060 | 1,020 | 1,020 | 57,000 | 944.44 |
| 1988-02-10 | 1,060 | 1,060 | 1,050 | 1,050 | 42,000 | 972.22 |
| 1988-02-09 | 1,060 | 1,060 | 1,040 | 1,040 | 60,000 | 962.96 |
| 1988-02-08 | 1,080 | 1,080 | 1,050 | 1,050 | 53,000 | 972.22 |
| 1988-02-06 | 1,030 | 1,080 | 1,030 | 1,070 | 59,000 | 990.74 |
| 1988-02-05 | 1,040 | 1,070 | 1,030 | 1,050 | 46,000 | 972.22 |
| 1988-02-04 | 1,020 | 1,060 | 1,000 | 1,050 | 117,000 | 972.22 |
| 1988-02-03 | 1,070 | 1,070 | 1,040 | 1,060 | 123,000 | 981.48 |
| 1988-02-02 | 1,100 | 1,100 | 1,050 | 1,070 | 243,000 | 990.74 |
| 1988-02-01 | 1,060 | 1,130 | 1,060 | 1,100 | 594,000 | 1,018.52 |
| 1988-01-30 | 1,050 | 1,060 | 1,030 | 1,040 | 268,000 | 962.96 |
| 1988-01-29 | 1,000 | 1,050 | 1,000 | 1,000 | 481,000 | 925.93 |
| 1988-01-28 | 920 | 960 | 920 | 960 | 151,000 | 888.89 |
| 1988-01-27 | 940 | 940 | 905 | 920 | 77,000 | 851.85 |
| 1988-01-26 | 882 | 950 | 882 | 950 | 117,000 | 879.63 |
| 1988-01-25 | 889 | 900 | 880 | 892 | 71,000 | 825.93 |
| 1988-01-23 | 880 | 884 | 880 | 880 | 33,000 | 814.82 |
| 1988-01-22 | 890 | 890 | 870 | 875 | 67,000 | 810.19 |
| 1988-01-21 | 860 | 892 | 860 | 891 | 82,000 | 825 |
| 1988-01-20 | 853 | 853 | 820 | 840 | 26,000 | 777.78 |
| 1988-01-19 | 861 | 861 | 850 | 855 | 25,000 | 791.67 |
| 1988-01-18 | 851 | 870 | 851 | 859 | 15,000 | 795.37 |
| 1988-01-14 | 826 | 827 | 811 | 825 | 26,000 | 763.89 |
| 1988-01-13 | 825 | 826 | 825 | 825 | 18,000 | 763.89 |
| 1988-01-12 | 825 | 825 | 810 | 820 | 21,000 | 759.26 |
| 1988-01-11 | 855 | 855 | 855 | 855 | 23,000 | 791.67 |
| 1988-01-08 | 860 | 869 | 851 | 854 | 15,000 | 790.74 |
| 1988-01-07 | 851 | 855 | 845 | 855 | 21,000 | 791.67 |
| 1988-01-06 | 841 | 850 | 840 | 849 | 21,000 | 786.11 |
| 1988-01-05 | 800 | 810 | 800 | 801 | 24,000 | 741.67 |
| 1988-01-04 | 781 | 782 | 770 | 780 | 14,000 | 722.22 |
分割・併合履歴 ： [1988-09-27]1株→1.08株
