5918 瀧上工業(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 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 1,240 | 1,240 | 1,230 | 1,230 | 2,000 | 8,200 |
| 1988-12-26 | 1,260 | 1,260 | 1,240 | 1,240 | 11,000 | 8,266.67 |
| 1988-12-24 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 8,266.67 |
| 1988-12-23 | 1,260 | 1,260 | 1,240 | 1,240 | 7,000 | 8,266.67 |
| 1988-12-22 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 8,533.33 |
| 1988-12-20 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 8,400 |
| 1988-12-19 | 1,290 | 1,290 | 1,250 | 1,250 | 4,000 | 8,333.33 |
| 1988-12-16 | 1,280 | 1,290 | 1,270 | 1,270 | 7,000 | 8,466.67 |
| 1988-12-15 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 8,400 |
| 1988-12-14 | 1,250 | 1,250 | 1,240 | 1,240 | 42,000 | 8,266.67 |
| 1988-12-13 | 1,250 | 1,270 | 1,240 | 1,240 | 46,000 | 8,266.67 |
| 1988-12-12 | 1,250 | 1,250 | 1,240 | 1,240 | 8,000 | 8,266.67 |
| 1988-12-09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 8,333.33 |
| 1988-12-08 | 1,240 | 1,260 | 1,240 | 1,260 | 5,000 | 8,400 |
| 1988-12-06 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 8,000 |
| 1988-12-05 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 8,333.33 |
| 1988-12-02 | 1,250 | 1,280 | 1,250 | 1,280 | 2,000 | 8,533.33 |
| 1988-12-01 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 8,600 |
| 1988-11-30 | 1,260 | 1,260 | 1,200 | 1,210 | 28,000 | 8,066.67 |
| 1988-11-29 | 1,290 | 1,290 | 1,280 | 1,280 | 11,000 | 8,533.33 |
| 1988-11-28 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 8,666.67 |
| 1988-11-26 | 1,280 | 1,280 | 1,260 | 1,260 | 4,000 | 8,400 |
| 1988-11-25 | 1,270 | 1,300 | 1,270 | 1,300 | 12,000 | 8,666.67 |
| 1988-11-24 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 8,333.33 |
| 1988-11-21 | 1,200 | 1,200 | 1,130 | 1,130 | 22,000 | 7,533.33 |
| 1988-11-17 | 1,090 | 1,120 | 1,090 | 1,120 | 21,000 | 7,466.67 |
| 1988-11-16 | 1,110 | 1,110 | 1,090 | 1,090 | 11,000 | 7,266.67 |
| 1988-11-15 | 1,120 | 1,120 | 1,120 | 1,120 | 9,000 | 7,466.67 |
| 1988-11-14 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 7,533.33 |
| 1988-11-11 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 7,533.33 |
| 1988-11-10 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 7,533.33 |
| 1988-11-09 | 1,130 | 1,130 | 1,120 | 1,120 | 8,000 | 7,466.67 |
| 1988-11-08 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 7,600 |
| 1988-11-07 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 7,666.67 |
| 1988-11-02 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 7,666.67 |
| 1988-10-31 | 1,140 | 1,140 | 1,130 | 1,130 | 4,000 | 7,533.33 |
| 1988-10-29 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 7,533.33 |
| 1988-10-28 | 1,120 | 1,140 | 1,120 | 1,140 | 15,000 | 7,600 |
| 1988-10-27 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 | 7,666.67 |
| 1988-10-26 | 1,160 | 1,170 | 1,160 | 1,170 | 6,000 | 7,800 |
| 1988-10-24 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 | 7,800 |
| 1988-10-20 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 7,800 |
| 1988-10-18 | 1,150 | 1,180 | 1,150 | 1,180 | 3,000 | 7,866.67 |
| 1988-10-17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 7,666.67 |
| 1988-10-14 | 1,180 | 1,180 | 1,150 | 1,150 | 11,000 | 7,666.67 |
| 1988-10-13 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 7,866.67 |
| 1988-10-12 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 7,866.67 |
| 1988-10-11 | 1,130 | 1,180 | 1,130 | 1,180 | 5,000 | 7,866.67 |
| 1988-10-06 | 1,150 | 1,150 | 1,120 | 1,120 | 12,000 | 7,466.67 |
| 1988-10-03 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 7,666.67 |
| 1988-09-30 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 7,666.67 |
| 1988-09-28 | 1,160 | 1,160 | 1,150 | 1,150 | 11,000 | 7,666.67 |
| 1988-09-27 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 7,666.67 |
| 1988-09-26 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 7,733.33 |
| 1988-09-22 | 1,190 | 1,190 | 1,150 | 1,150 | 12,000 | 7,666.67 |
| 1988-09-21 | 1,190 | 1,190 | 1,180 | 1,190 | 8,000 | 7,933.33 |
| 1988-09-20 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 | 8,000 |
| 1988-09-16 | 1,200 | 1,200 | 1,200 | 1,200 | 24,000 | 8,000 |
| 1988-09-14 | 1,240 | 1,240 | 1,200 | 1,200 | 21,000 | 8,000 |
| 1988-09-13 | 1,270 | 1,270 | 1,200 | 1,200 | 8,000 | 8,000 |
| 1988-09-12 | 1,280 | 1,280 | 1,250 | 1,250 | 3,000 | 8,333.33 |
| 1988-09-09 | 1,270 | 1,300 | 1,270 | 1,300 | 10,000 | 8,666.67 |
| 1988-09-07 | 1,200 | 1,210 | 1,180 | 1,210 | 14,000 | 8,066.67 |
| 1988-09-06 | 1,200 | 1,220 | 1,200 | 1,200 | 46,000 | 8,000 |
| 1988-09-05 | 1,220 | 1,220 | 1,220 | 1,220 | 15,000 | 8,133.33 |
| 1988-09-03 | 1,220 | 1,220 | 1,210 | 1,220 | 16,000 | 8,133.33 |
| 1988-09-02 | 1,240 | 1,240 | 1,230 | 1,240 | 26,000 | 8,266.67 |
| 1988-09-01 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 8,533.33 |
| 1988-08-31 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 8,666.67 |
| 1988-08-30 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 8,666.67 |
| 1988-08-27 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 8,733.33 |
| 1988-08-25 | 1,310 | 1,350 | 1,310 | 1,310 | 5,000 | 8,733.33 |
| 1988-08-24 | 1,320 | 1,320 | 1,310 | 1,310 | 2,000 | 8,733.33 |
| 1988-08-23 | 1,350 | 1,350 | 1,320 | 1,320 | 6,000 | 8,800 |
| 1988-08-19 | 1,360 | 1,360 | 1,340 | 1,340 | 4,000 | 8,933.33 |
| 1988-08-18 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 9,066.67 |
| 1988-08-16 | 1,330 | 1,350 | 1,330 | 1,330 | 5,000 | 8,866.67 |
| 1988-08-15 | 1,350 | 1,370 | 1,330 | 1,330 | 3,000 | 8,866.67 |
| 1988-08-12 | 1,360 | 1,360 | 1,340 | 1,340 | 9,000 | 8,933.33 |
| 1988-08-11 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 9,066.67 |
| 1988-08-10 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 9,066.67 |
| 1988-08-09 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 9,000 |
| 1988-08-08 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 9,066.67 |
| 1988-08-06 | 1,320 | 1,320 | 1,320 | 1,320 | 9,000 | 8,800 |
| 1988-08-05 | 1,370 | 1,370 | 1,350 | 1,350 | 10,000 | 9,000 |
| 1988-08-04 | 1,390 | 1,390 | 1,370 | 1,370 | 4,000 | 9,133.33 |
| 1988-08-03 | 1,390 | 1,390 | 1,380 | 1,380 | 7,000 | 9,200 |
| 1988-08-02 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 | 9,266.67 |
| 1988-08-01 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 | 9,266.67 |
| 1988-07-30 | 1,390 | 1,390 | 1,380 | 1,390 | 8,000 | 9,266.67 |
| 1988-07-29 | 1,390 | 1,390 | 1,380 | 1,390 | 23,000 | 9,266.67 |
| 1988-07-28 | 1,400 | 1,400 | 1,390 | 1,390 | 8,000 | 9,266.67 |
| 1988-07-27 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 9,333.33 |
| 1988-07-26 | 1,400 | 1,400 | 1,390 | 1,390 | 14,000 | 9,266.67 |
| 1988-07-23 | 1,410 | 1,450 | 1,400 | 1,450 | 5,000 | 9,666.67 |
| 1988-07-22 | 1,450 | 1,450 | 1,400 | 1,400 | 15,000 | 9,333.33 |
| 1988-07-18 | 1,490 | 1,490 | 1,450 | 1,450 | 6,000 | 9,666.67 |
| 1988-07-15 | 1,490 | 1,500 | 1,490 | 1,490 | 9,000 | 9,933.33 |
| 1988-07-14 | 1,490 | 1,500 | 1,490 | 1,500 | 10,000 | 10,000 |
| 1988-07-13 | 1,450 | 1,490 | 1,450 | 1,490 | 4,000 | 9,933.33 |
| 1988-07-12 | 1,490 | 1,490 | 1,450 | 1,450 | 21,000 | 9,666.67 |
| 1988-07-11 | 1,440 | 1,450 | 1,420 | 1,450 | 13,000 | 9,666.67 |
| 1988-07-08 | 1,400 | 1,400 | 1,380 | 1,400 | 28,000 | 9,333.33 |
| 1988-07-07 | 1,400 | 1,400 | 1,380 | 1,380 | 26,000 | 9,200 |
| 1988-07-06 | 1,420 | 1,420 | 1,400 | 1,400 | 85,000 | 9,333.33 |
| 1988-07-05 | 1,430 | 1,430 | 1,400 | 1,400 | 3,000 | 9,333.33 |
| 1988-07-04 | 1,450 | 1,450 | 1,440 | 1,440 | 10,000 | 9,600 |
| 1988-07-02 | 1,460 | 1,470 | 1,460 | 1,460 | 5,000 | 9,733.33 |
| 1988-07-01 | 1,470 | 1,470 | 1,450 | 1,450 | 5,000 | 9,666.67 |
| 1988-06-30 | 1,480 | 1,480 | 1,480 | 1,480 | 8,000 | 9,866.67 |
| 1988-06-29 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 9,866.67 |
| 1988-06-25 | 1,530 | 1,530 | 1,500 | 1,500 | 14,000 | 10,000 |
| 1988-06-24 | 1,540 | 1,550 | 1,540 | 1,540 | 7,000 | 10,266.70 |
| 1988-06-23 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 10,400 |
| 1988-06-21 | 1,540 | 1,550 | 1,530 | 1,530 | 18,000 | 10,200 |
| 1988-06-20 | 1,580 | 1,580 | 1,530 | 1,530 | 26,000 | 10,200 |
| 1988-06-17 | 1,560 | 1,580 | 1,560 | 1,580 | 2,000 | 10,533.30 |
| 1988-06-16 | 1,580 | 1,590 | 1,550 | 1,550 | 9,000 | 10,333.30 |
| 1988-06-15 | 1,600 | 1,600 | 1,580 | 1,580 | 23,000 | 10,533.30 |
| 1988-06-14 | 1,590 | 1,600 | 1,580 | 1,580 | 10,000 | 10,533.30 |
| 1988-06-13 | 1,610 | 1,610 | 1,600 | 1,610 | 4,000 | 10,733.30 |
| 1988-06-09 | 1,600 | 1,650 | 1,600 | 1,600 | 28,000 | 10,666.70 |
| 1988-06-08 | 1,610 | 1,610 | 1,600 | 1,600 | 15,000 | 10,666.70 |
| 1988-06-07 | 1,690 | 1,690 | 1,630 | 1,630 | 32,000 | 10,866.70 |
| 1988-06-06 | 1,710 | 1,720 | 1,680 | 1,680 | 50,000 | 11,200 |
| 1988-06-04 | 1,600 | 1,650 | 1,600 | 1,640 | 30,000 | 10,933.30 |
| 1988-06-03 | 1,550 | 1,580 | 1,550 | 1,550 | 94,000 | 10,333.30 |
| 1988-06-02 | 1,600 | 1,600 | 1,550 | 1,550 | 17,000 | 10,333.30 |
| 1988-06-01 | 1,600 | 1,600 | 1,550 | 1,550 | 16,000 | 10,333.30 |
| 1988-05-31 | 1,560 | 1,600 | 1,560 | 1,600 | 13,000 | 10,666.70 |
| 1988-05-30 | 1,540 | 1,580 | 1,540 | 1,550 | 12,000 | 10,333.30 |
| 1988-05-28 | 1,580 | 1,580 | 1,490 | 1,520 | 56,000 | 10,133.30 |
| 1988-05-27 | 1,680 | 1,680 | 1,600 | 1,610 | 26,000 | 10,733.30 |
| 1988-05-26 | 1,670 | 1,690 | 1,660 | 1,660 | 16,000 | 11,066.70 |
| 1988-05-25 | 1,670 | 1,680 | 1,670 | 1,680 | 5,000 | 11,200 |
| 1988-05-24 | 1,680 | 1,680 | 1,660 | 1,670 | 10,000 | 11,133.30 |
| 1988-05-23 | 1,700 | 1,700 | 1,680 | 1,680 | 8,000 | 11,200 |
| 1988-05-20 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 | 11,466.70 |
| 1988-05-19 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 11,200 |
| 1988-05-18 | 1,670 | 1,720 | 1,670 | 1,700 | 6,000 | 11,333.30 |
| 1988-05-17 | 1,730 | 1,740 | 1,700 | 1,700 | 7,000 | 11,333.30 |
| 1988-05-16 | 1,730 | 1,740 | 1,730 | 1,730 | 28,000 | 11,533.30 |
| 1988-05-13 | 1,690 | 1,750 | 1,690 | 1,750 | 25,000 | 11,666.70 |
| 1988-05-12 | 1,690 | 1,710 | 1,690 | 1,710 | 14,000 | 11,400 |
| 1988-05-11 | 1,630 | 1,700 | 1,630 | 1,700 | 57,000 | 11,333.30 |
| 1988-05-10 | 1,670 | 1,670 | 1,630 | 1,630 | 19,000 | 10,866.70 |
| 1988-05-09 | 1,700 | 1,720 | 1,670 | 1,670 | 6,000 | 11,133.30 |
| 1988-05-07 | 1,680 | 1,700 | 1,680 | 1,700 | 4,000 | 11,333.30 |
| 1988-05-06 | 1,700 | 1,720 | 1,700 | 1,720 | 8,000 | 11,466.70 |
| 1988-05-02 | 1,710 | 1,710 | 1,700 | 1,700 | 14,000 | 11,333.30 |
| 1988-04-30 | 1,700 | 1,750 | 1,680 | 1,700 | 21,000 | 11,333.30 |
| 1988-04-28 | 1,680 | 1,680 | 1,660 | 1,670 | 7,000 | 11,133.30 |
| 1988-04-27 | 1,720 | 1,720 | 1,700 | 1,700 | 5,000 | 11,333.30 |
| 1988-04-26 | 1,730 | 1,750 | 1,730 | 1,730 | 9,000 | 11,533.30 |
| 1988-04-25 | 1,690 | 1,730 | 1,690 | 1,730 | 28,000 | 11,533.30 |
| 1988-04-23 | 1,680 | 1,690 | 1,670 | 1,690 | 12,000 | 11,266.70 |
| 1988-04-22 | 1,690 | 1,690 | 1,660 | 1,660 | 10,000 | 11,066.70 |
| 1988-04-21 | 1,650 | 1,690 | 1,650 | 1,680 | 8,000 | 11,200 |
| 1988-04-20 | 1,620 | 1,650 | 1,620 | 1,650 | 6,000 | 11,000 |
| 1988-04-19 | 1,620 | 1,620 | 1,610 | 1,610 | 5,000 | 10,733.30 |
| 1988-04-15 | 1,650 | 1,650 | 1,620 | 1,620 | 10,000 | 10,800 |
| 1988-04-14 | 1,650 | 1,650 | 1,640 | 1,640 | 6,000 | 10,933.30 |
| 1988-04-12 | 1,660 | 1,660 | 1,650 | 1,650 | 3,000 | 11,000 |
| 1988-04-11 | 1,630 | 1,680 | 1,630 | 1,660 | 3,000 | 11,066.70 |
| 1988-04-08 | 1,680 | 1,680 | 1,660 | 1,660 | 6,000 | 11,066.70 |
| 1988-04-07 | 1,740 | 1,740 | 1,720 | 1,720 | 3,000 | 11,466.70 |
| 1988-04-06 | 1,730 | 1,730 | 1,720 | 1,730 | 11,000 | 11,533.30 |
| 1988-04-04 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 10,733.30 |
| 1988-04-02 | 1,630 | 1,630 | 1,600 | 1,600 | 10,000 | 10,666.70 |
| 1988-03-31 | 1,650 | 1,790 | 1,650 | 1,790 | 19,000 | 11,933.30 |
| 1988-03-30 | 1,660 | 1,660 | 1,570 | 1,570 | 10,000 | 10,466.70 |
| 1988-03-29 | 1,680 | 1,680 | 1,630 | 1,630 | 3,000 | 10,866.70 |
| 1988-03-28 | 1,660 | 1,690 | 1,660 | 1,690 | 3,000 | 11,266.70 |
| 1988-03-26 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 11,133.30 |
| 1988-03-25 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 11,333.30 |
| 1988-03-24 | 1,750 | 1,750 | 1,710 | 1,710 | 3,000 | 11,400 |
| 1988-03-23 | 1,750 | 1,750 | 1,740 | 1,740 | 2,000 | 11,600 |
| 1988-03-22 | 1,770 | 1,780 | 1,740 | 1,740 | 9,000 | 11,600 |
| 1988-03-18 | 1,750 | 1,800 | 1,740 | 1,790 | 59,000 | 11,933.30 |
| 1988-03-17 | 1,700 | 1,750 | 1,700 | 1,750 | 16,000 | 11,666.70 |
| 1988-03-16 | 1,660 | 1,690 | 1,650 | 1,690 | 23,000 | 11,266.70 |
| 1988-03-15 | 1,660 | 1,680 | 1,650 | 1,650 | 5,000 | 11,000 |
| 1988-03-14 | 1,700 | 1,700 | 1,650 | 1,670 | 10,000 | 11,133.30 |
| 1988-03-11 | 1,700 | 1,700 | 1,680 | 1,690 | 6,000 | 11,266.70 |
| 1988-03-10 | 1,760 | 1,760 | 1,700 | 1,700 | 3,000 | 11,333.30 |
| 1988-03-09 | 1,760 | 1,810 | 1,760 | 1,770 | 43,000 | 11,800 |
| 1988-03-08 | 1,750 | 1,760 | 1,670 | 1,760 | 35,000 | 11,733.30 |
| 1988-03-07 | 1,760 | 1,780 | 1,750 | 1,750 | 26,000 | 11,666.70 |
| 1988-03-04 | 1,620 | 1,750 | 1,620 | 1,750 | 8,000 | 11,666.70 |
| 1988-03-03 | 1,700 | 1,730 | 1,670 | 1,670 | 22,000 | 11,133.30 |
| 1988-03-02 | 1,700 | 1,750 | 1,690 | 1,720 | 45,000 | 11,466.70 |
| 1988-03-01 | 1,780 | 1,780 | 1,750 | 1,750 | 27,000 | 11,666.70 |
| 1988-02-29 | 1,730 | 1,790 | 1,700 | 1,780 | 21,000 | 11,866.70 |
| 1988-02-27 | 1,710 | 1,710 | 1,700 | 1,700 | 9,000 | 11,333.30 |
| 1988-02-26 | 1,790 | 1,800 | 1,700 | 1,710 | 23,000 | 11,400 |
| 1988-02-25 | 1,700 | 1,780 | 1,700 | 1,770 | 36,000 | 11,800 |
| 1988-02-24 | 1,800 | 1,800 | 1,670 | 1,670 | 54,000 | 11,133.30 |
| 1988-02-23 | 1,820 | 1,850 | 1,760 | 1,780 | 44,000 | 11,866.70 |
| 1988-02-22 | 1,800 | 1,900 | 1,780 | 1,810 | 131,000 | 12,066.70 |
| 1988-02-19 | 1,800 | 1,820 | 1,730 | 1,820 | 117,000 | 12,133.30 |
| 1988-02-18 | 1,790 | 1,900 | 1,770 | 1,860 | 192,000 | 12,400 |
| 1988-02-17 | 1,700 | 1,780 | 1,680 | 1,760 | 204,000 | 11,733.30 |
| 1988-02-16 | 1,580 | 1,700 | 1,580 | 1,700 | 182,000 | 11,333.30 |
| 1988-02-15 | 1,600 | 1,610 | 1,580 | 1,580 | 93,000 | 10,533.30 |
| 1988-02-12 | 1,560 | 1,600 | 1,560 | 1,590 | 208,000 | 10,600 |
| 1988-02-10 | 1,460 | 1,510 | 1,460 | 1,510 | 165,000 | 10,066.70 |
| 1988-02-09 | 1,420 | 1,420 | 1,400 | 1,410 | 78,000 | 9,400 |
| 1988-02-08 | 1,440 | 1,440 | 1,420 | 1,420 | 24,000 | 9,466.67 |
| 1988-02-06 | 1,460 | 1,470 | 1,420 | 1,450 | 38,000 | 9,666.67 |
| 1988-02-05 | 1,420 | 1,470 | 1,400 | 1,460 | 31,000 | 9,733.33 |
| 1988-02-04 | 1,460 | 1,460 | 1,460 | 1,460 | 10,000 | 9,733.33 |
| 1988-02-03 | 1,510 | 1,520 | 1,480 | 1,480 | 80,000 | 9,866.67 |
| 1988-02-02 | 1,470 | 1,520 | 1,460 | 1,500 | 140,000 | 10,000 |
| 1988-02-01 | 1,430 | 1,480 | 1,420 | 1,470 | 173,000 | 9,800 |
| 1988-01-30 | 1,400 | 1,400 | 1,380 | 1,400 | 43,000 | 9,333.33 |
| 1988-01-29 | 1,320 | 1,350 | 1,310 | 1,350 | 41,000 | 9,000 |
| 1988-01-28 | 1,310 | 1,310 | 1,290 | 1,310 | 26,000 | 8,733.33 |
| 1988-01-27 | 1,330 | 1,330 | 1,280 | 1,330 | 35,000 | 8,866.67 |
| 1988-01-26 | 1,390 | 1,400 | 1,350 | 1,380 | 32,000 | 9,200 |
| 1988-01-25 | 1,400 | 1,430 | 1,390 | 1,400 | 89,000 | 9,333.33 |
| 1988-01-23 | 1,400 | 1,440 | 1,360 | 1,380 | 144,000 | 9,200 |
| 1988-01-22 | 1,240 | 1,400 | 1,220 | 1,360 | 77,000 | 9,066.67 |
| 1988-01-21 | 1,250 | 1,270 | 1,250 | 1,260 | 4,000 | 8,400 |
| 1988-01-20 | 1,250 | 1,270 | 1,220 | 1,220 | 3,000 | 8,133.33 |
| 1988-01-19 | 1,260 | 1,260 | 1,220 | 1,240 | 7,000 | 8,266.67 |
| 1988-01-18 | 1,240 | 1,260 | 1,240 | 1,260 | 8,000 | 8,400 |
| 1988-01-14 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 7,866.67 |
| 1988-01-13 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 | 7,733.33 |
| 1988-01-12 | 1,180 | 1,200 | 1,180 | 1,200 | 7,000 | 8,000 |
| 1988-01-11 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 8,000 |
| 1988-01-08 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 | 8,066.67 |
| 1988-01-07 | 1,220 | 1,220 | 1,180 | 1,220 | 16,000 | 8,133.33 |
| 1988-01-06 | 1,210 | 1,220 | 1,180 | 1,180 | 10,000 | 7,866.67 |
| 1988-01-05 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 | 7,733.33 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株
