6461 日本ピストンリング(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 | 990 | 995 | 988 | 993 | 125,000 | 9,930 |
| 1988-12-27 | 1,000 | 1,000 | 985 | 994 | 99,000 | 9,940 |
| 1988-12-26 | 988 | 999 | 974 | 999 | 124,000 | 9,990 |
| 1988-12-24 | 970 | 990 | 970 | 990 | 191,000 | 9,900 |
| 1988-12-23 | 970 | 970 | 945 | 963 | 55,000 | 9,630 |
| 1988-12-22 | 950 | 969 | 949 | 969 | 126,000 | 9,690 |
| 1988-12-21 | 950 | 965 | 949 | 949 | 95,000 | 9,490 |
| 1988-12-20 | 937 | 950 | 928 | 949 | 70,000 | 9,490 |
| 1988-12-19 | 927 | 927 | 927 | 927 | 18,000 | 9,270 |
| 1988-12-16 | 965 | 965 | 947 | 947 | 28,000 | 9,470 |
| 1988-12-15 | 966 | 966 | 950 | 950 | 13,000 | 9,500 |
| 1988-12-14 | 960 | 970 | 950 | 970 | 56,000 | 9,700 |
| 1988-12-13 | 931 | 950 | 930 | 950 | 25,000 | 9,500 |
| 1988-12-12 | 930 | 955 | 930 | 931 | 25,000 | 9,310 |
| 1988-12-09 | 950 | 954 | 940 | 940 | 67,000 | 9,400 |
| 1988-12-08 | 950 | 955 | 945 | 950 | 51,000 | 9,500 |
| 1988-12-07 | 951 | 955 | 945 | 955 | 185,000 | 9,550 |
| 1988-12-06 | 950 | 950 | 940 | 950 | 44,000 | 9,500 |
| 1988-12-05 | 949 | 950 | 930 | 950 | 39,000 | 9,500 |
| 1988-12-03 | 970 | 974 | 958 | 969 | 68,000 | 9,690 |
| 1988-12-02 | 890 | 975 | 880 | 975 | 213,000 | 9,750 |
| 1988-12-01 | 890 | 900 | 875 | 875 | 89,000 | 8,750 |
| 1988-11-30 | 900 | 905 | 895 | 900 | 99,000 | 9,000 |
| 1988-11-29 | 900 | 900 | 889 | 900 | 64,000 | 9,000 |
| 1988-11-28 | 890 | 900 | 884 | 890 | 56,000 | 8,900 |
| 1988-11-26 | 881 | 900 | 865 | 900 | 48,000 | 9,000 |
| 1988-11-25 | 899 | 900 | 870 | 871 | 53,000 | 8,710 |
| 1988-11-24 | 899 | 900 | 875 | 900 | 87,000 | 9,000 |
| 1988-11-22 | 896 | 910 | 896 | 900 | 51,000 | 9,000 |
| 1988-11-21 | 900 | 900 | 890 | 900 | 48,000 | 9,000 |
| 1988-11-18 | 890 | 903 | 882 | 892 | 114,000 | 8,920 |
| 1988-11-17 | 897 | 901 | 891 | 891 | 44,000 | 8,910 |
| 1988-11-16 | 897 | 900 | 897 | 900 | 44,000 | 9,000 |
| 1988-11-15 | 906 | 940 | 906 | 940 | 37,000 | 9,400 |
| 1988-11-14 | 880 | 929 | 880 | 924 | 46,000 | 9,240 |
| 1988-11-11 | 906 | 915 | 890 | 890 | 71,000 | 8,900 |
| 1988-11-10 | 902 | 906 | 902 | 905 | 39,000 | 9,050 |
| 1988-11-09 | 920 | 940 | 905 | 940 | 79,000 | 9,400 |
| 1988-11-08 | 930 | 930 | 920 | 920 | 17,000 | 9,200 |
| 1988-11-07 | 945 | 945 | 945 | 945 | 27,000 | 9,450 |
| 1988-11-05 | 959 | 965 | 950 | 950 | 25,000 | 9,500 |
| 1988-11-04 | 956 | 980 | 956 | 980 | 23,000 | 9,800 |
| 1988-11-02 | 990 | 995 | 975 | 986 | 89,000 | 9,860 |
| 1988-11-01 | 980 | 1,020 | 980 | 1,010 | 316,000 | 10,100 |
| 1988-10-31 | 988 | 990 | 968 | 990 | 286,000 | 9,900 |
| 1988-10-29 | 950 | 980 | 949 | 975 | 114,000 | 9,750 |
| 1988-10-28 | 912 | 950 | 912 | 949 | 84,000 | 9,490 |
| 1988-10-27 | 911 | 937 | 902 | 902 | 34,000 | 9,020 |
| 1988-10-26 | 930 | 938 | 919 | 938 | 67,000 | 9,380 |
| 1988-10-25 | 934 | 940 | 920 | 940 | 66,000 | 9,400 |
| 1988-10-24 | 938 | 940 | 919 | 934 | 54,000 | 9,340 |
| 1988-10-22 | 910 | 938 | 910 | 938 | 36,000 | 9,380 |
| 1988-10-21 | 907 | 908 | 907 | 908 | 15,000 | 9,080 |
| 1988-10-20 | 900 | 940 | 900 | 938 | 50,000 | 9,380 |
| 1988-10-19 | 940 | 940 | 910 | 910 | 24,000 | 9,100 |
| 1988-10-18 | 949 | 950 | 929 | 949 | 35,000 | 9,490 |
| 1988-10-17 | 910 | 950 | 909 | 950 | 33,000 | 9,500 |
| 1988-10-14 | 950 | 960 | 950 | 959 | 18,000 | 9,590 |
| 1988-10-13 | 935 | 970 | 920 | 960 | 45,000 | 9,600 |
| 1988-10-12 | 930 | 947 | 930 | 938 | 25,000 | 9,380 |
| 1988-10-11 | 941 | 950 | 940 | 940 | 27,000 | 9,400 |
| 1988-10-07 | 960 | 960 | 935 | 935 | 32,000 | 9,350 |
| 1988-10-06 | 972 | 983 | 970 | 980 | 44,000 | 9,800 |
| 1988-10-05 | 985 | 990 | 970 | 982 | 107,000 | 9,820 |
| 1988-10-04 | 960 | 993 | 950 | 990 | 135,000 | 9,900 |
| 1988-10-03 | 955 | 957 | 955 | 957 | 40,000 | 9,570 |
| 1988-10-01 | 969 | 985 | 945 | 985 | 34,000 | 9,850 |
| 1988-09-30 | 980 | 1,000 | 970 | 970 | 124,000 | 9,700 |
| 1988-09-29 | 975 | 1,000 | 959 | 1,000 | 99,000 | 10,000 |
| 1988-09-28 | 931 | 985 | 925 | 985 | 129,000 | 9,850 |
| 1988-09-27 | 925 | 955 | 925 | 926 | 81,000 | 9,260 |
| 1988-09-26 | 941 | 950 | 899 | 905 | 161,000 | 9,050 |
| 1988-09-24 | 971 | 985 | 955 | 970 | 77,000 | 9,700 |
| 1988-09-22 | 980 | 990 | 950 | 990 | 96,000 | 9,900 |
| 1988-09-21 | 980 | 990 | 941 | 950 | 74,000 | 9,500 |
| 1988-09-20 | 999 | 1,000 | 980 | 1,000 | 80,000 | 10,000 |
| 1988-09-19 | 1,020 | 1,020 | 1,000 | 1,000 | 21,000 | 10,000 |
| 1988-09-16 | 1,010 | 1,030 | 995 | 1,000 | 263,000 | 10,000 |
| 1988-09-14 | 960 | 1,010 | 960 | 999 | 478,000 | 9,990 |
| 1988-09-13 | 935 | 950 | 935 | 940 | 76,000 | 9,400 |
| 1988-09-12 | 960 | 965 | 945 | 945 | 48,000 | 9,450 |
| 1988-09-09 | 989 | 989 | 940 | 950 | 121,000 | 9,500 |
| 1988-09-08 | 1,000 | 1,000 | 950 | 950 | 123,000 | 9,500 |
| 1988-09-07 | 1,030 | 1,030 | 996 | 996 | 100,000 | 9,960 |
| 1988-09-06 | 1,010 | 1,030 | 990 | 1,030 | 105,000 | 10,300 |
| 1988-09-05 | 1,040 | 1,050 | 1,010 | 1,010 | 237,000 | 10,100 |
| 1988-09-03 | 960 | 1,070 | 959 | 1,040 | 308,000 | 10,400 |
| 1988-09-02 | 963 | 970 | 931 | 970 | 123,000 | 9,700 |
| 1988-09-01 | 950 | 965 | 930 | 965 | 125,000 | 9,650 |
| 1988-08-31 | 969 | 978 | 949 | 970 | 157,000 | 9,700 |
| 1988-08-30 | 960 | 965 | 940 | 965 | 200,000 | 9,650 |
| 1988-08-29 | 950 | 970 | 920 | 969 | 136,000 | 9,690 |
| 1988-08-27 | 960 | 971 | 940 | 940 | 140,000 | 9,400 |
| 1988-08-26 | 909 | 960 | 905 | 950 | 161,000 | 9,500 |
| 1988-08-25 | 930 | 930 | 895 | 919 | 87,000 | 9,190 |
| 1988-08-24 | 899 | 930 | 870 | 930 | 124,000 | 9,300 |
| 1988-08-23 | 866 | 900 | 865 | 899 | 66,000 | 8,990 |
| 1988-08-22 | 900 | 900 | 880 | 885 | 29,000 | 8,850 |
| 1988-08-19 | 860 | 900 | 860 | 900 | 46,000 | 9,000 |
| 1988-08-18 | 851 | 880 | 850 | 870 | 49,000 | 8,700 |
| 1988-08-17 | 880 | 890 | 869 | 869 | 55,000 | 8,690 |
| 1988-08-16 | 880 | 890 | 880 | 880 | 14,000 | 8,800 |
| 1988-08-15 | 900 | 905 | 885 | 885 | 25,000 | 8,850 |
| 1988-08-12 | 900 | 900 | 880 | 900 | 56,000 | 9,000 |
| 1988-08-11 | 904 | 905 | 903 | 903 | 46,000 | 9,030 |
| 1988-08-10 | 904 | 919 | 900 | 904 | 48,000 | 9,040 |
| 1988-08-09 | 906 | 910 | 904 | 904 | 26,000 | 9,040 |
| 1988-08-08 | 907 | 920 | 907 | 908 | 23,000 | 9,080 |
| 1988-08-06 | 919 | 919 | 904 | 907 | 49,000 | 9,070 |
| 1988-08-05 | 930 | 930 | 905 | 915 | 36,000 | 9,150 |
| 1988-08-04 | 930 | 930 | 910 | 910 | 20,000 | 9,100 |
| 1988-08-03 | 920 | 920 | 910 | 920 | 46,000 | 9,200 |
| 1988-08-02 | 940 | 948 | 921 | 940 | 61,000 | 9,400 |
| 1988-08-01 | 980 | 980 | 950 | 960 | 37,000 | 9,600 |
| 1988-07-30 | 942 | 971 | 942 | 960 | 141,000 | 9,600 |
| 1988-07-29 | 960 | 980 | 951 | 951 | 170,000 | 9,510 |
| 1988-07-28 | 921 | 940 | 921 | 940 | 71,000 | 9,400 |
| 1988-07-27 | 990 | 990 | 971 | 971 | 81,000 | 9,710 |
| 1988-07-26 | 910 | 980 | 910 | 980 | 78,000 | 9,800 |
| 1988-07-25 | 903 | 913 | 903 | 910 | 62,000 | 9,100 |
| 1988-07-23 | 910 | 940 | 900 | 905 | 78,000 | 9,050 |
| 1988-07-22 | 930 | 940 | 913 | 913 | 105,000 | 9,130 |
| 1988-07-21 | 952 | 952 | 950 | 950 | 47,000 | 9,500 |
| 1988-07-20 | 950 | 970 | 950 | 960 | 42,000 | 9,600 |
| 1988-07-19 | 950 | 970 | 950 | 960 | 40,000 | 9,600 |
| 1988-07-18 | 1,030 | 1,030 | 1,000 | 1,000 | 35,000 | 10,000 |
| 1988-07-15 | 1,050 | 1,050 | 1,030 | 1,030 | 134,000 | 10,300 |
| 1988-07-14 | 1,040 | 1,050 | 1,030 | 1,050 | 103,000 | 10,500 |
| 1988-07-13 | 1,050 | 1,050 | 1,010 | 1,010 | 147,000 | 10,100 |
| 1988-07-12 | 1,060 | 1,090 | 1,030 | 1,030 | 795,000 | 10,300 |
| 1988-07-11 | 970 | 1,040 | 965 | 1,040 | 378,000 | 10,400 |
| 1988-07-08 | 901 | 940 | 896 | 940 | 238,000 | 9,400 |
| 1988-07-07 | 899 | 909 | 891 | 891 | 74,000 | 8,910 |
| 1988-07-06 | 970 | 970 | 910 | 939 | 80,000 | 9,390 |
| 1988-07-05 | 977 | 980 | 951 | 970 | 83,000 | 9,700 |
| 1988-07-04 | 971 | 980 | 961 | 980 | 55,000 | 9,800 |
| 1988-07-02 | 996 | 996 | 970 | 970 | 51,000 | 9,700 |
| 1988-07-01 | 1,000 | 1,020 | 992 | 1,000 | 100,000 | 10,000 |
| 1988-06-30 | 1,040 | 1,050 | 1,010 | 1,020 | 174,000 | 10,200 |
| 1988-06-29 | 1,030 | 1,050 | 1,020 | 1,050 | 143,000 | 10,500 |
| 1988-06-28 | 999 | 1,030 | 998 | 1,020 | 153,000 | 10,200 |
| 1988-06-27 | 995 | 1,030 | 991 | 995 | 160,000 | 9,950 |
| 1988-06-25 | 1,000 | 1,000 | 991 | 991 | 92,000 | 9,910 |
| 1988-06-24 | 1,010 | 1,030 | 1,000 | 1,000 | 138,000 | 10,000 |
| 1988-06-23 | 1,050 | 1,050 | 1,010 | 1,010 | 95,000 | 10,100 |
| 1988-06-22 | 1,070 | 1,070 | 1,030 | 1,050 | 110,000 | 10,500 |
| 1988-06-21 | 1,050 | 1,050 | 1,020 | 1,020 | 132,000 | 10,200 |
| 1988-06-20 | 1,090 | 1,090 | 1,060 | 1,060 | 117,000 | 10,600 |
| 1988-06-17 | 1,050 | 1,080 | 1,030 | 1,080 | 167,000 | 10,800 |
| 1988-06-16 | 1,060 | 1,060 | 1,020 | 1,020 | 190,000 | 10,200 |
| 1988-06-15 | 1,060 | 1,080 | 1,030 | 1,030 | 189,000 | 10,300 |
| 1988-06-14 | 1,090 | 1,100 | 1,050 | 1,050 | 143,000 | 10,500 |
| 1988-06-13 | 1,050 | 1,100 | 1,050 | 1,060 | 103,000 | 10,600 |
| 1988-06-10 | 1,070 | 1,090 | 1,050 | 1,050 | 257,000 | 10,500 |
| 1988-06-09 | 1,110 | 1,130 | 1,080 | 1,090 | 351,000 | 10,900 |
| 1988-06-08 | 1,150 | 1,150 | 1,100 | 1,100 | 358,000 | 11,000 |
| 1988-06-07 | 1,120 | 1,170 | 1,120 | 1,150 | 1,126,000 | 11,500 |
| 1988-06-06 | 1,070 | 1,140 | 1,030 | 1,110 | 682,000 | 11,100 |
| 1988-06-04 | 1,120 | 1,120 | 1,070 | 1,070 | 352,000 | 10,700 |
| 1988-06-03 | 1,130 | 1,150 | 1,080 | 1,110 | 636,000 | 11,100 |
| 1988-06-02 | 1,150 | 1,190 | 1,080 | 1,150 | 1,142,000 | 11,500 |
| 1988-06-01 | 1,110 | 1,160 | 1,060 | 1,150 | 1,663,000 | 11,500 |
| 1988-05-31 | 1,110 | 1,150 | 1,010 | 1,120 | 1,644,000 | 11,200 |
| 1988-05-30 | 1,100 | 1,160 | 1,090 | 1,100 | 2,178,000 | 11,000 |
| 1988-05-28 | 1,060 | 1,100 | 1,040 | 1,090 | 1,567,000 | 10,900 |
| 1988-05-27 | 1,000 | 1,080 | 990 | 1,070 | 2,399,000 | 10,700 |
| 1988-05-26 | 1,030 | 1,070 | 989 | 990 | 2,050,000 | 9,900 |
| 1988-05-25 | 903 | 1,010 | 903 | 1,010 | 1,522,000 | 10,100 |
| 1988-05-24 | 890 | 920 | 890 | 902 | 342,000 | 9,020 |
| 1988-05-23 | 920 | 928 | 895 | 900 | 358,000 | 9,000 |
| 1988-05-20 | 935 | 943 | 890 | 900 | 690,000 | 9,000 |
| 1988-05-19 | 909 | 947 | 901 | 915 | 611,000 | 9,150 |
| 1988-05-18 | 921 | 936 | 900 | 901 | 1,168,000 | 9,010 |
| 1988-05-17 | 890 | 920 | 885 | 901 | 1,263,000 | 9,010 |
| 1988-05-16 | 896 | 896 | 870 | 880 | 580,000 | 8,800 |
| 1988-05-13 | 841 | 900 | 835 | 896 | 1,304,000 | 8,960 |
| 1988-05-12 | 802 | 826 | 801 | 809 | 256,000 | 8,090 |
| 1988-05-11 | 820 | 839 | 801 | 801 | 584,000 | 8,010 |
| 1988-05-10 | 805 | 820 | 801 | 820 | 209,000 | 8,200 |
| 1988-05-09 | 850 | 854 | 820 | 820 | 442,000 | 8,200 |
| 1988-05-07 | 785 | 848 | 785 | 845 | 370,000 | 8,450 |
| 1988-05-06 | 820 | 835 | 780 | 780 | 203,000 | 7,800 |
| 1988-05-02 | 847 | 847 | 815 | 819 | 306,000 | 8,190 |
| 1988-04-30 | 815 | 834 | 800 | 827 | 304,000 | 8,270 |
| 1988-04-28 | 840 | 861 | 810 | 821 | 899,000 | 8,210 |
| 1988-04-27 | 790 | 849 | 790 | 838 | 1,773,000 | 8,380 |
| 1988-04-26 | 780 | 785 | 750 | 780 | 1,167,000 | 7,800 |
| 1988-04-25 | 760 | 790 | 750 | 770 | 1,912,000 | 7,700 |
| 1988-04-23 | 686 | 750 | 679 | 750 | 1,671,000 | 7,500 |
| 1988-04-22 | 698 | 720 | 674 | 675 | 2,484,000 | 6,750 |
| 1988-04-21 | 600 | 695 | 598 | 688 | 4,135,000 | 6,880 |
| 1988-04-20 | 575 | 598 | 570 | 598 | 1,156,000 | 5,980 |
| 1988-04-19 | 550 | 581 | 550 | 559 | 784,000 | 5,590 |
| 1988-04-18 | 542 | 555 | 540 | 549 | 165,000 | 5,490 |
| 1988-04-15 | 540 | 545 | 532 | 532 | 90,000 | 5,320 |
| 1988-04-14 | 548 | 548 | 532 | 532 | 97,000 | 5,320 |
| 1988-04-13 | 538 | 550 | 538 | 540 | 96,000 | 5,400 |
| 1988-04-12 | 540 | 555 | 532 | 537 | 116,000 | 5,370 |
| 1988-04-11 | 550 | 555 | 531 | 555 | 169,000 | 5,550 |
| 1988-04-08 | 550 | 550 | 535 | 540 | 166,000 | 5,400 |
| 1988-04-07 | 550 | 559 | 531 | 531 | 156,000 | 5,310 |
| 1988-04-06 | 550 | 558 | 541 | 552 | 244,000 | 5,520 |
| 1988-04-05 | 550 | 575 | 550 | 560 | 484,000 | 5,600 |
| 1988-04-04 | 545 | 570 | 530 | 558 | 1,033,000 | 5,580 |
| 1988-04-02 | 540 | 550 | 530 | 549 | 783,000 | 5,490 |
| 1988-04-01 | 499 | 550 | 497 | 550 | 676,000 | 5,500 |
| 1988-03-31 | 495 | 499 | 487 | 495 | 112,000 | 4,950 |
| 1988-03-30 | 486 | 495 | 480 | 495 | 140,000 | 4,950 |
| 1988-03-29 | 480 | 494 | 475 | 494 | 50,000 | 4,940 |
| 1988-03-28 | 471 | 471 | 465 | 465 | 48,000 | 4,650 |
| 1988-03-26 | 469 | 469 | 460 | 461 | 73,000 | 4,610 |
| 1988-03-25 | 480 | 485 | 480 | 484 | 96,000 | 4,840 |
| 1988-03-24 | 480 | 489 | 480 | 487 | 81,000 | 4,870 |
| 1988-03-23 | 492 | 492 | 485 | 485 | 142,000 | 4,850 |
| 1988-03-22 | 497 | 497 | 486 | 490 | 91,000 | 4,900 |
| 1988-03-18 | 485 | 493 | 480 | 493 | 72,000 | 4,930 |
| 1988-03-17 | 492 | 492 | 480 | 480 | 126,000 | 4,800 |
| 1988-03-16 | 498 | 500 | 495 | 497 | 208,000 | 4,970 |
| 1988-03-15 | 480 | 504 | 480 | 490 | 358,000 | 4,900 |
| 1988-03-14 | 479 | 480 | 470 | 475 | 106,000 | 4,750 |
| 1988-03-11 | 480 | 480 | 470 | 470 | 96,000 | 4,700 |
| 1988-03-10 | 469 | 479 | 468 | 477 | 121,000 | 4,770 |
| 1988-03-09 | 469 | 469 | 461 | 465 | 100,000 | 4,650 |
| 1988-03-08 | 469 | 469 | 465 | 465 | 53,000 | 4,650 |
| 1988-03-07 | 468 | 470 | 460 | 470 | 89,000 | 4,700 |
| 1988-03-05 | 465 | 465 | 461 | 463 | 64,000 | 4,630 |
| 1988-03-04 | 465 | 470 | 460 | 465 | 59,000 | 4,650 |
| 1988-03-03 | 460 | 469 | 460 | 465 | 96,000 | 4,650 |
| 1988-03-02 | 460 | 465 | 458 | 460 | 172,000 | 4,600 |
| 1988-03-01 | 464 | 464 | 458 | 460 | 54,000 | 4,600 |
| 1988-02-29 | 460 | 464 | 452 | 460 | 42,000 | 4,600 |
| 1988-02-27 | 467 | 469 | 465 | 465 | 36,000 | 4,650 |
| 1988-02-26 | 450 | 469 | 450 | 467 | 85,000 | 4,670 |
| 1988-02-25 | 461 | 469 | 449 | 455 | 132,000 | 4,550 |
| 1988-02-24 | 460 | 464 | 459 | 460 | 90,000 | 4,600 |
| 1988-02-23 | 475 | 475 | 463 | 463 | 60,000 | 4,630 |
| 1988-02-22 | 459 | 477 | 459 | 470 | 65,000 | 4,700 |
| 1988-02-19 | 474 | 479 | 461 | 479 | 127,000 | 4,790 |
| 1988-02-18 | 460 | 479 | 455 | 479 | 127,000 | 4,790 |
| 1988-02-17 | 460 | 460 | 445 | 460 | 127,000 | 4,600 |
| 1988-02-16 | 450 | 459 | 450 | 455 | 53,000 | 4,550 |
| 1988-02-15 | 460 | 465 | 455 | 455 | 93,000 | 4,550 |
| 1988-02-12 | 460 | 465 | 457 | 457 | 54,000 | 4,570 |
| 1988-02-10 | 466 | 469 | 456 | 456 | 62,000 | 4,560 |
| 1988-02-09 | 480 | 481 | 466 | 466 | 107,000 | 4,660 |
| 1988-02-08 | 475 | 485 | 471 | 485 | 101,000 | 4,850 |
| 1988-02-06 | 470 | 480 | 470 | 475 | 95,000 | 4,750 |
| 1988-02-05 | 459 | 470 | 456 | 470 | 49,000 | 4,700 |
| 1988-02-04 | 460 | 461 | 456 | 461 | 34,000 | 4,610 |
| 1988-02-03 | 456 | 470 | 456 | 460 | 49,000 | 4,600 |
| 1988-02-02 | 464 | 464 | 455 | 460 | 47,000 | 4,600 |
| 1988-02-01 | 470 | 470 | 460 | 462 | 46,000 | 4,620 |
| 1988-01-30 | 470 | 475 | 467 | 469 | 41,000 | 4,690 |
| 1988-01-29 | 480 | 480 | 470 | 470 | 53,000 | 4,700 |
| 1988-01-28 | 470 | 479 | 467 | 479 | 79,000 | 4,790 |
| 1988-01-27 | 470 | 485 | 470 | 470 | 60,000 | 4,700 |
| 1988-01-26 | 482 | 482 | 475 | 475 | 86,000 | 4,750 |
| 1988-01-25 | 485 | 485 | 471 | 484 | 134,000 | 4,840 |
| 1988-01-23 | 485 | 490 | 477 | 485 | 269,000 | 4,850 |
| 1988-01-22 | 450 | 485 | 450 | 480 | 281,000 | 4,800 |
| 1988-01-21 | 449 | 457 | 449 | 457 | 39,000 | 4,570 |
| 1988-01-20 | 460 | 461 | 450 | 454 | 21,000 | 4,540 |
| 1988-01-19 | 465 | 470 | 455 | 455 | 41,000 | 4,550 |
| 1988-01-18 | 450 | 460 | 445 | 460 | 12,000 | 4,600 |
| 1988-01-14 | 445 | 455 | 445 | 455 | 15,000 | 4,550 |
| 1988-01-13 | 455 | 455 | 440 | 450 | 29,000 | 4,500 |
| 1988-01-12 | 459 | 459 | 445 | 445 | 30,000 | 4,450 |
| 1988-01-11 | 459 | 459 | 449 | 449 | 16,000 | 4,490 |
| 1988-01-08 | 468 | 475 | 468 | 469 | 45,000 | 4,690 |
| 1988-01-07 | 468 | 473 | 465 | 473 | 29,000 | 4,730 |
| 1988-01-06 | 461 | 461 | 456 | 459 | 146,000 | 4,590 |
| 1988-01-05 | 430 | 431 | 429 | 431 | 37,000 | 4,310 |
| 1988-01-04 | 431 | 440 | 431 | 435 | 29,000 | 4,350 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株
