6504 富士電機(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 | 804 | 810 | 803 | 810 | 1,201,000 | 4,050 |
| 1988-12-27 | 813 | 816 | 807 | 808 | 686,000 | 4,040 |
| 1988-12-26 | 810 | 815 | 807 | 811 | 1,275,000 | 4,055 |
| 1988-12-24 | 824 | 824 | 811 | 812 | 631,000 | 4,060 |
| 1988-12-23 | 826 | 827 | 821 | 822 | 890,000 | 4,110 |
| 1988-12-22 | 826 | 833 | 822 | 826 | 940,000 | 4,130 |
| 1988-12-21 | 836 | 842 | 828 | 834 | 993,000 | 4,170 |
| 1988-12-20 | 835 | 848 | 835 | 842 | 2,244,000 | 4,210 |
| 1988-12-19 | 834 | 837 | 825 | 834 | 492,000 | 4,170 |
| 1988-12-16 | 828 | 840 | 826 | 829 | 1,560,000 | 4,145 |
| 1988-12-15 | 832 | 832 | 825 | 828 | 1,210,000 | 4,140 |
| 1988-12-14 | 830 | 839 | 826 | 830 | 1,865,000 | 4,150 |
| 1988-12-13 | 833 | 838 | 825 | 825 | 603,000 | 4,125 |
| 1988-12-12 | 849 | 849 | 837 | 838 | 1,043,000 | 4,190 |
| 1988-12-09 | 843 | 851 | 840 | 843 | 1,837,000 | 4,215 |
| 1988-12-08 | 849 | 852 | 837 | 843 | 4,100,000 | 4,215 |
| 1988-12-07 | 848 | 854 | 832 | 850 | 5,824,000 | 4,250 |
| 1988-12-06 | 842 | 854 | 836 | 838 | 5,300,000 | 4,190 |
| 1988-12-05 | 843 | 843 | 826 | 835 | 1,066,000 | 4,175 |
| 1988-12-03 | 841 | 850 | 840 | 843 | 3,940,000 | 4,215 |
| 1988-12-02 | 825 | 846 | 821 | 835 | 3,639,000 | 4,175 |
| 1988-12-01 | 835 | 840 | 825 | 825 | 1,567,000 | 4,125 |
| 1988-11-30 | 853 | 857 | 832 | 840 | 8,792,000 | 4,200 |
| 1988-11-29 | 817 | 842 | 813 | 839 | 3,585,000 | 4,195 |
| 1988-11-28 | 819 | 825 | 810 | 810 | 1,313,000 | 4,050 |
| 1988-11-26 | 829 | 830 | 816 | 819 | 1,303,000 | 4,095 |
| 1988-11-25 | 808 | 835 | 808 | 829 | 1,928,000 | 4,145 |
| 1988-11-24 | 800 | 814 | 799 | 806 | 1,359,000 | 4,030 |
| 1988-11-22 | 803 | 808 | 800 | 800 | 1,217,000 | 4,000 |
| 1988-11-21 | 805 | 811 | 801 | 801 | 896,000 | 4,005 |
| 1988-11-18 | 831 | 839 | 801 | 811 | 2,697,000 | 4,055 |
| 1988-11-17 | 827 | 840 | 821 | 830 | 3,147,000 | 4,150 |
| 1988-11-16 | 833 | 840 | 816 | 827 | 4,993,000 | 4,135 |
| 1988-11-15 | 810 | 838 | 806 | 830 | 2,415,000 | 4,150 |
| 1988-11-14 | 811 | 818 | 801 | 810 | 1,758,000 | 4,050 |
| 1988-11-11 | 825 | 834 | 819 | 819 | 3,255,000 | 4,095 |
| 1988-11-10 | 826 | 852 | 820 | 835 | 13,327,000 | 4,175 |
| 1988-11-09 | 840 | 843 | 816 | 816 | 5,999,000 | 4,080 |
| 1988-11-08 | 810 | 839 | 808 | 830 | 8,777,000 | 4,150 |
| 1988-11-07 | 839 | 846 | 806 | 811 | 6,598,000 | 4,055 |
| 1988-11-05 | 769 | 840 | 765 | 840 | 11,025,000 | 4,200 |
| 1988-11-04 | 765 | 777 | 755 | 772 | 2,430,000 | 3,860 |
| 1988-11-02 | 782 | 788 | 765 | 765 | 3,298,000 | 3,825 |
| 1988-11-01 | 765 | 788 | 762 | 782 | 5,462,000 | 3,910 |
| 1988-10-31 | 759 | 763 | 743 | 759 | 2,099,000 | 3,795 |
| 1988-10-29 | 745 | 760 | 745 | 750 | 1,743,000 | 3,750 |
| 1988-10-28 | 708 | 743 | 708 | 735 | 2,453,000 | 3,675 |
| 1988-10-27 | 729 | 729 | 715 | 717 | 1,154,000 | 3,585 |
| 1988-10-26 | 717 | 740 | 717 | 729 | 2,241,000 | 3,645 |
| 1988-10-25 | 715 | 727 | 708 | 717 | 916,000 | 3,585 |
| 1988-10-24 | 717 | 717 | 708 | 708 | 1,230,000 | 3,540 |
| 1988-10-22 | 719 | 730 | 719 | 719 | 613,000 | 3,595 |
| 1988-10-21 | 745 | 745 | 732 | 739 | 926,000 | 3,695 |
| 1988-10-20 | 734 | 740 | 725 | 735 | 626,000 | 3,675 |
| 1988-10-19 | 728 | 729 | 720 | 720 | 646,000 | 3,600 |
| 1988-10-18 | 714 | 718 | 710 | 718 | 1,077,000 | 3,590 |
| 1988-10-17 | 720 | 720 | 707 | 711 | 587,000 | 3,555 |
| 1988-10-14 | 729 | 729 | 707 | 716 | 1,898,000 | 3,580 |
| 1988-10-13 | 740 | 740 | 720 | 720 | 824,000 | 3,600 |
| 1988-10-12 | 762 | 762 | 745 | 745 | 444,000 | 3,725 |
| 1988-10-11 | 765 | 770 | 752 | 752 | 438,000 | 3,760 |
| 1988-10-07 | 741 | 750 | 738 | 750 | 474,000 | 3,750 |
| 1988-10-06 | 753 | 760 | 740 | 740 | 861,000 | 3,700 |
| 1988-10-05 | 774 | 779 | 757 | 758 | 1,068,000 | 3,790 |
| 1988-10-04 | 780 | 785 | 772 | 779 | 3,032,000 | 3,895 |
| 1988-10-03 | 780 | 789 | 770 | 770 | 2,629,000 | 3,850 |
| 1988-10-01 | 775 | 780 | 765 | 765 | 713,000 | 3,825 |
| 1988-09-30 | 783 | 793 | 775 | 790 | 1,612,000 | 3,950 |
| 1988-09-29 | 770 | 779 | 765 | 770 | 831,000 | 3,850 |
| 1988-09-28 | 778 | 790 | 760 | 760 | 1,287,000 | 3,800 |
| 1988-09-27 | 757 | 779 | 742 | 779 | 1,887,000 | 3,895 |
| 1988-09-26 | 743 | 750 | 738 | 740 | 1,143,000 | 3,700 |
| 1988-09-24 | 755 | 759 | 740 | 743 | 580,000 | 3,715 |
| 1988-09-22 | 768 | 779 | 755 | 755 | 1,108,000 | 3,775 |
| 1988-09-21 | 771 | 775 | 750 | 769 | 1,118,000 | 3,845 |
| 1988-09-20 | 799 | 799 | 770 | 775 | 1,620,000 | 3,875 |
| 1988-09-19 | 800 | 808 | 798 | 800 | 2,092,000 | 4,000 |
| 1988-09-16 | 761 | 798 | 761 | 798 | 2,327,000 | 3,990 |
| 1988-09-14 | 768 | 774 | 755 | 760 | 1,455,000 | 3,800 |
| 1988-09-13 | 770 | 780 | 766 | 774 | 771,000 | 3,870 |
| 1988-09-12 | 765 | 765 | 755 | 765 | 412,000 | 3,825 |
| 1988-09-09 | 760 | 769 | 755 | 755 | 517,000 | 3,775 |
| 1988-09-08 | 770 | 777 | 765 | 770 | 750,000 | 3,850 |
| 1988-09-07 | 750 | 765 | 740 | 763 | 471,000 | 3,815 |
| 1988-09-06 | 741 | 749 | 738 | 745 | 653,000 | 3,725 |
| 1988-09-05 | 766 | 767 | 743 | 745 | 869,000 | 3,725 |
| 1988-09-03 | 767 | 767 | 751 | 758 | 986,000 | 3,790 |
| 1988-09-02 | 726 | 740 | 726 | 738 | 969,000 | 3,690 |
| 1988-09-01 | 730 | 748 | 720 | 733 | 1,698,000 | 3,665 |
| 1988-08-31 | 759 | 762 | 748 | 749 | 741,000 | 3,745 |
| 1988-08-30 | 751 | 760 | 746 | 756 | 1,300,000 | 3,780 |
| 1988-08-29 | 777 | 778 | 746 | 747 | 1,076,000 | 3,735 |
| 1988-08-27 | 773 | 782 | 765 | 778 | 590,000 | 3,890 |
| 1988-08-26 | 772 | 778 | 761 | 763 | 671,000 | 3,815 |
| 1988-08-25 | 796 | 796 | 776 | 782 | 911,000 | 3,910 |
| 1988-08-24 | 795 | 798 | 776 | 776 | 804,000 | 3,880 |
| 1988-08-23 | 791 | 800 | 791 | 795 | 1,490,000 | 3,975 |
| 1988-08-22 | 816 | 824 | 810 | 810 | 1,460,000 | 4,050 |
| 1988-08-19 | 844 | 849 | 815 | 815 | 5,640,000 | 4,075 |
| 1988-08-18 | 828 | 842 | 825 | 837 | 11,666,000 | 4,185 |
| 1988-08-17 | 809 | 820 | 801 | 808 | 3,967,000 | 4,040 |
| 1988-08-16 | 784 | 803 | 780 | 796 | 1,125,000 | 3,980 |
| 1988-08-15 | 787 | 806 | 785 | 790 | 1,870,000 | 3,950 |
| 1988-08-12 | 775 | 804 | 775 | 790 | 4,340,000 | 3,950 |
| 1988-08-11 | 736 | 769 | 736 | 765 | 1,359,000 | 3,825 |
| 1988-08-10 | 770 | 770 | 730 | 736 | 1,492,000 | 3,680 |
| 1988-08-09 | 780 | 780 | 775 | 777 | 644,000 | 3,885 |
| 1988-08-08 | 785 | 785 | 778 | 778 | 694,000 | 3,890 |
| 1988-08-06 | 785 | 788 | 780 | 781 | 571,000 | 3,905 |
| 1988-08-05 | 788 | 798 | 788 | 788 | 1,208,000 | 3,940 |
| 1988-08-04 | 786 | 800 | 780 | 788 | 1,649,000 | 3,940 |
| 1988-08-03 | 792 | 800 | 786 | 786 | 1,243,000 | 3,930 |
| 1988-08-02 | 810 | 814 | 785 | 790 | 2,513,000 | 3,950 |
| 1988-08-01 | 810 | 820 | 799 | 800 | 1,745,000 | 4,000 |
| 1988-07-30 | 800 | 810 | 798 | 810 | 2,626,000 | 4,050 |
| 1988-07-29 | 798 | 808 | 790 | 790 | 2,771,000 | 3,950 |
| 1988-07-28 | 821 | 825 | 808 | 808 | 2,276,000 | 4,040 |
| 1988-07-27 | 835 | 844 | 816 | 818 | 3,991,000 | 4,090 |
| 1988-07-26 | 845 | 845 | 822 | 825 | 3,336,000 | 4,125 |
| 1988-07-25 | 847 | 849 | 835 | 835 | 2,650,000 | 4,175 |
| 1988-07-23 | 835 | 845 | 828 | 845 | 2,851,000 | 4,225 |
| 1988-07-22 | 880 | 890 | 845 | 845 | 8,607,000 | 4,225 |
| 1988-07-21 | 894 | 894 | 875 | 890 | 15,465,000 | 4,450 |
| 1988-07-20 | 842 | 900 | 831 | 892 | 16,616,000 | 4,460 |
| 1988-07-19 | 874 | 885 | 840 | 841 | 9,922,000 | 4,205 |
| 1988-07-18 | 873 | 882 | 862 | 874 | 7,017,000 | 4,370 |
| 1988-07-15 | 888 | 895 | 863 | 863 | 22,022,000 | 4,315 |
| 1988-07-14 | 845 | 882 | 831 | 882 | 20,639,000 | 4,410 |
| 1988-07-13 | 835 | 845 | 828 | 835 | 6,608,000 | 4,175 |
| 1988-07-12 | 843 | 849 | 838 | 845 | 4,765,000 | 4,225 |
| 1988-07-11 | 845 | 854 | 836 | 843 | 3,223,000 | 4,215 |
| 1988-07-08 | 852 | 863 | 832 | 850 | 5,583,000 | 4,250 |
| 1988-07-07 | 863 | 883 | 850 | 851 | 26,074,000 | 4,255 |
| 1988-07-06 | 870 | 875 | 861 | 873 | 51,588,000 | 4,365 |
| 1988-07-05 | 833 | 848 | 830 | 848 | 55,234,000 | 4,240 |
| 1988-07-04 | 785 | 821 | 785 | 815 | 31,333,000 | 4,075 |
| 1988-07-02 | 808 | 818 | 790 | 790 | 10,246,000 | 3,950 |
| 1988-07-01 | 805 | 830 | 796 | 803 | 70,858,000 | 4,015 |
| 1988-06-30 | 768 | 797 | 767 | 794 | 54,574,000 | 3,970 |
| 1988-06-29 | 770 | 770 | 756 | 758 | 22,405,000 | 3,790 |
| 1988-06-28 | 702 | 740 | 702 | 740 | 3,487,000 | 3,700 |
| 1988-06-27 | 726 | 730 | 711 | 711 | 1,404,000 | 3,555 |
| 1988-06-25 | 728 | 734 | 724 | 728 | 988,000 | 3,640 |
| 1988-06-24 | 745 | 745 | 725 | 728 | 1,853,000 | 3,640 |
| 1988-06-23 | 750 | 750 | 730 | 738 | 3,322,000 | 3,690 |
| 1988-06-22 | 736 | 744 | 730 | 739 | 3,019,000 | 3,695 |
| 1988-06-21 | 734 | 737 | 730 | 730 | 1,668,000 | 3,650 |
| 1988-06-20 | 741 | 749 | 735 | 735 | 1,958,000 | 3,675 |
| 1988-06-17 | 741 | 753 | 741 | 744 | 3,244,000 | 3,720 |
| 1988-06-16 | 760 | 760 | 750 | 754 | 2,702,000 | 3,770 |
| 1988-06-15 | 748 | 762 | 745 | 760 | 15,571,000 | 3,800 |
| 1988-06-14 | 745 | 746 | 735 | 737 | 2,126,000 | 3,685 |
| 1988-06-13 | 731 | 744 | 731 | 736 | 3,534,000 | 3,680 |
| 1988-06-10 | 744 | 749 | 730 | 740 | 2,440,000 | 3,700 |
| 1988-06-09 | 755 | 755 | 745 | 745 | 5,713,000 | 3,725 |
| 1988-06-08 | 745 | 755 | 740 | 740 | 3,000,000 | 3,700 |
| 1988-06-07 | 764 | 767 | 755 | 755 | 11,962,000 | 3,775 |
| 1988-06-06 | 764 | 768 | 755 | 755 | 16,214,000 | 3,775 |
| 1988-06-04 | 744 | 762 | 740 | 761 | 18,435,000 | 3,805 |
| 1988-06-03 | 749 | 752 | 740 | 740 | 13,048,000 | 3,700 |
| 1988-06-02 | 750 | 755 | 745 | 745 | 46,626,000 | 3,725 |
| 1988-06-01 | 715 | 744 | 714 | 739 | 47,897,000 | 3,695 |
| 1988-05-31 | 685 | 710 | 685 | 705 | 6,672,000 | 3,525 |
| 1988-05-30 | 678 | 694 | 674 | 683 | 1,376,000 | 3,415 |
| 1988-05-28 | 673 | 676 | 666 | 668 | 1,637,000 | 3,340 |
| 1988-05-27 | 683 | 690 | 676 | 676 | 1,054,000 | 3,380 |
| 1988-05-26 | 690 | 692 | 681 | 681 | 1,206,000 | 3,405 |
| 1988-05-25 | 695 | 700 | 689 | 689 | 1,446,000 | 3,445 |
| 1988-05-24 | 689 | 694 | 685 | 690 | 849,000 | 3,450 |
| 1988-05-23 | 689 | 696 | 682 | 685 | 1,367,000 | 3,425 |
| 1988-05-20 | 707 | 707 | 692 | 699 | 1,488,000 | 3,495 |
| 1988-05-19 | 709 | 715 | 698 | 698 | 5,721,000 | 3,490 |
| 1988-05-18 | 700 | 720 | 696 | 716 | 16,638,000 | 3,580 |
| 1988-05-17 | 701 | 704 | 693 | 696 | 2,098,000 | 3,480 |
| 1988-05-16 | 697 | 703 | 690 | 691 | 5,038,000 | 3,455 |
| 1988-05-13 | 688 | 691 | 681 | 687 | 2,129,000 | 3,435 |
| 1988-05-12 | 665 | 675 | 665 | 668 | 1,389,000 | 3,340 |
| 1988-05-11 | 684 | 688 | 673 | 675 | 1,561,000 | 3,375 |
| 1988-05-10 | 685 | 695 | 681 | 687 | 1,880,000 | 3,435 |
| 1988-05-09 | 691 | 700 | 685 | 686 | 987,000 | 3,430 |
| 1988-05-07 | 697 | 702 | 693 | 693 | 1,789,000 | 3,465 |
| 1988-05-06 | 685 | 705 | 685 | 698 | 6,021,000 | 3,490 |
| 1988-05-02 | 679 | 687 | 679 | 685 | 1,806,000 | 3,425 |
| 1988-04-30 | 675 | 685 | 675 | 680 | 640,000 | 3,400 |
| 1988-04-28 | 673 | 685 | 672 | 685 | 2,280,000 | 3,425 |
| 1988-04-27 | 687 | 688 | 675 | 679 | 1,374,000 | 3,395 |
| 1988-04-26 | 698 | 700 | 681 | 687 | 2,895,000 | 3,435 |
| 1988-04-25 | 694 | 699 | 690 | 698 | 2,217,000 | 3,490 |
| 1988-04-23 | 681 | 689 | 681 | 685 | 1,223,000 | 3,425 |
| 1988-04-22 | 675 | 681 | 671 | 677 | 1,566,000 | 3,385 |
| 1988-04-21 | 679 | 689 | 675 | 681 | 803,000 | 3,405 |
| 1988-04-20 | 681 | 695 | 681 | 689 | 1,996,000 | 3,445 |
| 1988-04-19 | 679 | 685 | 670 | 680 | 1,773,000 | 3,400 |
| 1988-04-18 | 689 | 689 | 676 | 679 | 1,081,000 | 3,395 |
| 1988-04-15 | 669 | 688 | 669 | 679 | 3,820,000 | 3,395 |
| 1988-04-14 | 700 | 705 | 699 | 699 | 2,442,000 | 3,495 |
| 1988-04-13 | 708 | 708 | 698 | 698 | 2,689,000 | 3,490 |
| 1988-04-12 | 718 | 722 | 708 | 708 | 4,613,000 | 3,540 |
| 1988-04-11 | 717 | 725 | 712 | 716 | 7,519,000 | 3,580 |
| 1988-04-08 | 724 | 724 | 710 | 710 | 5,051,000 | 3,550 |
| 1988-04-07 | 729 | 729 | 717 | 725 | 8,419,000 | 3,625 |
| 1988-04-06 | 720 | 722 | 713 | 720 | 8,391,000 | 3,600 |
| 1988-04-05 | 722 | 722 | 706 | 710 | 5,571,000 | 3,550 |
| 1988-04-04 | 730 | 730 | 714 | 716 | 16,704,000 | 3,580 |
| 1988-04-02 | 713 | 725 | 713 | 722 | 35,107,000 | 3,610 |
| 1988-04-01 | 683 | 705 | 681 | 703 | 11,457,000 | 3,515 |
| 1988-03-31 | 684 | 690 | 681 | 688 | 3,157,000 | 3,440 |
| 1988-03-30 | 699 | 699 | 686 | 694 | 5,059,000 | 3,470 |
| 1988-03-29 | 679 | 693 | 678 | 683 | 5,050,000 | 3,415 |
| 1988-03-28 | 686 | 690 | 676 | 689 | 8,237,000 | 3,445 |
| 1988-03-26 | 681 | 681 | 670 | 679 | 2,274,000 | 3,395 |
| 1988-03-25 | 672 | 692 | 672 | 681 | 4,586,000 | 3,405 |
| 1988-03-24 | 700 | 701 | 688 | 692 | 5,464,000 | 3,460 |
| 1988-03-23 | 699 | 710 | 695 | 696 | 29,436,000 | 3,480 |
| 1988-03-22 | 671 | 697 | 671 | 689 | 16,478,000 | 3,445 |
| 1988-03-18 | 681 | 681 | 671 | 672 | 3,036,000 | 3,360 |
| 1988-03-17 | 676 | 682 | 671 | 675 | 5,331,000 | 3,375 |
| 1988-03-16 | 683 | 688 | 674 | 677 | 8,045,000 | 3,385 |
| 1988-03-15 | 688 | 688 | 677 | 677 | 14,581,000 | 3,385 |
| 1988-03-14 | 685 | 686 | 673 | 680 | 22,874,000 | 3,400 |
| 1988-03-11 | 650 | 685 | 649 | 675 | 37,177,000 | 3,375 |
| 1988-03-10 | 649 | 652 | 645 | 651 | 9,085,000 | 3,255 |
| 1988-03-09 | 638 | 644 | 634 | 637 | 2,168,000 | 3,185 |
| 1988-03-08 | 639 | 642 | 636 | 637 | 771,000 | 3,185 |
| 1988-03-07 | 650 | 650 | 641 | 643 | 1,828,000 | 3,215 |
| 1988-03-05 | 650 | 650 | 634 | 649 | 2,682,000 | 3,245 |
| 1988-03-04 | 635 | 648 | 632 | 647 | 3,334,000 | 3,235 |
| 1988-03-03 | 649 | 650 | 635 | 637 | 3,232,000 | 3,185 |
| 1988-03-02 | 659 | 659 | 646 | 650 | 7,967,000 | 3,250 |
| 1988-03-01 | 651 | 654 | 640 | 653 | 11,380,000 | 3,265 |
| 1988-02-29 | 649 | 652 | 642 | 645 | 9,402,000 | 3,225 |
| 1988-02-27 | 647 | 647 | 642 | 647 | 3,941,000 | 3,235 |
| 1988-02-26 | 640 | 648 | 637 | 646 | 19,735,000 | 3,230 |
| 1988-02-25 | 625 | 644 | 625 | 638 | 7,619,000 | 3,190 |
| 1988-02-24 | 630 | 634 | 625 | 625 | 3,221,000 | 3,125 |
| 1988-02-23 | 625 | 639 | 625 | 630 | 5,584,000 | 3,150 |
| 1988-02-22 | 630 | 642 | 626 | 630 | 17,745,000 | 3,150 |
| 1988-02-19 | 623 | 630 | 616 | 621 | 7,427,000 | 3,105 |
| 1988-02-18 | 618 | 626 | 617 | 621 | 3,720,000 | 3,105 |
| 1988-02-17 | 630 | 631 | 621 | 622 | 20,842,000 | 3,110 |
| 1988-02-16 | 620 | 624 | 610 | 620 | 10,648,000 | 3,100 |
| 1988-02-15 | 609 | 624 | 605 | 610 | 19,176,000 | 3,050 |
| 1988-02-12 | 594 | 606 | 592 | 603 | 15,103,000 | 3,015 |
| 1988-02-10 | 591 | 595 | 582 | 590 | 17,262,000 | 2,950 |
| 1988-02-09 | 570 | 588 | 566 | 585 | 6,960,000 | 2,925 |
| 1988-02-08 | 569 | 575 | 565 | 570 | 2,832,000 | 2,850 |
| 1988-02-06 | 550 | 559 | 550 | 559 | 388,000 | 2,795 |
| 1988-02-05 | 551 | 558 | 550 | 550 | 755,000 | 2,750 |
| 1988-02-04 | 550 | 566 | 547 | 558 | 1,052,000 | 2,790 |
| 1988-02-03 | 551 | 561 | 549 | 551 | 658,000 | 2,755 |
| 1988-02-02 | 571 | 571 | 551 | 558 | 1,503,000 | 2,790 |
| 1988-02-01 | 580 | 584 | 558 | 572 | 6,031,000 | 2,860 |
| 1988-01-30 | 551 | 566 | 551 | 565 | 2,407,000 | 2,825 |
| 1988-01-29 | 548 | 554 | 545 | 545 | 894,000 | 2,725 |
| 1988-01-28 | 544 | 550 | 541 | 541 | 677,000 | 2,705 |
| 1988-01-27 | 558 | 562 | 541 | 554 | 5,479,000 | 2,770 |
| 1988-01-26 | 536 | 560 | 536 | 560 | 2,459,000 | 2,800 |
| 1988-01-25 | 534 | 535 | 530 | 533 | 611,000 | 2,665 |
| 1988-01-23 | 531 | 539 | 530 | 535 | 212,000 | 2,675 |
| 1988-01-22 | 531 | 540 | 527 | 529 | 544,000 | 2,645 |
| 1988-01-21 | 530 | 540 | 530 | 531 | 1,473,000 | 2,655 |
| 1988-01-20 | 543 | 543 | 535 | 540 | 656,000 | 2,700 |
| 1988-01-19 | 550 | 564 | 543 | 545 | 2,666,000 | 2,725 |
| 1988-01-18 | 560 | 560 | 547 | 550 | 3,071,000 | 2,750 |
| 1988-01-14 | 525 | 542 | 522 | 527 | 1,482,000 | 2,635 |
| 1988-01-13 | 520 | 525 | 511 | 512 | 1,044,000 | 2,560 |
| 1988-01-12 | 545 | 549 | 527 | 528 | 1,467,000 | 2,640 |
| 1988-01-11 | 537 | 544 | 530 | 537 | 1,756,000 | 2,685 |
| 1988-01-08 | 570 | 580 | 546 | 547 | 16,434,000 | 2,735 |
| 1988-01-07 | 523 | 555 | 520 | 550 | 15,539,000 | 2,750 |
| 1988-01-06 | 504 | 523 | 500 | 513 | 2,183,000 | 2,565 |
| 1988-01-05 | 480 | 485 | 475 | 484 | 406,000 | 2,420 |
| 1988-01-04 | 470 | 475 | 455 | 470 | 305,000 | 2,350 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株
