6513 (株)オリジン 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 | 950 | 960 | 935 | 960 | 78,000 | 4,800 |
| 1988-12-27 | 951 | 955 | 950 | 951 | 23,000 | 4,755 |
| 1988-12-26 | 951 | 955 | 951 | 955 | 5,000 | 4,775 |
| 1988-12-24 | 970 | 970 | 951 | 951 | 11,000 | 4,755 |
| 1988-12-23 | 979 | 979 | 950 | 961 | 40,000 | 4,805 |
| 1988-12-22 | 985 | 985 | 966 | 970 | 40,000 | 4,850 |
| 1988-12-21 | 990 | 990 | 976 | 980 | 28,000 | 4,900 |
| 1988-12-20 | 989 | 995 | 976 | 995 | 125,000 | 4,975 |
| 1988-12-19 | 961 | 985 | 961 | 979 | 28,000 | 4,895 |
| 1988-12-16 | 960 | 969 | 950 | 955 | 44,000 | 4,775 |
| 1988-12-15 | 960 | 960 | 954 | 960 | 21,000 | 4,800 |
| 1988-12-14 | 949 | 960 | 949 | 960 | 30,000 | 4,800 |
| 1988-12-13 | 980 | 980 | 931 | 931 | 29,000 | 4,655 |
| 1988-12-12 | 986 | 995 | 970 | 985 | 19,000 | 4,925 |
| 1988-12-09 | 971 | 990 | 960 | 985 | 141,000 | 4,925 |
| 1988-12-08 | 950 | 965 | 950 | 960 | 152,000 | 4,800 |
| 1988-12-07 | 912 | 942 | 912 | 942 | 22,000 | 4,710 |
| 1988-12-06 | 931 | 931 | 910 | 910 | 75,000 | 4,550 |
| 1988-12-05 | 940 | 940 | 930 | 930 | 26,000 | 4,650 |
| 1988-12-03 | 940 | 940 | 931 | 940 | 10,000 | 4,700 |
| 1988-12-02 | 950 | 950 | 930 | 940 | 40,000 | 4,700 |
| 1988-12-01 | 945 | 950 | 930 | 930 | 51,000 | 4,650 |
| 1988-11-30 | 934 | 935 | 920 | 935 | 57,000 | 4,675 |
| 1988-11-29 | 925 | 930 | 910 | 910 | 33,000 | 4,550 |
| 1988-11-28 | 910 | 924 | 910 | 922 | 58,000 | 4,610 |
| 1988-11-26 | 884 | 900 | 884 | 900 | 70,000 | 4,500 |
| 1988-11-25 | 874 | 899 | 860 | 884 | 78,000 | 4,420 |
| 1988-11-24 | 865 | 874 | 865 | 874 | 25,000 | 4,370 |
| 1988-11-22 | 875 | 875 | 865 | 874 | 33,000 | 4,370 |
| 1988-11-21 | 876 | 880 | 875 | 875 | 45,000 | 4,375 |
| 1988-11-18 | 880 | 895 | 875 | 876 | 96,000 | 4,380 |
| 1988-11-17 | 851 | 880 | 849 | 880 | 89,000 | 4,400 |
| 1988-11-16 | 841 | 851 | 841 | 847 | 49,000 | 4,235 |
| 1988-11-15 | 841 | 845 | 840 | 845 | 34,000 | 4,225 |
| 1988-11-14 | 836 | 844 | 836 | 844 | 41,000 | 4,220 |
| 1988-11-11 | 850 | 851 | 845 | 845 | 18,000 | 4,225 |
| 1988-11-10 | 854 | 854 | 850 | 853 | 27,000 | 4,265 |
| 1988-11-09 | 865 | 865 | 859 | 860 | 30,000 | 4,300 |
| 1988-11-08 | 830 | 835 | 825 | 835 | 62,000 | 4,175 |
| 1988-11-07 | 825 | 831 | 825 | 831 | 60,000 | 4,155 |
| 1988-11-05 | 830 | 830 | 821 | 830 | 19,000 | 4,150 |
| 1988-11-04 | 850 | 850 | 820 | 820 | 87,000 | 4,100 |
| 1988-11-02 | 860 | 860 | 852 | 852 | 28,000 | 4,260 |
| 1988-11-01 | 860 | 880 | 850 | 850 | 47,000 | 4,250 |
| 1988-10-31 | 820 | 840 | 819 | 840 | 208,000 | 4,200 |
| 1988-10-29 | 820 | 820 | 820 | 820 | 57,000 | 4,100 |
| 1988-10-28 | 826 | 826 | 820 | 825 | 40,000 | 4,125 |
| 1988-10-27 | 830 | 830 | 820 | 820 | 103,000 | 4,100 |
| 1988-10-26 | 824 | 837 | 823 | 830 | 73,000 | 4,150 |
| 1988-10-25 | 822 | 833 | 821 | 823 | 25,000 | 4,115 |
| 1988-10-24 | 840 | 840 | 817 | 820 | 18,000 | 4,100 |
| 1988-10-22 | 840 | 859 | 839 | 855 | 31,000 | 4,275 |
| 1988-10-21 | 880 | 880 | 870 | 880 | 17,000 | 4,400 |
| 1988-10-20 | 900 | 900 | 880 | 880 | 23,000 | 4,400 |
| 1988-10-19 | 891 | 900 | 891 | 900 | 10,000 | 4,500 |
| 1988-10-18 | 900 | 900 | 895 | 895 | 10,000 | 4,475 |
| 1988-10-17 | 900 | 910 | 899 | 900 | 18,000 | 4,500 |
| 1988-10-14 | 900 | 910 | 900 | 900 | 41,000 | 4,500 |
| 1988-10-13 | 900 | 905 | 900 | 900 | 20,000 | 4,500 |
| 1988-10-12 | 910 | 910 | 900 | 900 | 34,000 | 4,500 |
| 1988-10-11 | 908 | 911 | 901 | 910 | 76,000 | 4,550 |
| 1988-10-07 | 900 | 910 | 900 | 910 | 27,000 | 4,550 |
| 1988-10-06 | 909 | 915 | 900 | 915 | 14,000 | 4,575 |
| 1988-10-05 | 920 | 927 | 900 | 915 | 28,000 | 4,575 |
| 1988-10-04 | 930 | 940 | 930 | 940 | 5,000 | 4,700 |
| 1988-10-03 | 931 | 940 | 931 | 940 | 5,000 | 4,700 |
| 1988-10-01 | 950 | 950 | 940 | 940 | 16,000 | 4,700 |
| 1988-09-30 | 960 | 960 | 940 | 940 | 17,000 | 4,700 |
| 1988-09-29 | 961 | 962 | 956 | 960 | 19,000 | 4,800 |
| 1988-09-28 | 961 | 961 | 961 | 961 | 2,000 | 4,805 |
| 1988-09-27 | 956 | 961 | 956 | 960 | 8,000 | 4,800 |
| 1988-09-26 | 960 | 970 | 950 | 950 | 38,000 | 4,750 |
| 1988-09-24 | 981 | 999 | 980 | 999 | 18,000 | 4,995 |
| 1988-09-22 | 942 | 960 | 942 | 960 | 44,000 | 4,800 |
| 1988-09-21 | 970 | 970 | 940 | 941 | 28,000 | 4,705 |
| 1988-09-20 | 989 | 990 | 970 | 970 | 27,000 | 4,850 |
| 1988-09-19 | 999 | 1,000 | 980 | 990 | 88,000 | 4,950 |
| 1988-09-16 | 1,000 | 1,020 | 995 | 1,000 | 89,000 | 5,000 |
| 1988-09-14 | 985 | 1,010 | 985 | 1,000 | 53,000 | 5,000 |
| 1988-09-13 | 970 | 976 | 970 | 972 | 29,000 | 4,860 |
| 1988-09-12 | 970 | 975 | 960 | 973 | 28,000 | 4,865 |
| 1988-09-09 | 975 | 975 | 971 | 971 | 7,000 | 4,855 |
| 1988-09-08 | 1,000 | 1,000 | 980 | 985 | 113,000 | 4,925 |
| 1988-09-07 | 972 | 1,030 | 972 | 1,010 | 24,000 | 5,050 |
| 1988-09-06 | 951 | 962 | 951 | 962 | 7,000 | 4,810 |
| 1988-09-05 | 942 | 950 | 940 | 950 | 36,000 | 4,750 |
| 1988-09-03 | 931 | 931 | 931 | 931 | 47,000 | 4,655 |
| 1988-09-02 | 906 | 912 | 900 | 911 | 34,000 | 4,555 |
| 1988-09-01 | 920 | 920 | 900 | 906 | 21,000 | 4,530 |
| 1988-08-31 | 920 | 930 | 920 | 930 | 38,000 | 4,650 |
| 1988-08-30 | 950 | 950 | 930 | 930 | 43,000 | 4,650 |
| 1988-08-29 | 950 | 955 | 945 | 945 | 48,000 | 4,725 |
| 1988-08-27 | 960 | 968 | 951 | 953 | 26,000 | 4,765 |
| 1988-08-26 | 962 | 975 | 950 | 960 | 54,000 | 4,800 |
| 1988-08-25 | 995 | 995 | 960 | 962 | 23,000 | 4,810 |
| 1988-08-24 | 1,000 | 1,000 | 965 | 985 | 43,000 | 4,925 |
| 1988-08-22 | 1,000 | 1,010 | 1,000 | 1,000 | 26,000 | 5,000 |
| 1988-08-19 | 1,010 | 1,010 | 1,010 | 1,010 | 15,000 | 5,050 |
| 1988-08-18 | 1,020 | 1,040 | 1,010 | 1,040 | 20,000 | 5,200 |
| 1988-08-17 | 1,020 | 1,030 | 1,010 | 1,010 | 16,000 | 5,050 |
| 1988-08-16 | 1,020 | 1,040 | 1,000 | 1,040 | 15,000 | 5,200 |
| 1988-08-15 | 1,020 | 1,050 | 1,010 | 1,010 | 51,000 | 5,050 |
| 1988-08-12 | 1,030 | 1,040 | 1,030 | 1,040 | 46,000 | 5,200 |
| 1988-08-11 | 1,000 | 1,030 | 1,000 | 1,030 | 77,000 | 5,150 |
| 1988-08-10 | 1,010 | 1,040 | 991 | 1,000 | 60,000 | 5,000 |
| 1988-08-09 | 1,020 | 1,020 | 1,010 | 1,010 | 62,000 | 5,050 |
| 1988-08-08 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 | 5,100 |
| 1988-08-06 | 1,020 | 1,030 | 1,020 | 1,020 | 29,000 | 5,100 |
| 1988-08-05 | 1,020 | 1,030 | 1,010 | 1,020 | 5,000 | 5,100 |
| 1988-08-04 | 1,050 | 1,060 | 1,010 | 1,030 | 84,000 | 5,150 |
| 1988-08-03 | 1,030 | 1,060 | 1,020 | 1,040 | 11,000 | 5,200 |
| 1988-08-02 | 1,030 | 1,050 | 1,010 | 1,010 | 78,000 | 5,050 |
| 1988-08-01 | 1,070 | 1,080 | 1,060 | 1,060 | 7,000 | 5,300 |
| 1988-07-30 | 1,050 | 1,060 | 1,030 | 1,060 | 20,000 | 5,300 |
| 1988-07-29 | 1,030 | 1,090 | 1,030 | 1,090 | 51,000 | 5,450 |
| 1988-07-28 | 1,050 | 1,090 | 1,050 | 1,050 | 58,000 | 5,250 |
| 1988-07-27 | 1,060 | 1,080 | 1,060 | 1,080 | 44,000 | 5,400 |
| 1988-07-26 | 1,080 | 1,090 | 1,080 | 1,090 | 37,000 | 5,450 |
| 1988-07-25 | 1,100 | 1,110 | 1,080 | 1,090 | 187,000 | 5,450 |
| 1988-07-23 | 1,050 | 1,100 | 1,050 | 1,090 | 55,000 | 5,450 |
| 1988-07-22 | 1,090 | 1,090 | 1,030 | 1,030 | 106,000 | 5,150 |
| 1988-07-21 | 1,130 | 1,130 | 1,090 | 1,100 | 90,000 | 5,500 |
| 1988-07-20 | 1,070 | 1,120 | 1,030 | 1,110 | 96,000 | 5,550 |
| 1988-07-19 | 1,070 | 1,070 | 1,050 | 1,050 | 69,000 | 5,250 |
| 1988-07-18 | 1,010 | 1,050 | 1,010 | 1,020 | 111,000 | 5,100 |
| 1988-07-15 | 1,020 | 1,020 | 1,000 | 1,010 | 102,000 | 5,050 |
| 1988-07-14 | 1,020 | 1,020 | 1,000 | 1,020 | 73,000 | 5,100 |
| 1988-07-13 | 1,030 | 1,030 | 1,020 | 1,020 | 103,000 | 5,100 |
| 1988-07-12 | 1,040 | 1,040 | 1,020 | 1,020 | 153,000 | 5,100 |
| 1988-07-11 | 1,050 | 1,050 | 1,040 | 1,040 | 22,000 | 5,200 |
| 1988-07-08 | 1,050 | 1,070 | 1,030 | 1,030 | 78,000 | 5,150 |
| 1988-07-07 | 1,050 | 1,080 | 1,050 | 1,050 | 53,000 | 5,250 |
| 1988-07-06 | 1,030 | 1,080 | 1,030 | 1,040 | 87,000 | 5,200 |
| 1988-07-05 | 1,050 | 1,060 | 1,030 | 1,050 | 90,000 | 5,250 |
| 1988-07-04 | 1,070 | 1,090 | 1,060 | 1,060 | 5,000 | 5,300 |
| 1988-07-02 | 1,050 | 1,050 | 1,030 | 1,050 | 37,000 | 5,250 |
| 1988-07-01 | 1,060 | 1,060 | 1,010 | 1,030 | 53,000 | 5,150 |
| 1988-06-30 | 1,090 | 1,100 | 1,080 | 1,080 | 40,000 | 5,400 |
| 1988-06-29 | 1,070 | 1,120 | 1,050 | 1,080 | 124,000 | 5,400 |
| 1988-06-28 | 1,060 | 1,090 | 1,060 | 1,070 | 14,000 | 5,350 |
| 1988-06-27 | 1,060 | 1,070 | 1,060 | 1,070 | 15,000 | 5,350 |
| 1988-06-25 | 1,080 | 1,080 | 1,060 | 1,060 | 65,000 | 5,300 |
| 1988-06-24 | 1,100 | 1,120 | 1,080 | 1,080 | 71,000 | 5,400 |
| 1988-06-23 | 1,120 | 1,120 | 1,080 | 1,080 | 126,000 | 5,400 |
| 1988-06-22 | 1,090 | 1,100 | 1,080 | 1,080 | 67,000 | 5,400 |
| 1988-06-21 | 1,070 | 1,070 | 1,050 | 1,060 | 40,000 | 5,300 |
| 1988-06-20 | 1,080 | 1,090 | 1,070 | 1,070 | 42,000 | 5,350 |
| 1988-06-17 | 1,070 | 1,090 | 1,070 | 1,080 | 51,000 | 5,400 |
| 1988-06-16 | 1,100 | 1,110 | 1,100 | 1,100 | 55,000 | 5,500 |
| 1988-06-15 | 1,110 | 1,120 | 1,100 | 1,100 | 95,000 | 5,500 |
| 1988-06-14 | 1,120 | 1,120 | 1,080 | 1,100 | 70,000 | 5,500 |
| 1988-06-13 | 1,080 | 1,120 | 1,080 | 1,110 | 114,000 | 5,550 |
| 1988-06-10 | 1,100 | 1,100 | 1,080 | 1,080 | 72,000 | 5,400 |
| 1988-06-09 | 1,100 | 1,120 | 1,100 | 1,100 | 46,000 | 5,500 |
| 1988-06-08 | 1,100 | 1,120 | 1,080 | 1,100 | 87,000 | 5,500 |
| 1988-06-07 | 1,120 | 1,120 | 1,100 | 1,100 | 140,000 | 5,500 |
| 1988-06-06 | 1,070 | 1,110 | 1,070 | 1,110 | 99,000 | 5,550 |
| 1988-06-04 | 1,080 | 1,090 | 1,050 | 1,050 | 128,000 | 5,250 |
| 1988-06-03 | 1,100 | 1,100 | 1,080 | 1,100 | 70,000 | 5,500 |
| 1988-06-02 | 1,120 | 1,120 | 1,080 | 1,100 | 119,000 | 5,500 |
| 1988-06-01 | 1,100 | 1,150 | 1,100 | 1,120 | 149,000 | 5,600 |
| 1988-05-31 | 1,090 | 1,100 | 1,080 | 1,100 | 78,000 | 5,500 |
| 1988-05-30 | 1,080 | 1,110 | 1,080 | 1,080 | 95,000 | 5,400 |
| 1988-05-28 | 1,100 | 1,110 | 1,080 | 1,100 | 142,000 | 5,500 |
| 1988-05-27 | 1,140 | 1,150 | 1,110 | 1,110 | 139,000 | 5,550 |
| 1988-05-26 | 1,150 | 1,180 | 1,120 | 1,150 | 483,000 | 5,750 |
| 1988-05-25 | 1,190 | 1,190 | 1,150 | 1,150 | 148,000 | 5,750 |
| 1988-05-24 | 1,170 | 1,200 | 1,170 | 1,180 | 58,000 | 5,900 |
| 1988-05-23 | 1,200 | 1,200 | 1,170 | 1,170 | 16,000 | 5,850 |
| 1988-05-20 | 1,200 | 1,220 | 1,190 | 1,220 | 58,000 | 6,100 |
| 1988-05-19 | 1,200 | 1,200 | 1,200 | 1,200 | 64,000 | 6,000 |
| 1988-05-18 | 1,220 | 1,230 | 1,200 | 1,200 | 158,000 | 6,000 |
| 1988-05-17 | 1,250 | 1,260 | 1,230 | 1,230 | 121,000 | 6,150 |
| 1988-05-16 | 1,250 | 1,280 | 1,230 | 1,240 | 172,000 | 6,200 |
| 1988-05-13 | 1,230 | 1,250 | 1,210 | 1,250 | 154,000 | 6,250 |
| 1988-05-12 | 1,190 | 1,230 | 1,190 | 1,210 | 136,000 | 6,050 |
| 1988-05-11 | 1,260 | 1,290 | 1,200 | 1,220 | 373,000 | 6,100 |
| 1988-05-10 | 1,200 | 1,260 | 1,200 | 1,250 | 129,000 | 6,250 |
| 1988-05-09 | 1,250 | 1,270 | 1,220 | 1,220 | 123,000 | 6,100 |
| 1988-05-07 | 1,280 | 1,280 | 1,240 | 1,270 | 138,000 | 6,350 |
| 1988-05-06 | 1,300 | 1,300 | 1,270 | 1,280 | 768,000 | 6,400 |
| 1988-05-02 | 1,220 | 1,280 | 1,210 | 1,280 | 1,058,000 | 6,400 |
| 1988-04-30 | 1,170 | 1,210 | 1,170 | 1,200 | 318,000 | 6,000 |
| 1988-04-28 | 1,130 | 1,190 | 1,130 | 1,160 | 210,000 | 5,800 |
| 1988-04-27 | 1,120 | 1,140 | 1,120 | 1,130 | 87,000 | 5,650 |
| 1988-04-26 | 1,130 | 1,150 | 1,130 | 1,140 | 66,000 | 5,700 |
| 1988-04-25 | 1,100 | 1,130 | 1,100 | 1,110 | 101,000 | 5,550 |
| 1988-04-23 | 1,100 | 1,140 | 1,090 | 1,100 | 120,000 | 5,500 |
| 1988-04-22 | 1,110 | 1,110 | 1,080 | 1,100 | 129,000 | 5,500 |
| 1988-04-21 | 1,110 | 1,120 | 1,110 | 1,120 | 37,000 | 5,600 |
| 1988-04-20 | 1,100 | 1,110 | 1,100 | 1,110 | 105,000 | 5,550 |
| 1988-04-19 | 1,120 | 1,130 | 1,090 | 1,090 | 111,000 | 5,450 |
| 1988-04-18 | 1,160 | 1,160 | 1,130 | 1,140 | 49,000 | 5,700 |
| 1988-04-15 | 1,150 | 1,180 | 1,130 | 1,160 | 374,000 | 5,800 |
| 1988-04-14 | 1,150 | 1,150 | 1,120 | 1,150 | 194,000 | 5,750 |
| 1988-04-13 | 1,170 | 1,180 | 1,130 | 1,140 | 419,000 | 5,700 |
| 1988-04-12 | 1,110 | 1,170 | 1,100 | 1,170 | 384,000 | 5,850 |
| 1988-04-11 | 1,130 | 1,130 | 1,080 | 1,100 | 56,000 | 5,500 |
| 1988-04-08 | 1,120 | 1,130 | 1,110 | 1,130 | 99,000 | 5,650 |
| 1988-04-07 | 1,120 | 1,130 | 1,060 | 1,130 | 226,000 | 5,650 |
| 1988-04-06 | 1,090 | 1,110 | 1,090 | 1,110 | 64,000 | 5,550 |
| 1988-04-05 | 1,090 | 1,090 | 1,080 | 1,080 | 27,000 | 5,400 |
| 1988-04-04 | 1,110 | 1,110 | 1,080 | 1,090 | 32,000 | 5,450 |
| 1988-04-02 | 1,110 | 1,110 | 1,090 | 1,110 | 25,000 | 5,550 |
| 1988-04-01 | 1,080 | 1,120 | 1,080 | 1,110 | 66,000 | 5,550 |
| 1988-03-31 | 1,120 | 1,120 | 1,110 | 1,120 | 57,000 | 5,600 |
| 1988-03-30 | 1,110 | 1,120 | 1,110 | 1,110 | 152,000 | 5,550 |
| 1988-03-29 | 1,080 | 1,120 | 1,080 | 1,080 | 30,000 | 5,400 |
| 1988-03-28 | 1,110 | 1,130 | 1,110 | 1,110 | 68,000 | 5,550 |
| 1988-03-26 | 1,080 | 1,130 | 1,080 | 1,100 | 87,000 | 5,500 |
| 1988-03-25 | 1,110 | 1,130 | 1,100 | 1,120 | 124,000 | 5,600 |
| 1988-03-24 | 1,120 | 1,140 | 1,110 | 1,140 | 140,000 | 5,700 |
| 1988-03-23 | 1,120 | 1,120 | 1,110 | 1,120 | 32,000 | 5,600 |
| 1988-03-22 | 1,150 | 1,150 | 1,100 | 1,100 | 115,000 | 5,500 |
| 1988-03-18 | 1,140 | 1,150 | 1,090 | 1,130 | 223,000 | 5,650 |
| 1988-03-17 | 1,110 | 1,130 | 1,100 | 1,130 | 148,000 | 5,650 |
| 1988-03-16 | 1,100 | 1,110 | 1,080 | 1,110 | 143,000 | 5,550 |
| 1988-03-15 | 1,100 | 1,100 | 1,080 | 1,090 | 43,000 | 5,450 |
| 1988-03-14 | 1,110 | 1,130 | 1,100 | 1,100 | 92,000 | 5,500 |
| 1988-03-11 | 1,110 | 1,140 | 1,110 | 1,130 | 209,000 | 5,650 |
| 1988-03-10 | 1,130 | 1,130 | 1,110 | 1,110 | 118,000 | 5,550 |
| 1988-03-09 | 1,100 | 1,130 | 1,080 | 1,120 | 213,000 | 5,600 |
| 1988-03-08 | 1,100 | 1,120 | 1,100 | 1,100 | 237,000 | 5,500 |
| 1988-03-07 | 1,100 | 1,110 | 1,080 | 1,100 | 198,000 | 5,500 |
| 1988-03-05 | 1,100 | 1,100 | 1,090 | 1,100 | 135,000 | 5,500 |
| 1988-03-04 | 1,090 | 1,100 | 1,080 | 1,080 | 71,000 | 5,400 |
| 1988-03-03 | 1,110 | 1,110 | 1,080 | 1,080 | 156,000 | 5,400 |
| 1988-03-02 | 1,100 | 1,120 | 1,080 | 1,100 | 197,000 | 5,500 |
| 1988-03-01 | 1,100 | 1,100 | 1,060 | 1,080 | 93,000 | 5,400 |
| 1988-02-29 | 1,130 | 1,130 | 1,110 | 1,110 | 72,000 | 5,550 |
| 1988-02-27 | 1,100 | 1,130 | 1,080 | 1,130 | 130,000 | 5,650 |
| 1988-02-26 | 1,100 | 1,120 | 1,090 | 1,120 | 73,000 | 5,600 |
| 1988-02-25 | 1,120 | 1,120 | 1,090 | 1,100 | 41,000 | 5,500 |
| 1988-02-24 | 1,100 | 1,120 | 1,100 | 1,120 | 92,000 | 5,600 |
| 1988-02-23 | 1,080 | 1,120 | 1,080 | 1,120 | 44,000 | 5,600 |
| 1988-02-22 | 1,140 | 1,140 | 1,100 | 1,100 | 124,000 | 5,500 |
| 1988-02-19 | 1,090 | 1,120 | 1,080 | 1,120 | 268,000 | 5,600 |
| 1988-02-18 | 1,100 | 1,110 | 1,090 | 1,100 | 174,000 | 5,500 |
| 1988-02-17 | 1,120 | 1,130 | 1,090 | 1,090 | 208,000 | 5,450 |
| 1988-02-16 | 1,130 | 1,140 | 1,110 | 1,130 | 212,000 | 5,650 |
| 1988-02-15 | 1,130 | 1,140 | 1,120 | 1,140 | 427,000 | 5,700 |
| 1988-02-12 | 1,120 | 1,130 | 1,110 | 1,120 | 184,000 | 5,600 |
| 1988-02-10 | 1,100 | 1,120 | 1,100 | 1,120 | 243,000 | 5,600 |
| 1988-02-09 | 1,070 | 1,100 | 1,060 | 1,080 | 34,000 | 5,400 |
| 1988-02-08 | 1,080 | 1,100 | 1,080 | 1,080 | 141,000 | 5,400 |
| 1988-02-06 | 1,070 | 1,120 | 1,060 | 1,100 | 179,000 | 5,500 |
| 1988-02-05 | 1,110 | 1,120 | 1,090 | 1,090 | 229,000 | 5,450 |
| 1988-02-04 | 1,090 | 1,150 | 1,090 | 1,110 | 1,154,000 | 5,550 |
| 1988-02-03 | 1,030 | 1,100 | 1,020 | 1,070 | 448,000 | 5,350 |
| 1988-02-02 | 1,040 | 1,040 | 1,010 | 1,020 | 37,000 | 5,100 |
| 1988-02-01 | 1,040 | 1,060 | 1,000 | 1,000 | 129,000 | 5,000 |
| 1988-01-30 | 1,010 | 1,040 | 1,000 | 1,040 | 90,000 | 5,200 |
| 1988-01-29 | 1,030 | 1,030 | 1,000 | 1,000 | 152,000 | 5,000 |
| 1988-01-28 | 1,030 | 1,050 | 990 | 1,010 | 103,000 | 5,050 |
| 1988-01-27 | 990 | 1,010 | 990 | 1,010 | 113,000 | 5,050 |
| 1988-01-26 | 1,010 | 1,010 | 980 | 981 | 113,000 | 4,905 |
| 1988-01-25 | 1,020 | 1,020 | 1,000 | 1,000 | 50,000 | 5,000 |
| 1988-01-23 | 998 | 1,010 | 991 | 1,000 | 62,000 | 5,000 |
| 1988-01-22 | 1,020 | 1,030 | 1,000 | 1,020 | 47,000 | 5,100 |
| 1988-01-21 | 1,000 | 1,050 | 1,000 | 1,000 | 212,000 | 5,000 |
| 1988-01-20 | 1,040 | 1,060 | 1,030 | 1,050 | 184,000 | 5,250 |
| 1988-01-19 | 1,060 | 1,120 | 1,050 | 1,060 | 1,352,000 | 5,300 |
| 1988-01-18 | 1,010 | 1,080 | 1,000 | 1,070 | 1,760,000 | 5,350 |
| 1988-01-14 | 963 | 980 | 963 | 975 | 213,000 | 4,875 |
| 1988-01-13 | 975 | 980 | 952 | 973 | 136,000 | 4,865 |
| 1988-01-12 | 984 | 985 | 961 | 980 | 469,000 | 4,900 |
| 1988-01-11 | 924 | 965 | 924 | 965 | 146,000 | 4,825 |
| 1988-01-08 | 965 | 965 | 944 | 944 | 117,000 | 4,720 |
| 1988-01-07 | 950 | 970 | 940 | 965 | 459,000 | 4,825 |
| 1988-01-06 | 915 | 941 | 910 | 930 | 161,000 | 4,650 |
| 1988-01-05 | 880 | 880 | 875 | 875 | 37,000 | 4,375 |
| 1988-01-04 | 870 | 870 | 855 | 860 | 10,000 | 4,300 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.05株 [1984-09-26]1株→1.1株
