6745 ホーチキ(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 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,081.82 |
| 1988-12-26 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,100 |
| 1988-12-24 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,109.09 |
| 1988-12-23 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,172.73 |
| 1988-12-21 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,172.73 |
| 1988-12-20 | 1,280 | 1,300 | 1,280 | 1,290 | 3,000 | 1,172.73 |
| 1988-12-19 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,163.64 |
| 1988-12-16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,136.36 |
| 1988-12-15 | 1,240 | 1,240 | 1,230 | 1,230 | 6,000 | 1,118.18 |
| 1988-12-14 | 1,330 | 1,330 | 1,300 | 1,300 | 14,000 | 1,181.82 |
| 1988-12-13 | 1,340 | 1,340 | 1,340 | 1,340 | 15,000 | 1,218.18 |
| 1988-12-12 | 1,300 | 1,300 | 1,280 | 1,280 | 7,000 | 1,163.64 |
| 1988-12-09 | 1,250 | 1,280 | 1,250 | 1,280 | 15,000 | 1,163.64 |
| 1988-12-08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,090.91 |
| 1988-12-07 | 1,200 | 1,220 | 1,200 | 1,220 | 5,000 | 1,109.09 |
| 1988-12-06 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,109.09 |
| 1988-12-05 | 1,220 | 1,230 | 1,220 | 1,220 | 3,000 | 1,109.09 |
| 1988-12-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1988-12-01 | 1,170 | 1,200 | 1,170 | 1,200 | 7,000 | 1,090.91 |
| 1988-11-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,045.45 |
| 1988-11-28 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 1,036.36 |
| 1988-11-26 | 1,110 | 1,120 | 1,110 | 1,120 | 3,000 | 1,018.18 |
| 1988-11-22 | 1,100 | 1,100 | 1,080 | 1,100 | 8,000 | 1,000 |
| 1988-11-21 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 981.82 |
| 1988-11-18 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 972.73 |
| 1988-11-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1988-11-16 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 945.46 |
| 1988-11-14 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 954.55 |
| 1988-11-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1988-11-10 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 | 954.55 |
| 1988-11-09 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 963.64 |
| 1988-11-08 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 | 954.55 |
| 1988-11-07 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 963.64 |
| 1988-11-04 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 963.64 |
| 1988-11-02 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 963.64 |
| 1988-11-01 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 954.55 |
| 1988-10-31 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 954.55 |
| 1988-10-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1988-10-27 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 954.55 |
| 1988-10-26 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 954.55 |
| 1988-10-21 | 999 | 999 | 999 | 999 | 1,000 | 908.18 |
| 1988-10-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1988-10-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 909.09 |
| 1988-10-18 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 909.09 |
| 1988-10-17 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 909.09 |
| 1988-10-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 936.36 |
| 1988-10-13 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 945.46 |
| 1988-10-12 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 936.36 |
| 1988-10-11 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 954.55 |
| 1988-10-05 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 | 954.55 |
| 1988-10-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1988-10-01 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 954.55 |
| 1988-09-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1988-09-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1988-09-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1988-09-22 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 | 954.55 |
| 1988-09-21 | 1,090 | 1,090 | 1,060 | 1,060 | 5,000 | 963.64 |
| 1988-09-20 | 1,110 | 1,130 | 1,110 | 1,110 | 10,000 | 1,009.09 |
| 1988-09-19 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,027.27 |
| 1988-09-16 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,027.27 |
| 1988-09-13 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,027.27 |
| 1988-09-12 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,045.45 |
| 1988-09-09 | 1,140 | 1,140 | 1,100 | 1,140 | 16,000 | 1,036.36 |
| 1988-09-08 | 1,130 | 1,150 | 1,130 | 1,150 | 4,000 | 1,045.45 |
| 1988-09-07 | 1,150 | 1,150 | 1,130 | 1,130 | 10,000 | 1,027.27 |
| 1988-09-06 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,027.27 |
| 1988-09-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,045.45 |
| 1988-09-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1988-08-31 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 | 1,072.73 |
| 1988-08-30 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 | 1,090.91 |
| 1988-08-29 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,045.45 |
| 1988-08-26 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,045.45 |
| 1988-08-25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,090.91 |
| 1988-08-24 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,090.91 |
| 1988-08-23 | 1,220 | 1,220 | 1,210 | 1,210 | 15,000 | 1,100 |
| 1988-08-19 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 | 1,109.09 |
| 1988-08-18 | 1,210 | 1,230 | 1,210 | 1,230 | 3,000 | 1,118.18 |
| 1988-08-17 | 1,200 | 1,250 | 1,200 | 1,250 | 11,000 | 1,136.36 |
| 1988-08-16 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,090.91 |
| 1988-08-12 | 1,210 | 1,210 | 1,170 | 1,170 | 4,000 | 1,063.64 |
| 1988-08-11 | 1,190 | 1,220 | 1,190 | 1,210 | 5,000 | 1,100 |
| 1988-08-10 | 1,250 | 1,260 | 1,240 | 1,240 | 7,000 | 1,127.27 |
| 1988-08-09 | 1,230 | 1,260 | 1,230 | 1,250 | 17,000 | 1,136.36 |
| 1988-08-08 | 1,190 | 1,250 | 1,190 | 1,250 | 26,000 | 1,136.36 |
| 1988-08-05 | 1,190 | 1,220 | 1,190 | 1,220 | 3,000 | 1,109.09 |
| 1988-08-04 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,090.91 |
| 1988-08-03 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,090.91 |
| 1988-08-02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,090.91 |
| 1988-08-01 | 1,220 | 1,220 | 1,180 | 1,220 | 12,000 | 1,109.09 |
| 1988-07-30 | 1,250 | 1,250 | 1,210 | 1,240 | 5,000 | 1,127.27 |
| 1988-07-29 | 1,220 | 1,250 | 1,210 | 1,250 | 4,000 | 1,136.36 |
| 1988-07-28 | 1,230 | 1,240 | 1,230 | 1,240 | 6,000 | 1,127.27 |
| 1988-07-27 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,136.36 |
| 1988-07-26 | 1,240 | 1,260 | 1,240 | 1,260 | 9,000 | 1,145.45 |
| 1988-07-25 | 1,260 | 1,260 | 1,250 | 1,250 | 26,000 | 1,136.36 |
| 1988-07-23 | 1,170 | 1,250 | 1,170 | 1,240 | 41,000 | 1,127.27 |
| 1988-07-22 | 1,230 | 1,250 | 1,230 | 1,250 | 11,000 | 1,136.36 |
| 1988-07-21 | 1,180 | 1,250 | 1,180 | 1,250 | 11,000 | 1,136.36 |
| 1988-07-19 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,072.73 |
| 1988-07-18 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 | 1,072.73 |
| 1988-07-15 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,090.91 |
| 1988-07-14 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,090.91 |
| 1988-07-07 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 1,090.91 |
| 1988-07-06 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,109.09 |
| 1988-07-05 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,136.36 |
| 1988-06-30 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,145.45 |
| 1988-06-29 | 1,210 | 1,250 | 1,210 | 1,250 | 12,000 | 1,136.36 |
| 1988-06-27 | 1,220 | 1,250 | 1,200 | 1,200 | 15,000 | 1,090.91 |
| 1988-06-25 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 1,090.91 |
| 1988-06-24 | 1,270 | 1,270 | 1,210 | 1,210 | 12,000 | 1,100 |
| 1988-06-23 | 1,270 | 1,270 | 1,250 | 1,260 | 4,000 | 1,145.45 |
| 1988-06-22 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,154.55 |
| 1988-06-21 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,118.18 |
| 1988-06-20 | 1,270 | 1,280 | 1,230 | 1,230 | 6,000 | 1,118.18 |
| 1988-06-17 | 1,270 | 1,270 | 1,230 | 1,230 | 16,000 | 1,118.18 |
| 1988-06-16 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,154.55 |
| 1988-06-15 | 1,270 | 1,270 | 1,260 | 1,270 | 8,000 | 1,154.55 |
| 1988-06-13 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 1,154.55 |
| 1988-06-10 | 1,290 | 1,290 | 1,260 | 1,270 | 9,000 | 1,154.55 |
| 1988-06-09 | 1,230 | 1,300 | 1,230 | 1,250 | 10,000 | 1,136.36 |
| 1988-06-08 | 1,250 | 1,250 | 1,200 | 1,210 | 19,000 | 1,100 |
| 1988-06-07 | 1,270 | 1,280 | 1,240 | 1,250 | 13,000 | 1,136.36 |
| 1988-06-06 | 1,280 | 1,280 | 1,250 | 1,250 | 3,000 | 1,136.36 |
| 1988-06-04 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 | 1,163.64 |
| 1988-06-03 | 1,310 | 1,310 | 1,280 | 1,280 | 5,000 | 1,163.64 |
| 1988-06-02 | 1,320 | 1,320 | 1,300 | 1,320 | 44,000 | 1,200 |
| 1988-06-01 | 1,310 | 1,320 | 1,300 | 1,310 | 13,000 | 1,190.91 |
| 1988-05-31 | 1,310 | 1,310 | 1,300 | 1,300 | 19,000 | 1,181.82 |
| 1988-05-30 | 1,300 | 1,320 | 1,280 | 1,290 | 40,000 | 1,172.73 |
| 1988-05-28 | 1,310 | 1,310 | 1,270 | 1,310 | 15,000 | 1,190.91 |
| 1988-05-27 | 1,300 | 1,320 | 1,270 | 1,300 | 50,000 | 1,181.82 |
| 1988-05-26 | 1,310 | 1,320 | 1,280 | 1,310 | 87,000 | 1,190.91 |
| 1988-05-25 | 1,260 | 1,300 | 1,240 | 1,300 | 140,000 | 1,181.82 |
| 1988-05-24 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,127.27 |
| 1988-05-23 | 1,260 | 1,260 | 1,250 | 1,250 | 7,000 | 1,136.36 |
| 1988-05-20 | 1,260 | 1,260 | 1,250 | 1,250 | 9,000 | 1,136.36 |
| 1988-05-19 | 1,300 | 1,300 | 1,290 | 1,290 | 11,000 | 1,172.73 |
| 1988-05-18 | 1,290 | 1,290 | 1,280 | 1,280 | 5,000 | 1,163.64 |
| 1988-05-17 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 | 1,181.82 |
| 1988-05-16 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,163.64 |
| 1988-05-13 | 1,280 | 1,300 | 1,280 | 1,280 | 7,000 | 1,163.64 |
| 1988-05-12 | 1,240 | 1,280 | 1,240 | 1,280 | 4,000 | 1,163.64 |
| 1988-05-11 | 1,250 | 1,260 | 1,240 | 1,240 | 16,000 | 1,127.27 |
| 1988-05-10 | 1,230 | 1,260 | 1,230 | 1,260 | 15,000 | 1,145.45 |
| 1988-05-09 | 1,310 | 1,310 | 1,250 | 1,250 | 7,000 | 1,136.36 |
| 1988-05-06 | 1,320 | 1,320 | 1,310 | 1,310 | 3,000 | 1,190.91 |
| 1988-05-02 | 1,310 | 1,330 | 1,300 | 1,310 | 14,000 | 1,190.91 |
| 1988-04-30 | 1,250 | 1,350 | 1,250 | 1,350 | 23,000 | 1,227.27 |
| 1988-04-28 | 1,250 | 1,250 | 1,220 | 1,220 | 16,000 | 1,109.09 |
| 1988-04-27 | 1,250 | 1,250 | 1,190 | 1,190 | 35,000 | 1,081.82 |
| 1988-04-26 | 1,230 | 1,230 | 1,230 | 1,230 | 24,000 | 1,118.18 |
| 1988-04-25 | 1,290 | 1,290 | 1,200 | 1,200 | 17,000 | 1,090.91 |
| 1988-04-22 | 1,250 | 1,290 | 1,250 | 1,290 | 8,000 | 1,172.73 |
| 1988-04-21 | 1,300 | 1,300 | 1,240 | 1,250 | 21,000 | 1,136.36 |
| 1988-04-19 | 1,240 | 1,240 | 1,210 | 1,220 | 14,000 | 1,109.09 |
| 1988-04-18 | 1,250 | 1,250 | 1,240 | 1,250 | 10,000 | 1,136.36 |
| 1988-04-15 | 1,280 | 1,300 | 1,280 | 1,300 | 7,000 | 1,181.82 |
| 1988-04-14 | 1,300 | 1,320 | 1,290 | 1,300 | 14,000 | 1,181.82 |
| 1988-04-13 | 1,310 | 1,320 | 1,310 | 1,320 | 4,000 | 1,200 |
| 1988-04-12 | 1,330 | 1,330 | 1,320 | 1,330 | 6,000 | 1,209.09 |
| 1988-04-11 | 1,340 | 1,350 | 1,320 | 1,330 | 7,000 | 1,209.09 |
| 1988-04-07 | 1,330 | 1,330 | 1,310 | 1,310 | 3,000 | 1,190.91 |
| 1988-04-06 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,218.18 |
| 1988-04-05 | 1,320 | 1,340 | 1,320 | 1,330 | 5,000 | 1,209.09 |
| 1988-04-04 | 1,340 | 1,340 | 1,320 | 1,320 | 2,000 | 1,200 |
| 1988-04-02 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,218.18 |
| 1988-04-01 | 1,360 | 1,360 | 1,360 | 1,360 | 12,000 | 1,236.36 |
| 1988-03-31 | 1,270 | 1,320 | 1,270 | 1,320 | 4,000 | 1,200 |
| 1988-03-30 | 1,320 | 1,320 | 1,290 | 1,290 | 7,000 | 1,172.73 |
| 1988-03-29 | 1,280 | 1,320 | 1,280 | 1,320 | 4,000 | 1,200 |
| 1988-03-26 | 1,250 | 1,250 | 1,240 | 1,240 | 10,000 | 1,127.27 |
| 1988-03-25 | 1,340 | 1,340 | 1,300 | 1,300 | 22,000 | 1,181.82 |
| 1988-03-24 | 1,340 | 1,370 | 1,330 | 1,350 | 41,000 | 1,227.27 |
| 1988-03-23 | 1,340 | 1,340 | 1,340 | 1,340 | 11,000 | 1,218.18 |
| 1988-03-22 | 1,380 | 1,380 | 1,350 | 1,380 | 7,000 | 1,254.55 |
| 1988-03-18 | 1,390 | 1,400 | 1,380 | 1,390 | 46,000 | 1,263.64 |
| 1988-03-17 | 1,410 | 1,410 | 1,360 | 1,400 | 9,000 | 1,272.73 |
| 1988-03-16 | 1,350 | 1,430 | 1,350 | 1,410 | 85,000 | 1,281.82 |
| 1988-03-15 | 1,370 | 1,370 | 1,350 | 1,350 | 8,000 | 1,227.27 |
| 1988-03-14 | 1,400 | 1,400 | 1,380 | 1,380 | 13,000 | 1,254.55 |
| 1988-03-11 | 1,350 | 1,400 | 1,350 | 1,400 | 28,000 | 1,272.73 |
| 1988-03-10 | 1,430 | 1,450 | 1,370 | 1,400 | 174,000 | 1,272.73 |
| 1988-03-09 | 1,340 | 1,430 | 1,310 | 1,400 | 248,000 | 1,272.73 |
| 1988-03-08 | 1,280 | 1,310 | 1,270 | 1,310 | 19,000 | 1,190.91 |
| 1988-03-07 | 1,310 | 1,320 | 1,300 | 1,300 | 10,000 | 1,181.82 |
| 1988-03-05 | 1,320 | 1,320 | 1,310 | 1,310 | 9,000 | 1,190.91 |
| 1988-03-04 | 1,340 | 1,350 | 1,320 | 1,320 | 77,000 | 1,200 |
| 1988-03-03 | 1,310 | 1,350 | 1,310 | 1,320 | 241,000 | 1,200 |
| 1988-03-02 | 1,230 | 1,290 | 1,230 | 1,290 | 109,000 | 1,172.73 |
| 1988-03-01 | 1,240 | 1,260 | 1,220 | 1,250 | 38,000 | 1,136.36 |
| 1988-02-29 | 1,240 | 1,240 | 1,210 | 1,210 | 5,000 | 1,100 |
| 1988-02-27 | 1,190 | 1,200 | 1,180 | 1,200 | 7,000 | 1,090.91 |
| 1988-02-26 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 | 1,090.91 |
| 1988-02-25 | 1,240 | 1,250 | 1,220 | 1,220 | 19,000 | 1,109.09 |
| 1988-02-24 | 1,200 | 1,200 | 1,170 | 1,200 | 5,000 | 1,090.91 |
| 1988-02-23 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,136.36 |
| 1988-02-22 | 1,250 | 1,260 | 1,250 | 1,250 | 15,000 | 1,136.36 |
| 1988-02-19 | 1,160 | 1,250 | 1,160 | 1,250 | 29,000 | 1,136.36 |
| 1988-02-18 | 1,180 | 1,200 | 1,180 | 1,200 | 13,000 | 1,090.91 |
| 1988-02-17 | 1,200 | 1,200 | 1,200 | 1,200 | 14,000 | 1,090.91 |
| 1988-02-16 | 1,210 | 1,220 | 1,200 | 1,200 | 13,000 | 1,090.91 |
| 1988-02-15 | 1,220 | 1,220 | 1,200 | 1,200 | 9,000 | 1,090.91 |
| 1988-02-12 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,090.91 |
| 1988-02-10 | 1,180 | 1,200 | 1,150 | 1,150 | 8,000 | 1,045.45 |
| 1988-02-09 | 1,180 | 1,200 | 1,180 | 1,200 | 5,000 | 1,090.91 |
| 1988-02-08 | 1,180 | 1,200 | 1,170 | 1,180 | 8,000 | 1,072.73 |
| 1988-02-06 | 1,210 | 1,210 | 1,170 | 1,170 | 5,000 | 1,063.64 |
| 1988-02-05 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 | 1,090.91 |
| 1988-02-04 | 1,170 | 1,200 | 1,170 | 1,200 | 5,000 | 1,090.91 |
| 1988-02-03 | 1,190 | 1,190 | 1,170 | 1,170 | 4,000 | 1,063.64 |
| 1988-02-02 | 1,230 | 1,270 | 1,210 | 1,250 | 65,000 | 1,136.36 |
| 1988-02-01 | 1,200 | 1,270 | 1,200 | 1,250 | 56,000 | 1,136.36 |
| 1988-01-30 | 1,200 | 1,210 | 1,200 | 1,210 | 8,000 | 1,100 |
| 1988-01-29 | 1,220 | 1,250 | 1,200 | 1,200 | 28,000 | 1,090.91 |
| 1988-01-28 | 1,150 | 1,230 | 1,130 | 1,230 | 53,000 | 1,118.18 |
| 1988-01-27 | 1,140 | 1,200 | 1,140 | 1,180 | 29,000 | 1,072.73 |
| 1988-01-26 | 1,100 | 1,160 | 1,100 | 1,160 | 26,000 | 1,054.55 |
| 1988-01-25 | 1,090 | 1,100 | 1,090 | 1,090 | 17,000 | 990.91 |
| 1988-01-23 | 1,040 | 1,050 | 1,030 | 1,050 | 10,000 | 954.55 |
| 1988-01-22 | 1,050 | 1,050 | 1,040 | 1,040 | 13,000 | 945.46 |
| 1988-01-21 | 1,070 | 1,070 | 1,050 | 1,050 | 13,000 | 954.55 |
| 1988-01-20 | 1,140 | 1,140 | 1,100 | 1,100 | 11,000 | 1,000 |
| 1988-01-19 | 1,140 | 1,140 | 1,120 | 1,120 | 5,000 | 1,018.18 |
| 1988-01-18 | 1,170 | 1,170 | 1,110 | 1,140 | 9,000 | 1,036.36 |
| 1988-01-14 | 1,120 | 1,120 | 1,070 | 1,110 | 12,000 | 1,009.09 |
| 1988-01-13 | 1,130 | 1,130 | 1,110 | 1,110 | 5,000 | 1,009.09 |
| 1988-01-12 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,063.64 |
| 1988-01-11 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 | 1,063.64 |
| 1988-01-08 | 1,190 | 1,200 | 1,190 | 1,190 | 3,000 | 1,081.82 |
| 1988-01-07 | 1,200 | 1,200 | 1,160 | 1,200 | 6,000 | 1,090.91 |
| 1988-01-06 | 1,170 | 1,190 | 1,170 | 1,190 | 10,000 | 1,081.82 |
| 1988-01-05 | 1,130 | 1,150 | 1,110 | 1,110 | 11,000 | 1,009.09 |
| 1988-01-04 | 1,150 | 1,150 | 1,110 | 1,110 | 6,000 | 1,009.09 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
