6771 池上通信機(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 | 1,650 | 1,650 | 1,610 | 1,630 | 18,000 | 15,523.80 |
| 1988-12-27 | 1,630 | 1,640 | 1,620 | 1,640 | 46,000 | 15,619 |
| 1988-12-26 | 1,640 | 1,640 | 1,600 | 1,630 | 24,000 | 15,523.80 |
| 1988-12-24 | 1,650 | 1,650 | 1,610 | 1,650 | 119,000 | 15,714.30 |
| 1988-12-23 | 1,590 | 1,650 | 1,590 | 1,650 | 231,000 | 15,714.30 |
| 1988-12-22 | 1,600 | 1,600 | 1,560 | 1,560 | 81,000 | 14,857.10 |
| 1988-12-21 | 1,620 | 1,630 | 1,600 | 1,600 | 164,000 | 15,238.10 |
| 1988-12-20 | 1,640 | 1,670 | 1,640 | 1,660 | 337,000 | 15,809.50 |
| 1988-12-19 | 1,630 | 1,650 | 1,630 | 1,640 | 217,000 | 15,619 |
| 1988-12-16 | 1,610 | 1,650 | 1,610 | 1,630 | 229,000 | 15,523.80 |
| 1988-12-15 | 1,600 | 1,610 | 1,580 | 1,610 | 99,000 | 15,333.30 |
| 1988-12-14 | 1,550 | 1,590 | 1,540 | 1,580 | 177,000 | 15,047.60 |
| 1988-12-13 | 1,520 | 1,530 | 1,520 | 1,530 | 104,000 | 14,571.40 |
| 1988-12-12 | 1,550 | 1,570 | 1,510 | 1,520 | 115,000 | 14,476.20 |
| 1988-12-09 | 1,540 | 1,540 | 1,510 | 1,520 | 63,000 | 14,476.20 |
| 1988-12-08 | 1,550 | 1,550 | 1,500 | 1,510 | 143,000 | 14,381 |
| 1988-12-07 | 1,530 | 1,540 | 1,530 | 1,540 | 67,000 | 14,666.70 |
| 1988-12-06 | 1,550 | 1,550 | 1,500 | 1,500 | 151,000 | 14,285.70 |
| 1988-12-05 | 1,540 | 1,550 | 1,500 | 1,530 | 178,000 | 14,571.40 |
| 1988-12-03 | 1,570 | 1,570 | 1,540 | 1,550 | 62,000 | 14,761.90 |
| 1988-12-02 | 1,530 | 1,550 | 1,530 | 1,540 | 81,000 | 14,666.70 |
| 1988-12-01 | 1,530 | 1,580 | 1,530 | 1,540 | 188,000 | 14,666.70 |
| 1988-11-30 | 1,550 | 1,560 | 1,530 | 1,530 | 192,000 | 14,571.40 |
| 1988-11-29 | 1,490 | 1,530 | 1,490 | 1,530 | 132,000 | 14,571.40 |
| 1988-11-28 | 1,490 | 1,520 | 1,470 | 1,470 | 158,000 | 14,000 |
| 1988-11-26 | 1,480 | 1,490 | 1,480 | 1,480 | 81,000 | 14,095.20 |
| 1988-11-25 | 1,430 | 1,480 | 1,430 | 1,480 | 72,000 | 14,095.20 |
| 1988-11-24 | 1,430 | 1,440 | 1,420 | 1,430 | 72,000 | 13,619 |
| 1988-11-22 | 1,430 | 1,430 | 1,400 | 1,430 | 82,000 | 13,619 |
| 1988-11-21 | 1,430 | 1,450 | 1,410 | 1,420 | 119,000 | 13,523.80 |
| 1988-11-18 | 1,430 | 1,450 | 1,430 | 1,450 | 178,000 | 13,809.50 |
| 1988-11-17 | 1,420 | 1,450 | 1,400 | 1,420 | 144,000 | 13,523.80 |
| 1988-11-16 | 1,390 | 1,430 | 1,380 | 1,380 | 204,000 | 13,142.90 |
| 1988-11-15 | 1,350 | 1,370 | 1,330 | 1,370 | 172,000 | 13,047.60 |
| 1988-11-14 | 1,390 | 1,390 | 1,350 | 1,350 | 123,000 | 12,857.10 |
| 1988-11-11 | 1,390 | 1,400 | 1,370 | 1,390 | 61,000 | 13,238.10 |
| 1988-11-10 | 1,410 | 1,410 | 1,390 | 1,390 | 79,000 | 13,238.10 |
| 1988-11-09 | 1,400 | 1,450 | 1,400 | 1,410 | 319,000 | 13,428.60 |
| 1988-11-08 | 1,380 | 1,380 | 1,380 | 1,380 | 21,000 | 13,142.90 |
| 1988-11-05 | 1,390 | 1,400 | 1,390 | 1,400 | 19,000 | 13,333.30 |
| 1988-11-04 | 1,420 | 1,420 | 1,390 | 1,390 | 102,000 | 13,238.10 |
| 1988-11-02 | 1,430 | 1,430 | 1,400 | 1,400 | 118,000 | 13,333.30 |
| 1988-11-01 | 1,420 | 1,440 | 1,420 | 1,420 | 129,000 | 13,523.80 |
| 1988-10-31 | 1,420 | 1,440 | 1,420 | 1,440 | 75,000 | 13,714.30 |
| 1988-10-29 | 1,410 | 1,430 | 1,410 | 1,410 | 19,000 | 13,428.60 |
| 1988-10-28 | 1,410 | 1,430 | 1,400 | 1,410 | 26,000 | 13,428.60 |
| 1988-10-27 | 1,420 | 1,430 | 1,410 | 1,410 | 83,000 | 13,428.60 |
| 1988-10-26 | 1,430 | 1,440 | 1,400 | 1,400 | 113,000 | 13,333.30 |
| 1988-10-25 | 1,420 | 1,420 | 1,400 | 1,400 | 106,000 | 13,333.30 |
| 1988-10-24 | 1,420 | 1,420 | 1,400 | 1,410 | 99,000 | 13,428.60 |
| 1988-10-22 | 1,410 | 1,410 | 1,400 | 1,410 | 60,000 | 13,428.60 |
| 1988-10-21 | 1,350 | 1,400 | 1,350 | 1,390 | 153,000 | 13,238.10 |
| 1988-10-20 | 1,330 | 1,390 | 1,310 | 1,350 | 145,000 | 12,857.10 |
| 1988-10-19 | 1,320 | 1,330 | 1,300 | 1,300 | 381,000 | 12,381 |
| 1988-10-18 | 1,340 | 1,350 | 1,300 | 1,300 | 457,000 | 12,381 |
| 1988-10-17 | 1,370 | 1,380 | 1,320 | 1,320 | 180,000 | 12,571.40 |
| 1988-10-14 | 1,400 | 1,420 | 1,370 | 1,400 | 156,000 | 13,333.30 |
| 1988-10-13 | 1,440 | 1,440 | 1,380 | 1,380 | 90,000 | 13,142.90 |
| 1988-10-12 | 1,470 | 1,490 | 1,420 | 1,420 | 92,000 | 13,523.80 |
| 1988-10-11 | 1,480 | 1,490 | 1,470 | 1,470 | 102,000 | 14,000 |
| 1988-10-07 | 1,500 | 1,510 | 1,470 | 1,480 | 59,000 | 14,095.20 |
| 1988-10-06 | 1,530 | 1,560 | 1,500 | 1,500 | 76,000 | 14,285.70 |
| 1988-10-05 | 1,570 | 1,570 | 1,510 | 1,530 | 73,000 | 14,571.40 |
| 1988-10-04 | 1,570 | 1,590 | 1,510 | 1,510 | 117,000 | 14,381 |
| 1988-10-03 | 1,600 | 1,600 | 1,570 | 1,570 | 32,000 | 14,952.40 |
| 1988-10-01 | 1,640 | 1,640 | 1,600 | 1,620 | 5,000 | 15,428.60 |
| 1988-09-30 | 1,580 | 1,630 | 1,570 | 1,630 | 54,000 | 15,523.80 |
| 1988-09-29 | 1,580 | 1,600 | 1,570 | 1,570 | 30,000 | 14,952.40 |
| 1988-09-28 | 1,570 | 1,600 | 1,570 | 1,580 | 74,000 | 15,047.60 |
| 1988-09-27 | 1,560 | 1,590 | 1,560 | 1,570 | 102,000 | 14,952.40 |
| 1988-09-26 | 1,550 | 1,600 | 1,540 | 1,550 | 60,000 | 14,761.90 |
| 1988-09-24 | 1,550 | 1,600 | 1,540 | 1,600 | 55,000 | 15,238.10 |
| 1988-09-22 | 1,680 | 1,700 | 1,650 | 1,650 | 72,000 | 15,714.30 |
| 1988-09-21 | 1,710 | 1,710 | 1,670 | 1,690 | 38,000 | 16,095.20 |
| 1988-09-20 | 1,720 | 1,760 | 1,720 | 1,720 | 34,000 | 16,381 |
| 1988-09-19 | 1,700 | 1,810 | 1,700 | 1,810 | 35,000 | 17,238.10 |
| 1988-09-16 | 1,720 | 1,790 | 1,690 | 1,790 | 36,000 | 17,047.60 |
| 1988-09-14 | 1,720 | 1,720 | 1,700 | 1,700 | 291,000 | 16,190.50 |
| 1988-09-13 | 1,710 | 1,720 | 1,710 | 1,720 | 60,000 | 16,381 |
| 1988-09-12 | 1,730 | 1,760 | 1,700 | 1,700 | 70,000 | 16,190.50 |
| 1988-09-09 | 1,780 | 1,780 | 1,750 | 1,760 | 14,000 | 16,761.90 |
| 1988-09-08 | 1,750 | 1,770 | 1,750 | 1,770 | 24,000 | 16,857.10 |
| 1988-09-07 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 16,857.10 |
| 1988-09-06 | 1,780 | 1,800 | 1,780 | 1,780 | 45,000 | 16,952.40 |
| 1988-09-05 | 1,800 | 1,800 | 1,780 | 1,780 | 3,000 | 16,952.40 |
| 1988-09-03 | 1,790 | 1,800 | 1,770 | 1,780 | 27,000 | 16,952.40 |
| 1988-09-02 | 1,750 | 1,770 | 1,750 | 1,760 | 23,000 | 16,761.90 |
| 1988-09-01 | 1,770 | 1,770 | 1,700 | 1,770 | 25,000 | 16,857.10 |
| 1988-08-31 | 1,800 | 1,800 | 1,790 | 1,800 | 47,000 | 17,142.90 |
| 1988-08-30 | 1,810 | 1,810 | 1,770 | 1,800 | 21,000 | 17,142.90 |
| 1988-08-29 | 1,810 | 1,840 | 1,810 | 1,820 | 28,000 | 17,333.30 |
| 1988-08-27 | 1,870 | 1,870 | 1,840 | 1,840 | 7,000 | 17,523.80 |
| 1988-08-26 | 1,870 | 1,870 | 1,830 | 1,840 | 46,000 | 17,523.80 |
| 1988-08-25 | 1,870 | 1,870 | 1,850 | 1,850 | 19,000 | 17,619 |
| 1988-08-24 | 1,870 | 1,890 | 1,860 | 1,860 | 52,000 | 17,714.30 |
| 1988-08-23 | 1,850 | 1,880 | 1,850 | 1,880 | 37,000 | 17,904.80 |
| 1988-08-22 | 1,860 | 1,900 | 1,850 | 1,890 | 52,000 | 18,000 |
| 1988-08-19 | 1,850 | 1,860 | 1,840 | 1,850 | 42,000 | 17,619 |
| 1988-08-18 | 1,870 | 1,870 | 1,850 | 1,850 | 2,000 | 17,619 |
| 1988-08-17 | 1,880 | 1,880 | 1,880 | 1,880 | 19,000 | 17,904.80 |
| 1988-08-16 | 1,890 | 1,890 | 1,880 | 1,880 | 28,000 | 17,904.80 |
| 1988-08-15 | 1,880 | 1,900 | 1,870 | 1,900 | 46,000 | 18,095.20 |
| 1988-08-12 | 1,840 | 1,870 | 1,840 | 1,870 | 31,000 | 17,809.50 |
| 1988-08-11 | 1,800 | 1,840 | 1,800 | 1,830 | 69,000 | 17,428.60 |
| 1988-08-10 | 1,860 | 1,870 | 1,830 | 1,830 | 39,000 | 17,428.60 |
| 1988-08-09 | 1,840 | 1,890 | 1,840 | 1,890 | 3,000 | 18,000 |
| 1988-08-08 | 1,860 | 1,860 | 1,840 | 1,840 | 10,000 | 17,523.80 |
| 1988-08-06 | 1,820 | 1,860 | 1,820 | 1,860 | 18,000 | 17,714.30 |
| 1988-08-05 | 1,860 | 1,860 | 1,850 | 1,860 | 37,000 | 17,714.30 |
| 1988-08-04 | 1,890 | 1,890 | 1,860 | 1,860 | 66,000 | 17,714.30 |
| 1988-08-03 | 1,900 | 1,900 | 1,890 | 1,890 | 47,000 | 18,000 |
| 1988-08-02 | 1,890 | 1,900 | 1,880 | 1,880 | 13,000 | 17,904.80 |
| 1988-08-01 | 1,940 | 1,940 | 1,900 | 1,900 | 56,000 | 18,095.20 |
| 1988-07-30 | 1,940 | 1,940 | 1,910 | 1,910 | 102,000 | 18,190.50 |
| 1988-07-29 | 1,900 | 1,900 | 1,880 | 1,890 | 114,000 | 18,000 |
| 1988-07-28 | 1,850 | 1,930 | 1,830 | 1,860 | 77,000 | 17,714.30 |
| 1988-07-27 | 1,880 | 1,880 | 1,840 | 1,850 | 36,000 | 17,619 |
| 1988-07-26 | 1,890 | 1,890 | 1,850 | 1,850 | 41,000 | 17,619 |
| 1988-07-25 | 1,960 | 1,960 | 1,820 | 1,850 | 110,000 | 17,619 |
| 1988-07-23 | 1,820 | 1,930 | 1,820 | 1,930 | 147,000 | 18,381 |
| 1988-07-22 | 1,810 | 1,850 | 1,790 | 1,790 | 202,000 | 17,047.60 |
| 1988-07-21 | 1,880 | 1,880 | 1,830 | 1,850 | 177,000 | 17,619 |
| 1988-07-20 | 1,810 | 1,900 | 1,800 | 1,880 | 149,000 | 17,904.80 |
| 1988-07-19 | 1,810 | 1,820 | 1,810 | 1,810 | 96,000 | 17,238.10 |
| 1988-07-18 | 1,840 | 1,840 | 1,810 | 1,810 | 111,000 | 17,238.10 |
| 1988-07-15 | 1,850 | 1,850 | 1,810 | 1,810 | 100,000 | 17,238.10 |
| 1988-07-14 | 1,850 | 1,850 | 1,780 | 1,790 | 111,000 | 17,047.60 |
| 1988-07-13 | 1,840 | 1,870 | 1,820 | 1,820 | 113,000 | 17,333.30 |
| 1988-07-12 | 1,860 | 1,870 | 1,840 | 1,840 | 50,000 | 17,523.80 |
| 1988-07-11 | 1,890 | 1,890 | 1,870 | 1,870 | 19,000 | 17,809.50 |
| 1988-07-08 | 1,930 | 1,930 | 1,850 | 1,890 | 22,000 | 18,000 |
| 1988-07-07 | 1,930 | 1,930 | 1,860 | 1,900 | 69,000 | 18,095.20 |
| 1988-07-06 | 1,870 | 1,930 | 1,870 | 1,930 | 51,000 | 18,381 |
| 1988-07-05 | 1,890 | 1,900 | 1,890 | 1,900 | 19,000 | 18,095.20 |
| 1988-07-04 | 1,910 | 1,910 | 1,910 | 1,910 | 5,000 | 18,190.50 |
| 1988-07-02 | 1,850 | 1,850 | 1,850 | 1,850 | 8,000 | 17,619 |
| 1988-07-01 | 1,890 | 1,890 | 1,860 | 1,890 | 15,000 | 18,000 |
| 1988-06-30 | 1,900 | 1,900 | 1,850 | 1,880 | 23,000 | 17,904.80 |
| 1988-06-29 | 1,900 | 1,930 | 1,850 | 1,920 | 35,000 | 18,285.70 |
| 1988-06-28 | 1,850 | 1,900 | 1,810 | 1,900 | 49,000 | 18,095.20 |
| 1988-06-27 | 1,860 | 1,870 | 1,860 | 1,860 | 18,000 | 17,714.30 |
| 1988-06-25 | 1,850 | 1,850 | 1,840 | 1,850 | 98,000 | 17,619 |
| 1988-06-24 | 1,930 | 1,930 | 1,880 | 1,880 | 20,000 | 17,904.80 |
| 1988-06-23 | 1,970 | 1,970 | 1,920 | 1,930 | 76,000 | 18,381 |
| 1988-06-22 | 1,960 | 1,970 | 1,910 | 1,930 | 50,000 | 18,381 |
| 1988-06-21 | 1,930 | 1,950 | 1,910 | 1,940 | 104,000 | 18,476.20 |
| 1988-06-20 | 1,980 | 1,980 | 1,950 | 1,970 | 54,000 | 18,761.90 |
| 1988-06-17 | 1,950 | 1,980 | 1,940 | 1,980 | 70,000 | 18,857.10 |
| 1988-06-16 | 2,000 | 2,010 | 1,980 | 2,000 | 269,000 | 19,047.60 |
| 1988-06-15 | 2,000 | 2,010 | 1,990 | 2,000 | 356,000 | 19,047.60 |
| 1988-06-14 | 1,970 | 1,970 | 1,930 | 1,960 | 145,000 | 18,666.70 |
| 1988-06-13 | 1,930 | 1,970 | 1,930 | 1,970 | 232,000 | 18,761.90 |
| 1988-06-10 | 1,950 | 1,950 | 1,930 | 1,950 | 128,000 | 18,571.40 |
| 1988-06-09 | 1,940 | 1,950 | 1,920 | 1,940 | 268,000 | 18,476.20 |
| 1988-06-08 | 1,930 | 1,930 | 1,890 | 1,890 | 139,000 | 18,000 |
| 1988-06-07 | 1,950 | 1,950 | 1,900 | 1,930 | 12,000 | 18,381 |
| 1988-06-06 | 1,900 | 1,950 | 1,900 | 1,920 | 84,000 | 18,285.70 |
| 1988-06-04 | 1,900 | 1,900 | 1,900 | 1,900 | 15,000 | 18,095.20 |
| 1988-06-03 | 1,900 | 1,900 | 1,880 | 1,900 | 22,000 | 18,095.20 |
| 1988-06-01 | 1,880 | 1,920 | 1,880 | 1,920 | 55,000 | 18,285.70 |
| 1988-05-31 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 17,904.80 |
| 1988-05-30 | 1,880 | 1,880 | 1,870 | 1,870 | 4,000 | 17,809.50 |
| 1988-05-28 | 1,930 | 1,930 | 1,860 | 1,880 | 9,000 | 17,904.80 |
| 1988-05-27 | 1,950 | 1,950 | 1,900 | 1,900 | 78,000 | 18,095.20 |
| 1988-05-26 | 1,950 | 1,950 | 1,910 | 1,950 | 58,000 | 18,571.40 |
| 1988-05-25 | 1,950 | 1,950 | 1,880 | 1,930 | 138,000 | 18,381 |
| 1988-05-24 | 1,950 | 1,950 | 1,880 | 1,880 | 17,000 | 17,904.80 |
| 1988-05-23 | 1,960 | 1,960 | 1,930 | 1,950 | 35,000 | 18,571.40 |
| 1988-05-20 | 1,960 | 1,980 | 1,930 | 1,950 | 312,000 | 18,571.40 |
| 1988-05-19 | 1,920 | 1,950 | 1,870 | 1,940 | 135,000 | 18,476.20 |
| 1988-05-18 | 1,950 | 1,970 | 1,930 | 1,970 | 101,000 | 18,761.90 |
| 1988-05-17 | 1,930 | 1,980 | 1,930 | 1,980 | 144,000 | 18,857.10 |
| 1988-05-16 | 1,940 | 1,960 | 1,900 | 1,960 | 160,000 | 18,666.70 |
| 1988-05-13 | 1,900 | 1,950 | 1,900 | 1,910 | 105,000 | 18,190.50 |
| 1988-05-12 | 1,890 | 1,900 | 1,880 | 1,900 | 74,000 | 18,095.20 |
| 1988-05-11 | 1,900 | 1,950 | 1,860 | 1,900 | 151,000 | 18,095.20 |
| 1988-05-10 | 1,890 | 1,900 | 1,880 | 1,900 | 126,000 | 18,095.20 |
| 1988-05-09 | 1,900 | 1,900 | 1,890 | 1,890 | 83,000 | 18,000 |
| 1988-05-07 | 1,900 | 1,900 | 1,890 | 1,890 | 50,000 | 18,000 |
| 1988-05-06 | 1,900 | 1,910 | 1,890 | 1,900 | 101,000 | 18,095.20 |
| 1988-05-02 | 1,900 | 1,900 | 1,890 | 1,900 | 49,000 | 18,095.20 |
| 1988-04-30 | 1,920 | 1,920 | 1,900 | 1,900 | 36,000 | 18,095.20 |
| 1988-04-28 | 1,890 | 1,930 | 1,890 | 1,900 | 141,000 | 18,095.20 |
| 1988-04-27 | 1,890 | 1,900 | 1,890 | 1,890 | 58,000 | 18,000 |
| 1988-04-26 | 1,890 | 1,890 | 1,880 | 1,890 | 114,000 | 18,000 |
| 1988-04-25 | 1,860 | 1,890 | 1,860 | 1,890 | 102,000 | 18,000 |
| 1988-04-23 | 1,890 | 1,890 | 1,860 | 1,860 | 22,000 | 17,714.30 |
| 1988-04-22 | 1,890 | 1,890 | 1,850 | 1,850 | 74,000 | 17,619 |
| 1988-04-21 | 1,860 | 1,870 | 1,850 | 1,860 | 41,000 | 17,714.30 |
| 1988-04-20 | 1,880 | 1,880 | 1,850 | 1,860 | 11,000 | 17,714.30 |
| 1988-04-19 | 1,890 | 1,890 | 1,890 | 1,890 | 59,000 | 18,000 |
| 1988-04-18 | 1,900 | 1,900 | 1,890 | 1,890 | 5,000 | 18,000 |
| 1988-04-15 | 1,840 | 1,920 | 1,840 | 1,870 | 50,000 | 17,809.50 |
| 1988-04-14 | 1,910 | 1,920 | 1,900 | 1,910 | 20,000 | 18,190.50 |
| 1988-04-13 | 1,930 | 1,930 | 1,920 | 1,920 | 69,000 | 18,285.70 |
| 1988-04-12 | 1,930 | 1,940 | 1,900 | 1,900 | 69,000 | 18,095.20 |
| 1988-04-11 | 1,870 | 1,910 | 1,870 | 1,910 | 34,000 | 18,190.50 |
| 1988-04-08 | 1,890 | 1,930 | 1,870 | 1,900 | 154,000 | 18,095.20 |
| 1988-04-07 | 1,870 | 1,950 | 1,870 | 1,880 | 64,000 | 17,904.80 |
| 1988-04-06 | 1,830 | 1,870 | 1,830 | 1,870 | 87,000 | 17,809.50 |
| 1988-04-05 | 1,850 | 1,860 | 1,840 | 1,860 | 97,000 | 17,714.30 |
| 1988-04-04 | 1,840 | 1,850 | 1,840 | 1,850 | 44,000 | 17,619 |
| 1988-04-02 | 1,830 | 1,840 | 1,830 | 1,830 | 14,000 | 17,428.60 |
| 1988-04-01 | 1,830 | 1,850 | 1,830 | 1,840 | 80,000 | 17,523.80 |
| 1988-03-31 | 1,850 | 1,870 | 1,840 | 1,850 | 59,000 | 17,619 |
| 1988-03-30 | 1,850 | 1,890 | 1,850 | 1,890 | 86,000 | 18,000 |
| 1988-03-29 | 1,820 | 1,860 | 1,800 | 1,820 | 116,000 | 17,333.30 |
| 1988-03-28 | 1,820 | 1,870 | 1,820 | 1,850 | 72,000 | 17,619 |
| 1988-03-26 | 1,840 | 1,850 | 1,830 | 1,830 | 66,000 | 17,428.60 |
| 1988-03-25 | 1,860 | 1,890 | 1,850 | 1,880 | 66,000 | 17,904.80 |
| 1988-03-24 | 1,900 | 1,930 | 1,900 | 1,910 | 223,000 | 18,190.50 |
| 1988-03-23 | 1,880 | 1,910 | 1,880 | 1,910 | 101,000 | 18,190.50 |
| 1988-03-22 | 1,850 | 1,900 | 1,850 | 1,900 | 110,000 | 18,095.20 |
| 1988-03-18 | 1,920 | 1,920 | 1,860 | 1,900 | 135,000 | 18,095.20 |
| 1988-03-17 | 1,870 | 1,920 | 1,870 | 1,920 | 97,000 | 18,285.70 |
| 1988-03-16 | 1,830 | 1,860 | 1,830 | 1,860 | 131,000 | 17,714.30 |
| 1988-03-15 | 1,830 | 1,890 | 1,810 | 1,830 | 214,000 | 17,428.60 |
| 1988-03-14 | 1,860 | 1,890 | 1,850 | 1,860 | 61,000 | 17,714.30 |
| 1988-03-11 | 1,890 | 1,900 | 1,850 | 1,860 | 155,000 | 17,714.30 |
| 1988-03-10 | 1,890 | 1,950 | 1,890 | 1,920 | 58,000 | 18,285.70 |
| 1988-03-09 | 1,890 | 1,890 | 1,870 | 1,890 | 61,000 | 18,000 |
| 1988-03-08 | 1,860 | 1,890 | 1,860 | 1,890 | 127,000 | 18,000 |
| 1988-03-07 | 1,860 | 1,910 | 1,850 | 1,890 | 443,000 | 18,000 |
| 1988-03-05 | 1,860 | 1,890 | 1,850 | 1,850 | 136,000 | 17,619 |
| 1988-03-04 | 1,910 | 1,940 | 1,900 | 1,920 | 204,000 | 18,285.70 |
| 1988-03-03 | 1,940 | 1,990 | 1,940 | 1,940 | 545,000 | 18,476.20 |
| 1988-03-02 | 1,920 | 1,950 | 1,920 | 1,950 | 307,000 | 18,571.40 |
| 1988-03-01 | 1,960 | 1,970 | 1,920 | 1,920 | 83,000 | 18,285.70 |
| 1988-02-29 | 1,980 | 1,990 | 1,960 | 1,960 | 50,000 | 18,666.70 |
| 1988-02-27 | 1,990 | 2,000 | 1,980 | 2,000 | 37,000 | 19,047.60 |
| 1988-02-26 | 1,970 | 2,000 | 1,960 | 1,990 | 131,000 | 18,952.40 |
| 1988-02-25 | 1,980 | 2,000 | 1,970 | 1,980 | 46,000 | 18,857.10 |
| 1988-02-24 | 2,000 | 2,000 | 1,980 | 1,980 | 33,000 | 18,857.10 |
| 1988-02-23 | 2,000 | 2,000 | 1,980 | 2,000 | 74,000 | 19,047.60 |
| 1988-02-22 | 2,040 | 2,040 | 1,980 | 2,000 | 24,000 | 19,047.60 |
| 1988-02-19 | 2,050 | 2,050 | 2,020 | 2,040 | 78,000 | 19,428.60 |
| 1988-02-18 | 2,070 | 2,070 | 2,020 | 2,050 | 27,000 | 19,523.80 |
| 1988-02-17 | 2,080 | 2,080 | 2,050 | 2,070 | 45,000 | 19,714.30 |
| 1988-02-16 | 2,130 | 2,130 | 2,080 | 2,080 | 69,000 | 19,809.50 |
| 1988-02-15 | 2,090 | 2,140 | 2,060 | 2,130 | 121,000 | 20,285.70 |
| 1988-02-12 | 2,070 | 2,120 | 2,060 | 2,120 | 240,000 | 20,190.50 |
| 1988-02-10 | 2,060 | 2,060 | 2,030 | 2,060 | 91,000 | 19,619 |
| 1988-02-09 | 2,000 | 2,020 | 2,000 | 2,020 | 12,000 | 19,238.10 |
| 1988-02-08 | 2,030 | 2,030 | 2,000 | 2,000 | 10,000 | 19,047.60 |
| 1988-02-06 | 2,060 | 2,070 | 2,050 | 2,070 | 95,000 | 19,714.30 |
| 1988-02-05 | 2,090 | 2,090 | 2,010 | 2,020 | 84,000 | 19,238.10 |
| 1988-02-04 | 2,050 | 2,120 | 2,050 | 2,090 | 370,000 | 19,904.80 |
| 1988-02-03 | 1,970 | 2,010 | 1,960 | 2,010 | 98,000 | 19,142.90 |
| 1988-02-02 | 1,940 | 1,970 | 1,940 | 1,950 | 51,000 | 18,571.40 |
| 1988-02-01 | 1,980 | 2,000 | 1,970 | 1,970 | 53,000 | 18,761.90 |
| 1988-01-30 | 1,950 | 2,000 | 1,950 | 2,000 | 87,000 | 19,047.60 |
| 1988-01-29 | 1,950 | 1,990 | 1,950 | 1,970 | 101,000 | 18,761.90 |
| 1988-01-28 | 1,950 | 1,960 | 1,930 | 1,960 | 172,000 | 18,666.70 |
| 1988-01-27 | 1,920 | 1,950 | 1,880 | 1,950 | 141,000 | 18,571.40 |
| 1988-01-26 | 1,870 | 1,920 | 1,870 | 1,920 | 53,000 | 18,285.70 |
| 1988-01-25 | 1,870 | 1,870 | 1,860 | 1,860 | 26,000 | 17,714.30 |
| 1988-01-23 | 1,890 | 1,890 | 1,860 | 1,860 | 13,000 | 17,714.30 |
| 1988-01-22 | 1,850 | 1,890 | 1,850 | 1,890 | 26,000 | 18,000 |
| 1988-01-21 | 1,850 | 1,900 | 1,850 | 1,870 | 50,000 | 17,809.50 |
| 1988-01-20 | 1,900 | 1,900 | 1,880 | 1,900 | 58,000 | 18,095.20 |
| 1988-01-19 | 1,910 | 1,910 | 1,890 | 1,890 | 30,000 | 18,000 |
| 1988-01-18 | 1,910 | 1,910 | 1,880 | 1,910 | 550,000 | 18,190.50 |
| 1988-01-14 | 1,830 | 1,850 | 1,830 | 1,850 | 36,000 | 17,619 |
| 1988-01-13 | 1,860 | 1,860 | 1,850 | 1,850 | 45,000 | 17,619 |
| 1988-01-12 | 1,900 | 1,900 | 1,830 | 1,850 | 27,000 | 17,619 |
| 1988-01-11 | 1,900 | 1,900 | 1,900 | 1,900 | 20,000 | 18,095.20 |
| 1988-01-08 | 1,890 | 1,890 | 1,850 | 1,860 | 72,000 | 17,714.30 |
| 1988-01-07 | 1,930 | 1,930 | 1,870 | 1,880 | 31,000 | 17,904.80 |
| 1988-01-06 | 1,930 | 1,940 | 1,930 | 1,930 | 57,000 | 18,381 |
| 1988-01-05 | 1,830 | 1,830 | 1,810 | 1,820 | 12,000 | 17,333.30 |
| 1988-01-04 | 1,780 | 1,780 | 1,750 | 1,750 | 3,000 | 16,666.70 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.05株 [1984-07-27]1株→1.1株 [1983-07-27]1株→1.15株
