6986 双葉電子工業(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 | 5,380 | 5,380 | 5,360 | 5,360 | 4,000 | 4,027.05 |
| 1988-12-27 | 5,480 | 5,480 | 5,380 | 5,380 | 3,000 | 4,042.07 |
| 1988-12-26 | 5,500 | 5,500 | 5,490 | 5,490 | 27,000 | 4,124.72 |
| 1988-12-24 | 5,500 | 5,500 | 5,460 | 5,500 | 27,000 | 4,132.23 |
| 1988-12-23 | 5,550 | 5,560 | 5,500 | 5,500 | 78,000 | 4,132.23 |
| 1988-12-22 | 5,540 | 5,550 | 5,450 | 5,520 | 45,000 | 4,147.26 |
| 1988-12-21 | 5,450 | 5,550 | 5,450 | 5,550 | 75,000 | 4,169.80 |
| 1988-12-20 | 5,560 | 5,560 | 5,360 | 5,550 | 15,000 | 4,169.80 |
| 1988-12-19 | 5,580 | 5,580 | 5,550 | 5,580 | 17,000 | 4,192.34 |
| 1988-12-16 | 5,450 | 5,550 | 5,350 | 5,550 | 28,000 | 4,169.80 |
| 1988-12-15 | 5,450 | 5,550 | 5,440 | 5,440 | 15,000 | 4,087.15 |
| 1988-12-14 | 5,500 | 5,550 | 5,490 | 5,550 | 34,000 | 4,169.80 |
| 1988-12-13 | 5,450 | 5,500 | 5,400 | 5,400 | 36,000 | 4,057.10 |
| 1988-12-12 | 5,350 | 5,350 | 5,350 | 5,350 | 30,000 | 4,019.53 |
| 1988-12-09 | 5,320 | 5,500 | 5,320 | 5,450 | 7,000 | 4,094.67 |
| 1988-12-08 | 5,500 | 5,500 | 5,350 | 5,500 | 54,000 | 4,132.23 |
| 1988-12-07 | 5,350 | 5,500 | 5,350 | 5,500 | 16,000 | 4,132.23 |
| 1988-12-06 | 5,250 | 5,650 | 5,250 | 5,650 | 50,000 | 4,244.93 |
| 1988-12-05 | 5,250 | 5,350 | 5,250 | 5,350 | 61,000 | 4,019.53 |
| 1988-12-03 | 5,400 | 5,410 | 5,350 | 5,350 | 34,000 | 4,019.53 |
| 1988-12-02 | 5,100 | 5,450 | 5,100 | 5,410 | 81,000 | 4,064.61 |
| 1988-12-01 | 5,100 | 5,200 | 5,100 | 5,100 | 102,000 | 3,831.71 |
| 1988-11-30 | 5,010 | 5,010 | 4,990 | 5,010 | 109,000 | 3,764.09 |
| 1988-11-29 | 4,700 | 4,960 | 4,700 | 4,960 | 35,000 | 3,726.52 |
| 1988-11-28 | 4,500 | 4,630 | 4,500 | 4,600 | 20,000 | 3,456.05 |
| 1988-11-26 | 4,400 | 4,450 | 4,400 | 4,450 | 8,000 | 3,343.35 |
| 1988-11-25 | 4,340 | 4,400 | 4,340 | 4,400 | 28,000 | 3,305.79 |
| 1988-11-24 | 4,380 | 4,380 | 4,250 | 4,270 | 39,000 | 3,208.11 |
| 1988-11-22 | 4,400 | 4,400 | 4,360 | 4,400 | 33,000 | 3,305.79 |
| 1988-11-21 | 4,410 | 4,410 | 4,370 | 4,400 | 30,000 | 3,305.79 |
| 1988-11-18 | 4,450 | 4,500 | 4,360 | 4,360 | 36,000 | 3,275.73 |
| 1988-11-17 | 4,300 | 4,500 | 4,270 | 4,450 | 38,000 | 3,343.35 |
| 1988-11-16 | 4,350 | 4,400 | 4,310 | 4,400 | 44,000 | 3,305.79 |
| 1988-11-15 | 4,250 | 4,400 | 4,250 | 4,400 | 33,000 | 3,305.79 |
| 1988-11-14 | 4,300 | 4,300 | 4,300 | 4,300 | 18,000 | 3,230.65 |
| 1988-11-11 | 4,400 | 4,450 | 4,310 | 4,450 | 16,000 | 3,343.35 |
| 1988-11-09 | 4,650 | 4,660 | 4,600 | 4,600 | 19,000 | 3,456.05 |
| 1988-11-08 | 4,560 | 4,650 | 4,450 | 4,650 | 49,000 | 3,493.61 |
| 1988-11-05 | 4,800 | 4,850 | 4,800 | 4,850 | 20,000 | 3,643.88 |
| 1988-11-04 | 4,950 | 4,950 | 4,950 | 4,950 | 5,000 | 3,719.01 |
| 1988-11-01 | 5,150 | 5,150 | 5,150 | 5,150 | 23,000 | 3,869.27 |
| 1988-10-31 | 5,000 | 5,050 | 5,000 | 5,050 | 4,000 | 3,794.14 |
| 1988-10-26 | 5,290 | 5,300 | 5,290 | 5,300 | 3,000 | 3,981.97 |
| 1988-10-25 | 5,150 | 5,310 | 5,090 | 5,310 | 75,000 | 3,989.48 |
| 1988-10-22 | 5,290 | 5,450 | 5,290 | 5,450 | 70,000 | 4,094.67 |
| 1988-10-20 | 5,570 | 5,580 | 5,400 | 5,580 | 8,000 | 4,192.34 |
| 1988-10-19 | 5,500 | 5,590 | 5,500 | 5,590 | 4,000 | 4,199.85 |
| 1988-10-18 | 5,400 | 5,590 | 5,400 | 5,590 | 14,000 | 4,199.85 |
| 1988-10-14 | 5,400 | 5,600 | 5,400 | 5,600 | 9,000 | 4,207.36 |
| 1988-10-12 | 5,480 | 5,600 | 5,480 | 5,600 | 6,000 | 4,207.36 |
| 1988-10-07 | 5,680 | 5,680 | 5,680 | 5,680 | 1,000 | 4,267.47 |
| 1988-10-06 | 5,700 | 5,700 | 5,700 | 5,700 | 5,000 | 4,282.49 |
| 1988-10-05 | 5,600 | 5,700 | 5,600 | 5,600 | 36,000 | 4,207.36 |
| 1988-10-04 | 5,600 | 5,750 | 5,600 | 5,600 | 12,000 | 4,207.36 |
| 1988-10-01 | 5,640 | 5,770 | 5,640 | 5,750 | 10,000 | 4,320.06 |
| 1988-09-30 | 5,790 | 5,790 | 5,790 | 5,790 | 5,000 | 4,350.11 |
| 1988-09-29 | 5,550 | 5,710 | 5,550 | 5,700 | 10,000 | 4,282.49 |
| 1988-09-28 | 5,600 | 5,600 | 5,600 | 5,600 | 5,000 | 4,207.36 |
| 1988-09-27 | 5,640 | 5,640 | 5,600 | 5,600 | 10,000 | 4,207.36 |
| 1988-09-26 | 5,610 | 5,610 | 5,500 | 5,590 | 22,000 | 4,199.85 |
| 1988-09-24 | 5,700 | 5,700 | 5,610 | 5,610 | 12,000 | 4,214.88 |
| 1988-09-22 | 5,730 | 5,750 | 5,600 | 5,650 | 93,000 | 4,244.93 |
| 1988-09-21 | 5,800 | 5,800 | 5,750 | 5,750 | 7,000 | 4,320.06 |
| 1988-09-20 | 5,800 | 5,800 | 5,750 | 5,750 | 47,000 | 4,320.06 |
| 1988-09-19 | 5,800 | 5,900 | 5,800 | 5,800 | 44,000 | 4,357.63 |
| 1988-09-16 | 5,940 | 5,980 | 5,800 | 5,900 | 351,000 | 4,432.76 |
| 1988-09-14 | 5,800 | 5,990 | 5,800 | 5,950 | 136,000 | 4,470.32 |
| 1988-09-13 | 5,800 | 5,890 | 5,750 | 5,890 | 23,000 | 4,425.24 |
| 1988-09-12 | 5,700 | 5,800 | 5,700 | 5,800 | 7,000 | 4,357.63 |
| 1988-09-09 | 5,800 | 5,800 | 5,800 | 5,800 | 3,000 | 4,357.63 |
| 1988-09-08 | 5,770 | 5,850 | 5,770 | 5,850 | 6,000 | 4,395.19 |
| 1988-09-07 | 5,750 | 5,890 | 5,750 | 5,890 | 4,000 | 4,425.24 |
| 1988-09-06 | 5,810 | 5,890 | 5,810 | 5,850 | 9,000 | 4,395.19 |
| 1988-09-05 | 5,820 | 5,900 | 5,820 | 5,900 | 4,000 | 4,432.76 |
| 1988-09-03 | 5,980 | 5,980 | 5,810 | 5,810 | 7,000 | 4,365.14 |
| 1988-09-02 | 5,850 | 5,900 | 5,850 | 5,900 | 9,000 | 4,432.76 |
| 1988-09-01 | 5,810 | 5,900 | 5,810 | 5,900 | 4,000 | 4,432.76 |
| 1988-08-31 | 5,890 | 5,950 | 5,890 | 5,950 | 8,000 | 4,470.32 |
| 1988-08-30 | 5,800 | 5,990 | 5,800 | 5,990 | 68,000 | 4,500.38 |
| 1988-08-29 | 5,790 | 5,820 | 5,790 | 5,800 | 9,000 | 4,357.63 |
| 1988-08-27 | 5,870 | 5,870 | 5,870 | 5,870 | 5,000 | 4,410.22 |
| 1988-08-26 | 5,870 | 5,880 | 5,780 | 5,870 | 7,000 | 4,410.22 |
| 1988-08-25 | 5,900 | 5,900 | 5,900 | 5,900 | 5,000 | 4,432.76 |
| 1988-08-24 | 5,900 | 5,950 | 5,900 | 5,900 | 34,000 | 4,432.76 |
| 1988-08-23 | 5,800 | 5,900 | 5,800 | 5,900 | 15,000 | 4,432.76 |
| 1988-08-22 | 5,760 | 5,900 | 5,760 | 5,900 | 36,000 | 4,432.76 |
| 1988-08-19 | 5,900 | 5,900 | 5,860 | 5,860 | 17,000 | 4,402.70 |
| 1988-08-18 | 5,900 | 5,900 | 5,850 | 5,900 | 29,000 | 4,432.76 |
| 1988-08-17 | 5,900 | 5,910 | 5,860 | 5,900 | 42,000 | 4,432.76 |
| 1988-08-16 | 5,900 | 5,900 | 5,850 | 5,860 | 36,000 | 4,402.70 |
| 1988-08-15 | 5,900 | 5,900 | 5,900 | 5,900 | 3,000 | 4,432.76 |
| 1988-08-12 | 5,900 | 5,900 | 5,830 | 5,830 | 4,000 | 4,380.17 |
| 1988-08-10 | 5,730 | 5,730 | 5,730 | 5,730 | 1,000 | 4,305.03 |
| 1988-08-09 | 5,720 | 5,720 | 5,720 | 5,720 | 4,000 | 4,297.52 |
| 1988-08-08 | 5,820 | 5,820 | 5,720 | 5,720 | 16,000 | 4,297.52 |
| 1988-08-06 | 5,920 | 5,920 | 5,920 | 5,920 | 5,000 | 4,447.78 |
| 1988-08-05 | 5,970 | 5,970 | 5,970 | 5,970 | 5,000 | 4,485.35 |
| 1988-08-04 | 6,000 | 6,000 | 6,000 | 6,000 | 5,000 | 4,507.89 |
| 1988-08-03 | 6,000 | 6,000 | 5,970 | 5,970 | 6,000 | 4,485.35 |
| 1988-08-02 | 6,100 | 6,100 | 6,100 | 6,100 | 5,000 | 4,583.02 |
| 1988-08-01 | 6,200 | 6,200 | 6,150 | 6,200 | 40,000 | 4,658.15 |
| 1988-07-30 | 6,050 | 6,200 | 6,050 | 6,200 | 23,000 | 4,658.15 |
| 1988-07-29 | 6,190 | 6,200 | 6,000 | 6,050 | 69,000 | 4,545.45 |
| 1988-07-28 | 5,910 | 6,190 | 5,910 | 6,000 | 117,000 | 4,507.89 |
| 1988-07-27 | 5,950 | 5,980 | 5,900 | 5,900 | 58,000 | 4,432.76 |
| 1988-07-26 | 5,980 | 6,000 | 5,900 | 5,900 | 19,000 | 4,432.76 |
| 1988-07-25 | 5,950 | 6,000 | 5,950 | 5,980 | 118,000 | 4,492.86 |
| 1988-07-23 | 5,880 | 5,990 | 5,850 | 5,900 | 27,000 | 4,432.76 |
| 1988-07-22 | 5,800 | 5,950 | 5,800 | 5,880 | 91,000 | 4,417.73 |
| 1988-07-21 | 5,800 | 5,800 | 5,700 | 5,800 | 18,000 | 4,357.63 |
| 1988-07-20 | 5,500 | 5,800 | 5,500 | 5,800 | 25,000 | 4,357.63 |
| 1988-07-19 | 5,600 | 5,600 | 5,500 | 5,500 | 45,000 | 4,132.23 |
| 1988-07-18 | 5,740 | 5,740 | 5,600 | 5,600 | 14,000 | 4,207.36 |
| 1988-07-15 | 5,800 | 5,800 | 5,740 | 5,740 | 22,000 | 4,312.55 |
| 1988-07-14 | 5,700 | 5,800 | 5,700 | 5,800 | 34,000 | 4,357.63 |
| 1988-07-13 | 5,650 | 5,700 | 5,650 | 5,700 | 27,000 | 4,282.49 |
| 1988-07-12 | 5,800 | 5,800 | 5,690 | 5,690 | 24,000 | 4,274.98 |
| 1988-07-11 | 5,750 | 5,760 | 5,700 | 5,710 | 23,000 | 4,290.01 |
| 1988-07-08 | 5,800 | 5,890 | 5,690 | 5,750 | 35,000 | 4,320.06 |
| 1988-07-07 | 5,800 | 5,800 | 5,790 | 5,790 | 9,000 | 4,350.11 |
| 1988-07-06 | 5,790 | 5,890 | 5,790 | 5,790 | 28,000 | 4,350.11 |
| 1988-07-05 | 5,900 | 5,900 | 5,800 | 5,800 | 38,000 | 4,357.63 |
| 1988-07-04 | 5,800 | 5,910 | 5,790 | 5,850 | 78,000 | 4,395.19 |
| 1988-07-02 | 5,760 | 5,810 | 5,760 | 5,760 | 26,000 | 4,327.57 |
| 1988-07-01 | 5,690 | 5,800 | 5,690 | 5,800 | 57,000 | 4,357.63 |
| 1988-06-30 | 5,810 | 5,810 | 5,750 | 5,790 | 11,000 | 4,350.11 |
| 1988-06-29 | 5,750 | 5,810 | 5,640 | 5,800 | 44,000 | 4,357.63 |
| 1988-06-28 | 5,530 | 5,650 | 5,530 | 5,650 | 16,000 | 4,244.93 |
| 1988-06-27 | 5,580 | 5,580 | 5,580 | 5,580 | 11,000 | 4,192.34 |
| 1988-06-25 | 5,590 | 5,600 | 5,590 | 5,590 | 13,000 | 4,199.85 |
| 1988-06-24 | 5,740 | 5,740 | 5,600 | 5,600 | 18,000 | 4,207.36 |
| 1988-06-23 | 5,790 | 5,850 | 5,650 | 5,650 | 32,000 | 4,244.93 |
| 1988-06-22 | 5,840 | 5,860 | 5,770 | 5,770 | 97,000 | 4,335.09 |
| 1988-06-21 | 5,550 | 5,800 | 5,530 | 5,790 | 82,000 | 4,350.11 |
| 1988-06-20 | 5,510 | 5,540 | 5,500 | 5,540 | 48,000 | 4,162.28 |
| 1988-06-17 | 5,550 | 5,550 | 5,510 | 5,510 | 18,000 | 4,139.74 |
| 1988-06-16 | 5,560 | 5,570 | 5,550 | 5,550 | 19,000 | 4,169.80 |
| 1988-06-15 | 5,500 | 5,650 | 5,490 | 5,550 | 49,000 | 4,169.80 |
| 1988-06-13 | 5,400 | 5,550 | 5,300 | 5,300 | 14,000 | 3,981.97 |
| 1988-06-10 | 5,400 | 5,400 | 5,400 | 5,400 | 7,000 | 4,057.10 |
| 1988-06-09 | 5,530 | 5,540 | 5,400 | 5,400 | 41,000 | 4,057.10 |
| 1988-06-08 | 5,550 | 5,550 | 5,450 | 5,550 | 14,000 | 4,169.80 |
| 1988-06-07 | 5,550 | 5,560 | 5,550 | 5,550 | 17,000 | 4,169.80 |
| 1988-06-06 | 5,460 | 5,560 | 5,460 | 5,550 | 10,000 | 4,169.80 |
| 1988-06-04 | 5,450 | 5,450 | 5,450 | 5,450 | 1,000 | 4,094.67 |
| 1988-06-03 | 5,540 | 5,540 | 5,450 | 5,450 | 2,000 | 4,094.67 |
| 1988-06-02 | 5,540 | 5,590 | 5,540 | 5,590 | 4,000 | 4,199.85 |
| 1988-06-01 | 5,580 | 5,600 | 5,540 | 5,550 | 8,000 | 4,169.80 |
| 1988-05-31 | 5,400 | 5,540 | 5,400 | 5,540 | 9,000 | 4,162.28 |
| 1988-05-30 | 5,500 | 5,500 | 5,400 | 5,500 | 18,000 | 4,132.23 |
| 1988-05-28 | 5,450 | 5,500 | 5,450 | 5,500 | 8,000 | 4,132.23 |
| 1988-05-27 | 5,600 | 5,600 | 5,530 | 5,600 | 40,000 | 4,207.36 |
| 1988-05-26 | 5,600 | 5,630 | 5,600 | 5,620 | 15,000 | 4,222.39 |
| 1988-05-25 | 5,730 | 5,730 | 5,630 | 5,690 | 15,000 | 4,274.98 |
| 1988-05-24 | 5,600 | 5,690 | 5,600 | 5,630 | 21,000 | 4,229.90 |
| 1988-05-23 | 5,700 | 5,700 | 5,700 | 5,700 | 19,000 | 4,282.49 |
| 1988-05-20 | 5,700 | 5,710 | 5,700 | 5,710 | 5,000 | 4,290.01 |
| 1988-05-19 | 5,800 | 5,800 | 5,650 | 5,800 | 17,000 | 4,357.63 |
| 1988-05-18 | 5,840 | 5,840 | 5,800 | 5,840 | 48,000 | 4,387.68 |
| 1988-05-17 | 5,600 | 5,850 | 5,600 | 5,850 | 44,000 | 4,395.19 |
| 1988-05-16 | 5,650 | 5,700 | 5,650 | 5,700 | 20,000 | 4,282.49 |
| 1988-05-13 | 5,780 | 5,780 | 5,700 | 5,750 | 27,000 | 4,320.06 |
| 1988-05-12 | 5,760 | 5,760 | 5,700 | 5,760 | 20,000 | 4,327.57 |
| 1988-05-11 | 5,700 | 5,790 | 5,650 | 5,790 | 53,000 | 4,350.11 |
| 1988-05-10 | 5,650 | 5,740 | 5,650 | 5,650 | 20,000 | 4,244.93 |
| 1988-05-09 | 5,780 | 5,780 | 5,650 | 5,750 | 15,000 | 4,320.06 |
| 1988-05-07 | 5,680 | 5,850 | 5,680 | 5,790 | 13,000 | 4,350.11 |
| 1988-05-06 | 5,800 | 5,800 | 5,750 | 5,750 | 16,000 | 4,320.06 |
| 1988-05-02 | 5,820 | 5,840 | 5,800 | 5,800 | 43,000 | 4,357.63 |
| 1988-04-30 | 5,720 | 5,800 | 5,700 | 5,800 | 41,000 | 4,357.63 |
| 1988-04-28 | 5,720 | 5,720 | 5,700 | 5,720 | 20,000 | 4,297.52 |
| 1988-04-27 | 5,720 | 5,720 | 5,700 | 5,720 | 13,000 | 4,297.52 |
| 1988-04-26 | 5,700 | 5,720 | 5,700 | 5,720 | 7,000 | 4,297.52 |
| 1988-04-25 | 5,570 | 5,600 | 5,570 | 5,590 | 9,000 | 4,199.85 |
| 1988-04-23 | 5,560 | 5,560 | 5,560 | 5,560 | 1,000 | 4,177.31 |
| 1988-04-22 | 5,550 | 5,550 | 5,540 | 5,550 | 6,000 | 4,169.80 |
| 1988-04-21 | 5,550 | 5,560 | 5,550 | 5,560 | 4,000 | 4,177.31 |
| 1988-04-20 | 5,490 | 5,550 | 5,490 | 5,550 | 6,000 | 4,169.80 |
| 1988-04-19 | 5,510 | 5,580 | 5,490 | 5,490 | 41,000 | 4,124.72 |
| 1988-04-18 | 5,700 | 5,700 | 5,500 | 5,500 | 14,000 | 4,132.23 |
| 1988-04-15 | 5,740 | 5,750 | 5,650 | 5,750 | 33,000 | 4,320.06 |
| 1988-04-14 | 5,800 | 5,810 | 5,750 | 5,800 | 44,000 | 4,357.63 |
| 1988-04-13 | 5,700 | 5,820 | 5,700 | 5,820 | 34,000 | 4,372.65 |
| 1988-04-12 | 5,540 | 5,700 | 5,540 | 5,690 | 11,000 | 4,274.98 |
| 1988-04-11 | 5,650 | 5,650 | 5,500 | 5,500 | 117,000 | 4,132.23 |
| 1988-04-08 | 5,600 | 5,670 | 5,570 | 5,570 | 80,000 | 4,184.82 |
| 1988-04-07 | 5,500 | 5,600 | 5,490 | 5,500 | 82,000 | 4,132.23 |
| 1988-04-06 | 5,300 | 5,420 | 5,300 | 5,420 | 51,000 | 4,072.13 |
| 1988-04-05 | 5,400 | 5,400 | 5,300 | 5,300 | 22,000 | 3,981.97 |
| 1988-04-04 | 5,410 | 5,450 | 5,350 | 5,400 | 6,000 | 4,057.10 |
| 1988-04-02 | 5,400 | 5,500 | 5,400 | 5,410 | 7,000 | 4,064.61 |
| 1988-04-01 | 5,360 | 5,500 | 5,360 | 5,500 | 28,000 | 4,132.23 |
| 1988-03-31 | 5,300 | 5,300 | 5,300 | 5,300 | 3,000 | 3,981.97 |
| 1988-03-30 | 5,200 | 5,300 | 5,200 | 5,300 | 38,000 | 3,981.97 |
| 1988-03-29 | 5,100 | 5,180 | 5,050 | 5,180 | 21,000 | 3,891.81 |
| 1988-03-28 | 5,180 | 5,200 | 5,100 | 5,100 | 10,000 | 3,831.71 |
| 1988-03-26 | 5,150 | 5,200 | 5,000 | 5,100 | 12,000 | 3,831.71 |
| 1988-03-25 | 5,200 | 5,300 | 5,200 | 5,200 | 35,000 | 3,906.84 |
| 1988-03-24 | 5,410 | 5,410 | 5,300 | 5,300 | 45,000 | 3,981.97 |
| 1988-03-23 | 5,400 | 5,420 | 5,400 | 5,410 | 30,000 | 4,064.61 |
| 1988-03-22 | 5,480 | 5,500 | 5,400 | 5,400 | 83,000 | 4,057.10 |
| 1988-03-18 | 5,500 | 5,600 | 5,460 | 5,460 | 97,000 | 4,102.18 |
| 1988-03-17 | 5,460 | 5,550 | 5,450 | 5,500 | 78,000 | 4,132.23 |
| 1988-03-16 | 5,500 | 5,500 | 5,460 | 5,460 | 26,000 | 4,102.18 |
| 1988-03-15 | 5,490 | 5,500 | 5,450 | 5,500 | 92,000 | 4,132.23 |
| 1988-03-14 | 5,510 | 5,570 | 5,500 | 5,500 | 19,000 | 4,132.23 |
| 1988-03-11 | 5,600 | 5,600 | 5,570 | 5,570 | 29,000 | 4,184.82 |
| 1988-03-10 | 5,580 | 5,600 | 5,560 | 5,600 | 36,000 | 4,207.36 |
| 1988-03-09 | 5,600 | 5,620 | 5,530 | 5,580 | 36,000 | 4,192.34 |
| 1988-03-08 | 5,600 | 5,620 | 5,500 | 5,600 | 30,000 | 4,207.36 |
| 1988-03-07 | 5,560 | 5,600 | 5,500 | 5,600 | 14,000 | 4,207.36 |
| 1988-03-04 | 5,600 | 5,600 | 5,600 | 5,600 | 2,000 | 4,207.36 |
| 1988-03-03 | 5,690 | 5,690 | 5,600 | 5,610 | 14,000 | 4,214.88 |
| 1988-03-02 | 5,720 | 5,720 | 5,700 | 5,700 | 6,000 | 4,282.49 |
| 1988-03-01 | 5,700 | 5,720 | 5,650 | 5,720 | 53,000 | 4,297.52 |
| 1988-02-29 | 5,700 | 5,700 | 5,700 | 5,700 | 25,000 | 4,282.49 |
| 1988-02-27 | 5,750 | 5,750 | 5,700 | 5,700 | 5,000 | 4,282.49 |
| 1988-02-26 | 5,760 | 5,830 | 5,700 | 5,760 | 38,000 | 4,327.57 |
| 1988-02-25 | 5,980 | 5,980 | 5,980 | 5,980 | 17,000 | 4,492.86 |
| 1988-02-24 | 5,860 | 6,000 | 5,770 | 6,000 | 39,000 | 4,507.89 |
| 1988-02-23 | 6,050 | 6,080 | 5,950 | 6,080 | 25,000 | 4,567.99 |
| 1988-02-22 | 6,030 | 6,100 | 6,010 | 6,100 | 290,000 | 4,583.02 |
| 1988-02-19 | 5,870 | 6,010 | 5,840 | 6,010 | 160,000 | 4,515.40 |
| 1988-02-18 | 5,890 | 5,890 | 5,850 | 5,890 | 47,000 | 4,425.24 |
| 1988-02-17 | 5,840 | 5,900 | 5,840 | 5,890 | 112,000 | 4,425.24 |
| 1988-02-16 | 5,790 | 5,840 | 5,750 | 5,840 | 91,000 | 4,387.68 |
| 1988-02-15 | 5,750 | 5,790 | 5,730 | 5,790 | 111,000 | 4,350.11 |
| 1988-02-12 | 5,570 | 5,600 | 5,550 | 5,600 | 60,000 | 4,207.36 |
| 1988-02-10 | 5,380 | 5,480 | 5,380 | 5,470 | 18,000 | 4,109.69 |
| 1988-02-09 | 5,280 | 5,380 | 5,280 | 5,380 | 13,000 | 4,042.07 |
| 1988-02-06 | 5,400 | 5,580 | 5,280 | 5,580 | 43,000 | 4,192.34 |
| 1988-02-05 | 5,590 | 5,600 | 5,550 | 5,550 | 22,000 | 4,169.80 |
| 1988-02-04 | 5,590 | 5,600 | 5,550 | 5,600 | 54,000 | 4,207.36 |
| 1988-02-03 | 5,400 | 5,600 | 5,350 | 5,600 | 60,000 | 4,207.36 |
| 1988-02-02 | 5,480 | 5,480 | 5,370 | 5,370 | 73,000 | 4,034.56 |
| 1988-02-01 | 5,490 | 5,490 | 5,390 | 5,400 | 6,000 | 4,057.10 |
| 1988-01-30 | 5,400 | 5,490 | 5,390 | 5,490 | 31,000 | 4,124.72 |
| 1988-01-29 | 5,200 | 5,200 | 5,200 | 5,200 | 2,000 | 3,906.84 |
| 1988-01-28 | 5,050 | 5,100 | 5,000 | 5,000 | 20,000 | 3,756.57 |
| 1988-01-27 | 5,050 | 5,080 | 5,050 | 5,050 | 9,000 | 3,794.14 |
| 1988-01-26 | 5,090 | 5,100 | 5,090 | 5,090 | 16,000 | 3,824.19 |
| 1988-01-25 | 5,090 | 5,090 | 5,090 | 5,090 | 1,000 | 3,824.19 |
| 1988-01-22 | 5,100 | 5,100 | 5,100 | 5,100 | 3,000 | 3,831.71 |
| 1988-01-21 | 5,100 | 5,100 | 5,100 | 5,100 | 4,000 | 3,831.71 |
| 1988-01-18 | 5,400 | 5,450 | 5,400 | 5,400 | 11,000 | 4,057.10 |
| 1988-01-14 | 5,290 | 5,400 | 5,290 | 5,350 | 16,000 | 4,019.53 |
| 1988-01-11 | 5,370 | 5,380 | 5,370 | 5,380 | 4,000 | 4,042.07 |
| 1988-01-08 | 5,480 | 5,480 | 5,480 | 5,480 | 5,000 | 4,117.21 |
| 1988-01-07 | 5,400 | 5,500 | 5,390 | 5,400 | 47,000 | 4,057.10 |
| 1988-01-06 | 5,200 | 5,400 | 5,200 | 5,400 | 66,000 | 4,057.10 |
| 1988-01-05 | 5,220 | 5,220 | 5,190 | 5,200 | 51,000 | 3,906.84 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1985-06-17]1株→1.5株
