7004 日立造船(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 | 604 | 610 | 592 | 601 | 2,174,000 | 6,010 |
| 1988-12-27 | 592 | 605 | 592 | 603 | 2,963,000 | 6,030 |
| 1988-12-26 | 581 | 594 | 580 | 592 | 5,713,000 | 5,920 |
| 1988-12-24 | 591 | 592 | 577 | 580 | 5,288,000 | 5,800 |
| 1988-12-23 | 630 | 633 | 602 | 602 | 7,385,000 | 6,020 |
| 1988-12-22 | 646 | 652 | 626 | 626 | 17,432,000 | 6,260 |
| 1988-12-21 | 610 | 640 | 609 | 640 | 7,555,000 | 6,400 |
| 1988-12-20 | 609 | 617 | 608 | 611 | 4,522,000 | 6,110 |
| 1988-12-19 | 624 | 629 | 607 | 610 | 3,558,000 | 6,100 |
| 1988-12-16 | 640 | 647 | 606 | 621 | 11,533,000 | 6,210 |
| 1988-12-15 | 647 | 659 | 642 | 647 | 27,399,000 | 6,470 |
| 1988-12-14 | 644 | 655 | 642 | 642 | 43,729,000 | 6,420 |
| 1988-12-13 | 633 | 638 | 623 | 634 | 15,455,000 | 6,340 |
| 1988-12-12 | 621 | 627 | 610 | 627 | 8,331,000 | 6,270 |
| 1988-12-09 | 617 | 627 | 617 | 621 | 6,621,000 | 6,210 |
| 1988-12-08 | 610 | 628 | 606 | 627 | 6,491,000 | 6,270 |
| 1988-12-07 | 615 | 620 | 611 | 615 | 7,604,000 | 6,150 |
| 1988-12-06 | 634 | 636 | 620 | 625 | 8,882,000 | 6,250 |
| 1988-12-05 | 620 | 629 | 611 | 628 | 8,749,000 | 6,280 |
| 1988-12-03 | 633 | 637 | 620 | 625 | 19,130,000 | 6,250 |
| 1988-12-02 | 607 | 630 | 600 | 625 | 32,475,000 | 6,250 |
| 1988-12-01 | 613 | 614 | 600 | 600 | 11,320,000 | 6,000 |
| 1988-11-30 | 613 | 615 | 606 | 606 | 30,920,000 | 6,060 |
| 1988-11-29 | 586 | 603 | 577 | 603 | 20,795,000 | 6,030 |
| 1988-11-28 | 600 | 605 | 570 | 570 | 28,587,000 | 5,700 |
| 1988-11-26 | 551 | 594 | 549 | 590 | 7,178,000 | 5,900 |
| 1988-11-25 | 558 | 560 | 545 | 545 | 3,509,000 | 5,450 |
| 1988-11-24 | 569 | 570 | 556 | 556 | 3,232,000 | 5,560 |
| 1988-11-22 | 560 | 570 | 552 | 570 | 4,835,000 | 5,700 |
| 1988-11-21 | 572 | 576 | 558 | 561 | 3,312,000 | 5,610 |
| 1988-11-18 | 560 | 577 | 556 | 570 | 4,933,000 | 5,700 |
| 1988-11-17 | 560 | 568 | 555 | 563 | 3,089,000 | 5,630 |
| 1988-11-16 | 584 | 586 | 560 | 562 | 5,334,000 | 5,620 |
| 1988-11-15 | 574 | 583 | 570 | 577 | 6,576,000 | 5,770 |
| 1988-11-14 | 590 | 594 | 571 | 571 | 5,484,000 | 5,710 |
| 1988-11-11 | 575 | 597 | 573 | 581 | 14,411,000 | 5,810 |
| 1988-11-10 | 571 | 575 | 566 | 575 | 4,723,000 | 5,750 |
| 1988-11-09 | 560 | 574 | 557 | 570 | 4,054,000 | 5,700 |
| 1988-11-08 | 555 | 564 | 550 | 564 | 2,534,000 | 5,640 |
| 1988-11-07 | 568 | 568 | 555 | 560 | 2,761,000 | 5,600 |
| 1988-11-05 | 561 | 571 | 561 | 569 | 2,265,000 | 5,690 |
| 1988-11-04 | 580 | 583 | 562 | 570 | 7,820,000 | 5,700 |
| 1988-11-02 | 577 | 580 | 567 | 580 | 7,279,000 | 5,800 |
| 1988-11-01 | 574 | 584 | 567 | 567 | 9,041,000 | 5,670 |
| 1988-10-31 | 579 | 584 | 566 | 574 | 7,890,000 | 5,740 |
| 1988-10-29 | 581 | 582 | 568 | 580 | 6,065,000 | 5,800 |
| 1988-10-28 | 599 | 600 | 575 | 580 | 41,600,000 | 5,800 |
| 1988-10-27 | 572 | 600 | 569 | 594 | 52,666,000 | 5,940 |
| 1988-10-26 | 550 | 568 | 545 | 552 | 51,679,000 | 5,520 |
| 1988-10-25 | 515 | 536 | 515 | 533 | 29,576,000 | 5,330 |
| 1988-10-24 | 516 | 520 | 510 | 518 | 4,781,000 | 5,180 |
| 1988-10-22 | 523 | 526 | 516 | 521 | 10,124,000 | 5,210 |
| 1988-10-21 | 504 | 521 | 503 | 520 | 18,522,000 | 5,200 |
| 1988-10-20 | 490 | 505 | 490 | 499 | 3,503,000 | 4,990 |
| 1988-10-19 | 480 | 494 | 480 | 490 | 904,000 | 4,900 |
| 1988-10-18 | 485 | 495 | 476 | 480 | 1,699,000 | 4,800 |
| 1988-10-17 | 491 | 500 | 490 | 490 | 1,234,000 | 4,900 |
| 1988-10-14 | 500 | 508 | 495 | 496 | 2,574,000 | 4,960 |
| 1988-10-13 | 490 | 511 | 480 | 500 | 7,371,000 | 5,000 |
| 1988-10-12 | 500 | 503 | 491 | 495 | 1,966,000 | 4,950 |
| 1988-10-11 | 499 | 507 | 495 | 503 | 2,294,000 | 5,030 |
| 1988-10-07 | 471 | 490 | 471 | 490 | 1,318,000 | 4,900 |
| 1988-10-06 | 492 | 494 | 474 | 476 | 1,695,000 | 4,760 |
| 1988-10-05 | 509 | 510 | 486 | 492 | 2,249,000 | 4,920 |
| 1988-10-04 | 491 | 503 | 490 | 502 | 2,573,000 | 5,020 |
| 1988-10-03 | 498 | 508 | 487 | 490 | 2,396,000 | 4,900 |
| 1988-10-01 | 519 | 520 | 495 | 508 | 4,586,000 | 5,080 |
| 1988-09-30 | 522 | 527 | 510 | 515 | 19,477,000 | 5,150 |
| 1988-09-29 | 500 | 513 | 490 | 512 | 11,954,000 | 5,120 |
| 1988-09-28 | 500 | 505 | 494 | 500 | 7,018,000 | 5,000 |
| 1988-09-27 | 470 | 490 | 470 | 490 | 4,675,000 | 4,900 |
| 1988-09-26 | 468 | 482 | 465 | 480 | 1,148,000 | 4,800 |
| 1988-09-24 | 468 | 468 | 458 | 463 | 889,000 | 4,630 |
| 1988-09-22 | 475 | 485 | 455 | 458 | 2,446,000 | 4,580 |
| 1988-09-21 | 470 | 479 | 453 | 475 | 2,058,000 | 4,750 |
| 1988-09-20 | 495 | 495 | 460 | 475 | 3,953,000 | 4,750 |
| 1988-09-19 | 489 | 505 | 487 | 497 | 7,355,000 | 4,970 |
| 1988-09-16 | 455 | 485 | 454 | 482 | 6,910,000 | 4,820 |
| 1988-09-14 | 447 | 457 | 447 | 452 | 1,835,000 | 4,520 |
| 1988-09-13 | 449 | 459 | 445 | 446 | 4,088,000 | 4,460 |
| 1988-09-12 | 423 | 440 | 420 | 440 | 1,574,000 | 4,400 |
| 1988-09-09 | 430 | 434 | 420 | 428 | 944,000 | 4,280 |
| 1988-09-08 | 425 | 435 | 425 | 430 | 1,104,000 | 4,300 |
| 1988-09-07 | 415 | 424 | 413 | 424 | 1,027,000 | 4,240 |
| 1988-09-06 | 416 | 419 | 406 | 410 | 766,000 | 4,100 |
| 1988-09-05 | 420 | 430 | 416 | 416 | 1,285,000 | 4,160 |
| 1988-09-03 | 415 | 418 | 411 | 415 | 1,629,000 | 4,150 |
| 1988-09-02 | 385 | 392 | 380 | 390 | 1,693,000 | 3,900 |
| 1988-09-01 | 394 | 394 | 370 | 390 | 3,307,000 | 3,900 |
| 1988-08-31 | 412 | 418 | 402 | 405 | 1,337,000 | 4,050 |
| 1988-08-30 | 431 | 435 | 411 | 411 | 1,528,000 | 4,110 |
| 1988-08-29 | 450 | 450 | 430 | 430 | 1,784,000 | 4,300 |
| 1988-08-27 | 435 | 448 | 435 | 445 | 531,000 | 4,450 |
| 1988-08-26 | 445 | 448 | 431 | 440 | 1,359,000 | 4,400 |
| 1988-08-25 | 444 | 450 | 437 | 450 | 1,399,000 | 4,500 |
| 1988-08-24 | 441 | 446 | 435 | 445 | 1,301,000 | 4,450 |
| 1988-08-23 | 445 | 449 | 438 | 440 | 1,143,000 | 4,400 |
| 1988-08-22 | 446 | 453 | 440 | 449 | 768,000 | 4,490 |
| 1988-08-19 | 450 | 453 | 445 | 446 | 841,000 | 4,460 |
| 1988-08-18 | 460 | 460 | 450 | 450 | 1,327,000 | 4,500 |
| 1988-08-17 | 440 | 455 | 435 | 452 | 1,571,000 | 4,520 |
| 1988-08-16 | 437 | 440 | 430 | 431 | 846,000 | 4,310 |
| 1988-08-15 | 442 | 450 | 442 | 442 | 666,000 | 4,420 |
| 1988-08-12 | 441 | 452 | 441 | 446 | 1,636,000 | 4,460 |
| 1988-08-11 | 420 | 440 | 419 | 440 | 2,294,000 | 4,400 |
| 1988-08-10 | 433 | 439 | 418 | 425 | 3,453,000 | 4,250 |
| 1988-08-09 | 447 | 450 | 443 | 448 | 1,175,000 | 4,480 |
| 1988-08-08 | 439 | 447 | 435 | 443 | 1,847,000 | 4,430 |
| 1988-08-06 | 443 | 448 | 431 | 444 | 1,959,000 | 4,440 |
| 1988-08-05 | 460 | 460 | 448 | 448 | 1,974,000 | 4,480 |
| 1988-08-04 | 460 | 465 | 446 | 460 | 3,184,000 | 4,600 |
| 1988-08-03 | 475 | 477 | 465 | 465 | 2,196,000 | 4,650 |
| 1988-08-02 | 480 | 485 | 471 | 475 | 1,893,000 | 4,750 |
| 1988-08-01 | 481 | 490 | 480 | 480 | 1,634,000 | 4,800 |
| 1988-07-30 | 500 | 500 | 480 | 480 | 2,293,000 | 4,800 |
| 1988-07-29 | 471 | 490 | 470 | 490 | 3,305,000 | 4,900 |
| 1988-07-28 | 490 | 499 | 471 | 471 | 3,192,000 | 4,710 |
| 1988-07-27 | 514 | 515 | 495 | 495 | 4,848,000 | 4,950 |
| 1988-07-26 | 492 | 510 | 490 | 510 | 4,782,000 | 5,100 |
| 1988-07-25 | 485 | 493 | 485 | 488 | 3,694,000 | 4,880 |
| 1988-07-23 | 490 | 498 | 490 | 490 | 2,656,000 | 4,900 |
| 1988-07-22 | 529 | 530 | 490 | 492 | 9,440,000 | 4,920 |
| 1988-07-21 | 498 | 519 | 483 | 519 | 15,990,000 | 5,190 |
| 1988-07-20 | 520 | 529 | 506 | 508 | 11,196,000 | 5,080 |
| 1988-07-19 | 558 | 564 | 520 | 524 | 23,538,000 | 5,240 |
| 1988-07-18 | 549 | 564 | 544 | 559 | 31,017,000 | 5,590 |
| 1988-07-15 | 533 | 555 | 528 | 545 | 41,952,000 | 5,450 |
| 1988-07-14 | 537 | 548 | 528 | 528 | 37,464,000 | 5,280 |
| 1988-07-13 | 506 | 519 | 501 | 517 | 11,533,000 | 5,170 |
| 1988-07-12 | 514 | 516 | 504 | 511 | 7,677,000 | 5,110 |
| 1988-07-11 | 530 | 530 | 507 | 510 | 7,712,000 | 5,100 |
| 1988-07-08 | 499 | 528 | 495 | 520 | 11,866,000 | 5,200 |
| 1988-07-07 | 520 | 520 | 490 | 498 | 19,849,000 | 4,980 |
| 1988-07-06 | 546 | 550 | 515 | 520 | 37,438,000 | 5,200 |
| 1988-07-05 | 505 | 519 | 501 | 516 | 38,712,000 | 5,160 |
| 1988-07-04 | 469 | 504 | 463 | 490 | 24,990,000 | 4,900 |
| 1988-07-02 | 505 | 510 | 470 | 474 | 21,764,000 | 4,740 |
| 1988-07-01 | 505 | 540 | 503 | 510 | 59,756,000 | 5,100 |
| 1988-06-30 | 448 | 500 | 445 | 499 | 76,067,000 | 4,990 |
| 1988-06-29 | 441 | 445 | 430 | 438 | 37,801,000 | 4,380 |
| 1988-06-28 | 400 | 424 | 398 | 421 | 47,467,000 | 4,210 |
| 1988-06-27 | 387 | 400 | 383 | 400 | 5,596,000 | 4,000 |
| 1988-06-25 | 380 | 384 | 379 | 382 | 2,559,000 | 3,820 |
| 1988-06-24 | 373 | 387 | 373 | 375 | 4,675,000 | 3,750 |
| 1988-06-23 | 373 | 376 | 361 | 373 | 4,617,000 | 3,730 |
| 1988-06-22 | 381 | 389 | 376 | 378 | 4,814,000 | 3,780 |
| 1988-06-21 | 390 | 390 | 380 | 380 | 3,911,000 | 3,800 |
| 1988-06-20 | 395 | 395 | 390 | 390 | 3,280,000 | 3,900 |
| 1988-06-17 | 393 | 397 | 393 | 395 | 5,095,000 | 3,950 |
| 1988-06-16 | 400 | 400 | 391 | 398 | 4,986,000 | 3,980 |
| 1988-06-15 | 404 | 404 | 396 | 396 | 10,478,000 | 3,960 |
| 1988-06-14 | 393 | 396 | 385 | 391 | 5,715,000 | 3,910 |
| 1988-06-13 | 395 | 405 | 393 | 394 | 10,052,000 | 3,940 |
| 1988-06-10 | 398 | 400 | 390 | 395 | 26,996,000 | 3,950 |
| 1988-06-09 | 383 | 404 | 381 | 398 | 44,999,000 | 3,980 |
| 1988-06-08 | 352 | 373 | 350 | 371 | 27,377,000 | 3,710 |
| 1988-06-07 | 345 | 352 | 342 | 350 | 13,788,000 | 3,500 |
| 1988-06-06 | 350 | 352 | 342 | 342 | 7,021,000 | 3,420 |
| 1988-06-04 | 343 | 347 | 340 | 345 | 7,013,000 | 3,450 |
| 1988-06-03 | 326 | 345 | 325 | 340 | 8,862,000 | 3,400 |
| 1988-06-02 | 330 | 332 | 323 | 329 | 11,096,000 | 3,290 |
| 1988-06-01 | 349 | 350 | 321 | 328 | 15,511,000 | 3,280 |
| 1988-05-31 | 348 | 352 | 345 | 346 | 16,949,000 | 3,460 |
| 1988-05-30 | 335 | 343 | 335 | 343 | 6,308,000 | 3,430 |
| 1988-05-28 | 343 | 344 | 335 | 335 | 12,081,000 | 3,350 |
| 1988-05-27 | 330 | 344 | 328 | 338 | 24,437,000 | 3,380 |
| 1988-05-26 | 335 | 335 | 327 | 330 | 17,342,000 | 3,300 |
| 1988-05-25 | 319 | 334 | 317 | 334 | 35,130,000 | 3,340 |
| 1988-05-24 | 312 | 317 | 310 | 310 | 18,149,000 | 3,100 |
| 1988-05-23 | 313 | 314 | 308 | 309 | 18,466,000 | 3,090 |
| 1988-05-20 | 304 | 310 | 302 | 308 | 19,861,000 | 3,080 |
| 1988-05-19 | 299 | 306 | 298 | 298 | 16,702,000 | 2,980 |
| 1988-05-18 | 297 | 304 | 295 | 300 | 18,939,000 | 3,000 |
| 1988-05-17 | 299 | 300 | 293 | 293 | 4,515,000 | 2,930 |
| 1988-05-16 | 293 | 298 | 291 | 297 | 7,420,000 | 2,970 |
| 1988-05-13 | 286 | 295 | 286 | 293 | 7,098,000 | 2,930 |
| 1988-05-12 | 281 | 285 | 279 | 283 | 1,768,000 | 2,830 |
| 1988-05-11 | 281 | 285 | 281 | 281 | 1,668,000 | 2,810 |
| 1988-05-10 | 281 | 283 | 280 | 280 | 1,854,000 | 2,800 |
| 1988-05-09 | 284 | 286 | 282 | 284 | 1,237,000 | 2,840 |
| 1988-05-07 | 285 | 285 | 281 | 285 | 702,000 | 2,850 |
| 1988-05-06 | 288 | 289 | 285 | 285 | 1,563,000 | 2,850 |
| 1988-05-02 | 285 | 288 | 284 | 286 | 1,131,000 | 2,860 |
| 1988-04-30 | 280 | 285 | 280 | 284 | 810,000 | 2,840 |
| 1988-04-28 | 280 | 285 | 280 | 281 | 1,070,000 | 2,810 |
| 1988-04-27 | 288 | 289 | 283 | 283 | 2,295,000 | 2,830 |
| 1988-04-26 | 282 | 289 | 280 | 289 | 2,944,000 | 2,890 |
| 1988-04-25 | 284 | 286 | 281 | 282 | 1,304,000 | 2,820 |
| 1988-04-23 | 284 | 287 | 283 | 285 | 814,000 | 2,850 |
| 1988-04-22 | 285 | 288 | 284 | 286 | 1,937,000 | 2,860 |
| 1988-04-21 | 292 | 297 | 286 | 286 | 5,571,000 | 2,860 |
| 1988-04-20 | 285 | 292 | 285 | 290 | 4,813,000 | 2,900 |
| 1988-04-19 | 280 | 285 | 280 | 285 | 1,713,000 | 2,850 |
| 1988-04-18 | 282 | 284 | 280 | 281 | 1,900,000 | 2,810 |
| 1988-04-15 | 283 | 286 | 280 | 285 | 2,998,000 | 2,850 |
| 1988-04-14 | 290 | 291 | 286 | 286 | 5,474,000 | 2,860 |
| 1988-04-13 | 282 | 290 | 276 | 289 | 4,412,000 | 2,890 |
| 1988-04-12 | 287 | 290 | 282 | 282 | 3,623,000 | 2,820 |
| 1988-04-11 | 290 | 290 | 285 | 286 | 2,692,000 | 2,860 |
| 1988-04-08 | 289 | 292 | 285 | 288 | 4,498,000 | 2,880 |
| 1988-04-07 | 291 | 293 | 285 | 286 | 3,778,000 | 2,860 |
| 1988-04-06 | 287 | 291 | 286 | 286 | 2,130,000 | 2,860 |
| 1988-04-05 | 293 | 293 | 286 | 286 | 1,998,000 | 2,860 |
| 1988-04-04 | 291 | 295 | 290 | 290 | 2,629,000 | 2,900 |
| 1988-04-02 | 290 | 292 | 288 | 288 | 1,776,000 | 2,880 |
| 1988-04-01 | 295 | 299 | 290 | 290 | 12,514,000 | 2,900 |
| 1988-03-31 | 286 | 296 | 285 | 288 | 6,137,000 | 2,880 |
| 1988-03-30 | 282 | 290 | 280 | 285 | 3,569,000 | 2,850 |
| 1988-03-29 | 289 | 290 | 280 | 282 | 2,646,000 | 2,820 |
| 1988-03-28 | 272 | 293 | 272 | 291 | 4,353,000 | 2,910 |
| 1988-03-26 | 280 | 280 | 270 | 275 | 3,569,000 | 2,750 |
| 1988-03-25 | 278 | 285 | 278 | 282 | 5,279,000 | 2,820 |
| 1988-03-24 | 295 | 296 | 287 | 288 | 6,953,000 | 2,880 |
| 1988-03-23 | 299 | 300 | 294 | 297 | 12,107,000 | 2,970 |
| 1988-03-22 | 290 | 301 | 289 | 296 | 18,269,000 | 2,960 |
| 1988-03-18 | 291 | 299 | 289 | 290 | 16,798,000 | 2,900 |
| 1988-03-17 | 288 | 300 | 287 | 287 | 34,664,000 | 2,870 |
| 1988-03-16 | 290 | 295 | 285 | 288 | 44,238,000 | 2,880 |
| 1988-03-15 | 254 | 278 | 253 | 273 | 30,322,000 | 2,730 |
| 1988-03-14 | 251 | 253 | 250 | 253 | 7,526,000 | 2,530 |
| 1988-03-11 | 247 | 250 | 246 | 249 | 7,527,000 | 2,490 |
| 1988-03-10 | 253 | 253 | 246 | 249 | 15,256,000 | 2,490 |
| 1988-03-09 | 240 | 250 | 239 | 250 | 14,547,000 | 2,500 |
| 1988-03-08 | 239 | 240 | 238 | 238 | 3,257,000 | 2,380 |
| 1988-03-07 | 239 | 240 | 238 | 238 | 2,523,000 | 2,380 |
| 1988-03-05 | 239 | 240 | 238 | 238 | 2,337,000 | 2,380 |
| 1988-03-04 | 238 | 240 | 238 | 238 | 3,562,000 | 2,380 |
| 1988-03-03 | 241 | 242 | 238 | 238 | 4,165,000 | 2,380 |
| 1988-03-02 | 240 | 243 | 239 | 240 | 11,728,000 | 2,400 |
| 1988-03-01 | 238 | 240 | 236 | 238 | 10,573,000 | 2,380 |
| 1988-02-29 | 231 | 237 | 230 | 236 | 11,023,000 | 2,360 |
| 1988-02-27 | 231 | 232 | 230 | 232 | 2,216,000 | 2,320 |
| 1988-02-26 | 229 | 232 | 228 | 231 | 7,272,000 | 2,310 |
| 1988-02-25 | 225 | 232 | 223 | 229 | 6,885,000 | 2,290 |
| 1988-02-24 | 221 | 225 | 220 | 225 | 6,580,000 | 2,250 |
| 1988-02-23 | 215 | 216 | 213 | 216 | 3,395,000 | 2,160 |
| 1988-02-22 | 214 | 215 | 213 | 214 | 1,583,000 | 2,140 |
| 1988-02-19 | 213 | 215 | 213 | 214 | 1,320,000 | 2,140 |
| 1988-02-18 | 216 | 218 | 213 | 215 | 1,283,000 | 2,150 |
| 1988-02-17 | 216 | 218 | 215 | 216 | 1,104,000 | 2,160 |
| 1988-02-16 | 220 | 221 | 215 | 215 | 3,115,000 | 2,150 |
| 1988-02-15 | 219 | 222 | 218 | 219 | 2,555,000 | 2,190 |
| 1988-02-12 | 218 | 218 | 215 | 216 | 3,241,000 | 2,160 |
| 1988-02-10 | 214 | 217 | 213 | 214 | 933,000 | 2,140 |
| 1988-02-09 | 215 | 215 | 212 | 213 | 690,000 | 2,130 |
| 1988-02-08 | 216 | 216 | 213 | 215 | 835,000 | 2,150 |
| 1988-02-06 | 216 | 216 | 214 | 214 | 475,000 | 2,140 |
| 1988-02-05 | 217 | 218 | 216 | 216 | 954,000 | 2,160 |
| 1988-02-04 | 216 | 218 | 215 | 217 | 744,000 | 2,170 |
| 1988-02-03 | 216 | 218 | 215 | 218 | 928,000 | 2,180 |
| 1988-02-02 | 216 | 218 | 216 | 216 | 1,245,000 | 2,160 |
| 1988-02-01 | 219 | 219 | 216 | 218 | 1,941,000 | 2,180 |
| 1988-01-30 | 210 | 215 | 210 | 215 | 1,952,000 | 2,150 |
| 1988-01-29 | 210 | 212 | 207 | 209 | 4,478,000 | 2,090 |
| 1988-01-28 | 206 | 211 | 205 | 208 | 2,799,000 | 2,080 |
| 1988-01-27 | 205 | 206 | 203 | 204 | 2,930,000 | 2,040 |
| 1988-01-26 | 208 | 210 | 205 | 206 | 953,000 | 2,060 |
| 1988-01-25 | 208 | 209 | 205 | 207 | 729,000 | 2,070 |
| 1988-01-23 | 205 | 210 | 204 | 208 | 386,000 | 2,080 |
| 1988-01-22 | 203 | 205 | 202 | 202 | 829,000 | 2,020 |
| 1988-01-21 | 208 | 208 | 204 | 205 | 1,166,000 | 2,050 |
| 1988-01-20 | 209 | 210 | 207 | 208 | 621,000 | 2,080 |
| 1988-01-19 | 208 | 211 | 207 | 210 | 890,000 | 2,100 |
| 1988-01-18 | 210 | 211 | 207 | 208 | 728,000 | 2,080 |
| 1988-01-14 | 204 | 206 | 202 | 204 | 849,000 | 2,040 |
| 1988-01-13 | 206 | 208 | 203 | 204 | 692,000 | 2,040 |
| 1988-01-12 | 210 | 211 | 205 | 208 | 863,000 | 2,080 |
| 1988-01-11 | 204 | 210 | 203 | 206 | 514,000 | 2,060 |
| 1988-01-08 | 205 | 214 | 202 | 214 | 1,544,000 | 2,140 |
| 1988-01-07 | 207 | 207 | 200 | 200 | 1,498,000 | 2,000 |
| 1988-01-06 | 199 | 205 | 198 | 202 | 2,510,000 | 2,020 |
| 1988-01-05 | 200 | 200 | 193 | 195 | 576,000 | 1,950 |
| 1988-01-04 | 181 | 189 | 181 | 185 | 382,000 | 1,850 |
分割・併合履歴 ： [2013-09-26]1株→0.2株 [2003-02-20]1株→0.5株 [1983-03-28]1株→1.1株
