7769 リズム(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 | 661 | 668 | 650 | 659 | 382,000 | 5,990.91 |
| 1988-12-27 | 676 | 678 | 668 | 668 | 387,000 | 6,072.73 |
| 1988-12-26 | 678 | 683 | 668 | 678 | 288,000 | 6,163.64 |
| 1988-12-24 | 678 | 684 | 667 | 668 | 465,000 | 6,072.73 |
| 1988-12-23 | 695 | 695 | 667 | 668 | 709,000 | 6,072.73 |
| 1988-12-22 | 700 | 702 | 680 | 690 | 915,000 | 6,272.73 |
| 1988-12-21 | 715 | 719 | 681 | 681 | 4,321,000 | 6,190.91 |
| 1988-12-20 | 665 | 722 | 665 | 703 | 5,674,999 | 6,390.91 |
| 1988-12-19 | 654 | 665 | 645 | 659 | 578,000 | 5,990.91 |
| 1988-12-16 | 650 | 658 | 640 | 645 | 1,308,000 | 5,863.64 |
| 1988-12-15 | 670 | 670 | 653 | 658 | 682,000 | 5,981.82 |
| 1988-12-14 | 670 | 674 | 663 | 663 | 556,000 | 6,027.27 |
| 1988-12-13 | 665 | 670 | 662 | 667 | 332,000 | 6,063.64 |
| 1988-12-12 | 667 | 675 | 662 | 669 | 473,000 | 6,081.82 |
| 1988-12-09 | 662 | 680 | 662 | 666 | 665,000 | 6,054.55 |
| 1988-12-08 | 682 | 687 | 671 | 672 | 869,000 | 6,109.09 |
| 1988-12-07 | 701 | 705 | 680 | 685 | 2,181,000 | 6,227.27 |
| 1988-12-06 | 661 | 701 | 660 | 699 | 3,074,000 | 6,354.55 |
| 1988-12-05 | 679 | 679 | 660 | 661 | 642,000 | 6,009.09 |
| 1988-12-03 | 669 | 679 | 665 | 679 | 958,000 | 6,172.73 |
| 1988-12-02 | 666 | 684 | 665 | 665 | 2,521,000 | 6,045.45 |
| 1988-12-01 | 636 | 670 | 636 | 660 | 2,111,000 | 6,000 |
| 1988-11-30 | 626 | 640 | 626 | 636 | 486,000 | 5,781.82 |
| 1988-11-29 | 631 | 635 | 625 | 631 | 207,000 | 5,736.36 |
| 1988-11-28 | 622 | 630 | 620 | 622 | 236,000 | 5,654.55 |
| 1988-11-26 | 630 | 635 | 620 | 620 | 174,000 | 5,636.36 |
| 1988-11-25 | 635 | 642 | 630 | 635 | 457,000 | 5,772.73 |
| 1988-11-24 | 635 | 640 | 626 | 628 | 506,000 | 5,709.09 |
| 1988-11-22 | 615 | 640 | 611 | 639 | 883,000 | 5,809.09 |
| 1988-11-21 | 612 | 615 | 605 | 610 | 309,000 | 5,545.45 |
| 1988-11-18 | 600 | 613 | 600 | 600 | 382,000 | 5,454.55 |
| 1988-11-17 | 602 | 604 | 593 | 595 | 335,000 | 5,409.09 |
| 1988-11-16 | 560 | 600 | 560 | 592 | 720,000 | 5,381.82 |
| 1988-11-15 | 561 | 570 | 560 | 560 | 144,000 | 5,090.91 |
| 1988-11-14 | 557 | 565 | 555 | 558 | 101,000 | 5,072.73 |
| 1988-11-11 | 555 | 560 | 555 | 557 | 189,000 | 5,063.64 |
| 1988-11-10 | 555 | 561 | 555 | 555 | 133,000 | 5,045.45 |
| 1988-11-09 | 560 | 575 | 555 | 560 | 84,000 | 5,090.91 |
| 1988-11-08 | 552 | 560 | 552 | 553 | 90,000 | 5,027.27 |
| 1988-11-07 | 555 | 559 | 551 | 551 | 104,000 | 5,009.09 |
| 1988-11-05 | 554 | 565 | 553 | 563 | 94,000 | 5,118.18 |
| 1988-11-04 | 580 | 580 | 563 | 564 | 126,000 | 5,127.27 |
| 1988-11-02 | 581 | 587 | 571 | 571 | 75,000 | 5,190.91 |
| 1988-11-01 | 585 | 590 | 571 | 571 | 94,000 | 5,190.91 |
| 1988-10-31 | 589 | 595 | 581 | 581 | 82,000 | 5,281.82 |
| 1988-10-29 | 588 | 595 | 570 | 590 | 89,000 | 5,363.64 |
| 1988-10-28 | 575 | 590 | 568 | 568 | 177,000 | 5,163.64 |
| 1988-10-27 | 574 | 590 | 570 | 581 | 185,000 | 5,281.82 |
| 1988-10-26 | 568 | 570 | 562 | 566 | 209,000 | 5,145.45 |
| 1988-10-25 | 570 | 572 | 565 | 566 | 199,000 | 5,145.45 |
| 1988-10-24 | 566 | 574 | 556 | 574 | 86,000 | 5,218.18 |
| 1988-10-22 | 555 | 568 | 555 | 556 | 94,000 | 5,054.55 |
| 1988-10-21 | 552 | 560 | 550 | 560 | 118,000 | 5,090.91 |
| 1988-10-20 | 552 | 564 | 545 | 551 | 94,000 | 5,009.09 |
| 1988-10-19 | 559 | 559 | 548 | 552 | 67,000 | 5,018.18 |
| 1988-10-18 | 566 | 566 | 540 | 540 | 109,000 | 4,909.09 |
| 1988-10-17 | 570 | 570 | 565 | 567 | 70,000 | 5,154.55 |
| 1988-10-14 | 570 | 570 | 567 | 570 | 114,000 | 5,181.82 |
| 1988-10-13 | 580 | 580 | 570 | 570 | 102,000 | 5,181.82 |
| 1988-10-12 | 578 | 580 | 568 | 570 | 140,000 | 5,181.82 |
| 1988-10-11 | 589 | 589 | 580 | 580 | 36,000 | 5,272.73 |
| 1988-10-07 | 585 | 585 | 570 | 575 | 197,000 | 5,227.27 |
| 1988-10-06 | 592 | 595 | 585 | 585 | 104,000 | 5,318.18 |
| 1988-10-05 | 590 | 595 | 590 | 590 | 108,000 | 5,363.64 |
| 1988-10-04 | 595 | 599 | 590 | 590 | 138,000 | 5,363.64 |
| 1988-10-03 | 613 | 613 | 591 | 591 | 133,000 | 5,372.73 |
| 1988-10-01 | 613 | 613 | 595 | 596 | 178,000 | 5,418.18 |
| 1988-09-30 | 600 | 605 | 593 | 593 | 170,000 | 5,390.91 |
| 1988-09-29 | 586 | 590 | 585 | 590 | 138,000 | 5,363.64 |
| 1988-09-28 | 590 | 590 | 575 | 585 | 99,000 | 5,318.18 |
| 1988-09-27 | 590 | 600 | 590 | 600 | 81,000 | 5,454.55 |
| 1988-09-26 | 590 | 595 | 575 | 590 | 90,000 | 5,363.64 |
| 1988-09-24 | 589 | 589 | 565 | 565 | 85,000 | 5,136.36 |
| 1988-09-22 | 600 | 600 | 586 | 586 | 109,000 | 5,327.27 |
| 1988-09-21 | 603 | 603 | 590 | 590 | 137,000 | 5,363.64 |
| 1988-09-20 | 605 | 610 | 590 | 590 | 350,000 | 5,363.64 |
| 1988-09-19 | 615 | 615 | 606 | 608 | 133,000 | 5,527.27 |
| 1988-09-16 | 615 | 615 | 605 | 605 | 138,000 | 5,500 |
| 1988-09-14 | 615 | 615 | 605 | 606 | 167,000 | 5,509.09 |
| 1988-09-13 | 615 | 615 | 605 | 605 | 124,000 | 5,500 |
| 1988-09-12 | 605 | 610 | 603 | 610 | 171,000 | 5,545.45 |
| 1988-09-09 | 600 | 610 | 600 | 602 | 134,000 | 5,472.73 |
| 1988-09-08 | 601 | 610 | 594 | 610 | 86,000 | 5,545.45 |
| 1988-09-07 | 589 | 605 | 585 | 593 | 180,000 | 5,390.91 |
| 1988-09-06 | 580 | 599 | 580 | 589 | 79,000 | 5,354.55 |
| 1988-09-05 | 590 | 600 | 578 | 578 | 125,000 | 5,254.55 |
| 1988-09-03 | 592 | 599 | 592 | 592 | 57,000 | 5,381.82 |
| 1988-09-02 | 592 | 604 | 592 | 592 | 177,000 | 5,381.82 |
| 1988-09-01 | 605 | 605 | 590 | 592 | 179,000 | 5,381.82 |
| 1988-08-31 | 608 | 620 | 604 | 609 | 319,000 | 5,536.36 |
| 1988-08-30 | 601 | 605 | 601 | 603 | 187,000 | 5,481.82 |
| 1988-08-29 | 602 | 604 | 601 | 601 | 176,000 | 5,463.64 |
| 1988-08-27 | 603 | 609 | 601 | 601 | 89,000 | 5,463.64 |
| 1988-08-26 | 601 | 610 | 601 | 610 | 151,000 | 5,545.45 |
| 1988-08-25 | 615 | 618 | 606 | 609 | 134,000 | 5,536.36 |
| 1988-08-24 | 600 | 610 | 600 | 608 | 174,000 | 5,527.27 |
| 1988-08-23 | 599 | 610 | 599 | 601 | 130,000 | 5,463.64 |
| 1988-08-22 | 609 | 610 | 587 | 608 | 251,000 | 5,527.27 |
| 1988-08-19 | 609 | 609 | 599 | 602 | 121,000 | 5,472.73 |
| 1988-08-18 | 601 | 609 | 599 | 603 | 170,000 | 5,481.82 |
| 1988-08-17 | 598 | 603 | 598 | 599 | 182,000 | 5,445.45 |
| 1988-08-16 | 595 | 603 | 595 | 595 | 69,000 | 5,409.09 |
| 1988-08-15 | 599 | 609 | 595 | 595 | 95,000 | 5,409.09 |
| 1988-08-12 | 596 | 610 | 596 | 609 | 114,000 | 5,536.36 |
| 1988-08-11 | 590 | 600 | 587 | 595 | 172,000 | 5,409.09 |
| 1988-08-10 | 600 | 603 | 590 | 590 | 177,000 | 5,363.64 |
| 1988-08-09 | 602 | 608 | 601 | 606 | 114,000 | 5,509.09 |
| 1988-08-08 | 600 | 605 | 598 | 604 | 97,000 | 5,490.91 |
| 1988-08-06 | 600 | 607 | 593 | 593 | 154,000 | 5,390.91 |
| 1988-08-05 | 600 | 610 | 596 | 600 | 219,000 | 5,454.55 |
| 1988-08-04 | 601 | 610 | 596 | 596 | 295,000 | 5,418.18 |
| 1988-08-03 | 601 | 605 | 601 | 601 | 136,000 | 5,463.64 |
| 1988-08-02 | 605 | 610 | 602 | 602 | 123,000 | 5,472.73 |
| 1988-08-01 | 610 | 610 | 600 | 610 | 159,000 | 5,545.45 |
| 1988-07-30 | 601 | 613 | 600 | 600 | 144,000 | 5,454.55 |
| 1988-07-29 | 600 | 610 | 600 | 600 | 247,000 | 5,454.55 |
| 1988-07-28 | 600 | 610 | 599 | 600 | 339,000 | 5,454.55 |
| 1988-07-27 | 600 | 610 | 597 | 601 | 215,000 | 5,463.64 |
| 1988-07-26 | 605 | 612 | 600 | 601 | 167,000 | 5,463.64 |
| 1988-07-25 | 600 | 614 | 600 | 614 | 208,000 | 5,581.82 |
| 1988-07-23 | 600 | 609 | 595 | 609 | 169,000 | 5,536.36 |
| 1988-07-22 | 640 | 643 | 590 | 600 | 497,000 | 5,454.55 |
| 1988-07-21 | 652 | 655 | 640 | 640 | 442,000 | 5,818.18 |
| 1988-07-20 | 647 | 651 | 645 | 651 | 474,000 | 5,918.18 |
| 1988-07-19 | 660 | 661 | 646 | 648 | 521,000 | 5,890.91 |
| 1988-07-18 | 660 | 670 | 656 | 656 | 266,000 | 5,963.64 |
| 1988-07-15 | 671 | 675 | 656 | 670 | 457,000 | 6,090.91 |
| 1988-07-14 | 669 | 674 | 656 | 674 | 383,000 | 6,127.27 |
| 1988-07-13 | 660 | 678 | 653 | 655 | 440,000 | 5,954.55 |
| 1988-07-12 | 678 | 682 | 670 | 670 | 567,000 | 6,090.91 |
| 1988-07-11 | 669 | 680 | 667 | 678 | 470,000 | 6,163.64 |
| 1988-07-08 | 665 | 669 | 658 | 667 | 444,000 | 6,063.64 |
| 1988-07-07 | 656 | 665 | 650 | 655 | 562,000 | 5,954.55 |
| 1988-07-06 | 665 | 669 | 652 | 658 | 674,000 | 5,981.82 |
| 1988-07-05 | 665 | 669 | 660 | 666 | 414,000 | 6,054.55 |
| 1988-07-04 | 678 | 680 | 659 | 665 | 483,000 | 6,045.45 |
| 1988-07-02 | 668 | 678 | 665 | 675 | 326,000 | 6,136.36 |
| 1988-07-01 | 680 | 685 | 665 | 675 | 653,000 | 6,136.36 |
| 1988-06-30 | 685 | 686 | 675 | 679 | 853,000 | 6,172.73 |
| 1988-06-29 | 665 | 674 | 663 | 668 | 563,000 | 6,072.73 |
| 1988-06-28 | 671 | 680 | 658 | 658 | 654,000 | 5,981.82 |
| 1988-06-27 | 675 | 684 | 672 | 680 | 442,000 | 6,181.82 |
| 1988-06-25 | 695 | 695 | 675 | 675 | 395,000 | 6,136.36 |
| 1988-06-24 | 686 | 699 | 686 | 690 | 917,000 | 6,272.73 |
| 1988-06-23 | 695 | 696 | 670 | 680 | 1,162,000 | 6,181.82 |
| 1988-06-22 | 705 | 705 | 678 | 678 | 1,672,000 | 6,163.64 |
| 1988-06-21 | 711 | 712 | 691 | 700 | 2,447,000 | 6,363.64 |
| 1988-06-20 | 720 | 734 | 701 | 701 | 5,461,999 | 6,372.73 |
| 1988-06-17 | 660 | 715 | 650 | 714 | 11,376,999 | 6,490.91 |
| 1988-06-16 | 665 | 665 | 646 | 655 | 1,490,000 | 5,954.55 |
| 1988-06-15 | 678 | 678 | 650 | 661 | 6,007,999 | 6,009.09 |
| 1988-06-14 | 612 | 668 | 607 | 658 | 6,401,999 | 5,981.82 |
| 1988-06-13 | 610 | 615 | 603 | 603 | 371,000 | 5,481.82 |
| 1988-06-10 | 600 | 615 | 600 | 610 | 679,000 | 5,545.45 |
| 1988-06-09 | 618 | 618 | 598 | 598 | 586,000 | 5,436.36 |
| 1988-06-08 | 600 | 610 | 598 | 601 | 620,000 | 5,463.64 |
| 1988-06-07 | 617 | 618 | 598 | 598 | 571,000 | 5,436.36 |
| 1988-06-06 | 620 | 625 | 612 | 612 | 581,000 | 5,563.64 |
| 1988-06-04 | 610 | 615 | 603 | 615 | 399,000 | 5,590.91 |
| 1988-06-03 | 616 | 620 | 595 | 600 | 1,137,000 | 5,454.55 |
| 1988-06-02 | 633 | 635 | 616 | 620 | 1,116,000 | 5,636.36 |
| 1988-06-01 | 620 | 630 | 616 | 628 | 2,165,000 | 5,709.09 |
| 1988-05-31 | 636 | 637 | 610 | 616 | 2,147,000 | 5,600 |
| 1988-05-30 | 626 | 638 | 623 | 627 | 3,478,000 | 5,700 |
| 1988-05-28 | 620 | 626 | 615 | 621 | 3,708,000 | 5,645.45 |
| 1988-05-27 | 597 | 624 | 597 | 605 | 4,370,000 | 5,500 |
| 1988-05-26 | 581 | 597 | 574 | 590 | 751,000 | 5,363.64 |
| 1988-05-25 | 575 | 580 | 565 | 578 | 489,000 | 5,254.55 |
| 1988-05-24 | 581 | 585 | 570 | 575 | 503,000 | 5,227.27 |
| 1988-05-23 | 589 | 590 | 580 | 580 | 690,000 | 5,272.73 |
| 1988-05-20 | 590 | 597 | 585 | 585 | 950,000 | 5,318.18 |
| 1988-05-19 | 585 | 606 | 581 | 595 | 1,525,000 | 5,409.09 |
| 1988-05-18 | 604 | 609 | 590 | 591 | 1,811,000 | 5,372.73 |
| 1988-05-17 | 615 | 628 | 600 | 601 | 6,607,999 | 5,463.64 |
| 1988-05-16 | 594 | 615 | 586 | 606 | 5,666,999 | 5,509.09 |
| 1988-05-13 | 587 | 625 | 580 | 600 | 13,763,999 | 5,454.55 |
| 1988-05-12 | 542 | 570 | 538 | 567 | 4,391,000 | 5,154.55 |
| 1988-05-11 | 550 | 550 | 538 | 540 | 835,000 | 4,909.09 |
| 1988-05-10 | 538 | 545 | 531 | 533 | 466,000 | 4,845.45 |
| 1988-05-09 | 541 | 542 | 522 | 525 | 357,000 | 4,772.73 |
| 1988-05-07 | 540 | 549 | 540 | 542 | 262,000 | 4,927.27 |
| 1988-05-06 | 555 | 555 | 537 | 540 | 322,000 | 4,909.09 |
| 1988-05-02 | 550 | 550 | 546 | 547 | 399,000 | 4,972.73 |
| 1988-04-30 | 544 | 545 | 536 | 540 | 361,000 | 4,909.09 |
| 1988-04-28 | 540 | 544 | 534 | 535 | 589,000 | 4,863.64 |
| 1988-04-27 | 549 | 550 | 541 | 541 | 861,000 | 4,918.18 |
| 1988-04-26 | 549 | 555 | 545 | 547 | 1,287,000 | 4,972.73 |
| 1988-04-25 | 559 | 567 | 540 | 543 | 2,563,000 | 4,936.36 |
| 1988-04-23 | 537 | 559 | 536 | 555 | 3,675,000 | 5,045.45 |
| 1988-04-22 | 529 | 542 | 526 | 539 | 3,746,000 | 4,900 |
| 1988-04-21 | 528 | 531 | 518 | 524 | 2,248,000 | 4,763.64 |
| 1988-04-20 | 505 | 523 | 500 | 518 | 1,406,000 | 4,709.09 |
| 1988-04-19 | 505 | 505 | 495 | 500 | 328,000 | 4,545.45 |
| 1988-04-18 | 507 | 508 | 503 | 505 | 249,000 | 4,590.91 |
| 1988-04-15 | 498 | 509 | 498 | 504 | 735,000 | 4,581.82 |
| 1988-04-14 | 515 | 516 | 507 | 509 | 1,001,000 | 4,627.27 |
| 1988-04-13 | 514 | 520 | 500 | 506 | 2,046,000 | 4,600 |
| 1988-04-12 | 495 | 510 | 491 | 504 | 1,271,000 | 4,581.82 |
| 1988-04-11 | 495 | 497 | 485 | 485 | 428,000 | 4,409.09 |
| 1988-04-08 | 494 | 498 | 486 | 495 | 490,000 | 4,500 |
| 1988-04-07 | 498 | 504 | 490 | 499 | 635,000 | 4,536.36 |
| 1988-04-06 | 510 | 511 | 488 | 492 | 1,195,000 | 4,472.73 |
| 1988-04-05 | 490 | 509 | 488 | 505 | 1,937,000 | 4,590.91 |
| 1988-04-04 | 480 | 492 | 478 | 486 | 328,000 | 4,418.18 |
| 1988-04-02 | 475 | 475 | 469 | 475 | 154,000 | 4,318.18 |
| 1988-04-01 | 471 | 476 | 465 | 468 | 316,000 | 4,254.55 |
| 1988-03-31 | 472 | 474 | 467 | 474 | 113,000 | 4,309.09 |
| 1988-03-30 | 467 | 474 | 465 | 465 | 158,000 | 4,227.27 |
| 1988-03-29 | 464 | 469 | 456 | 469 | 187,000 | 4,263.64 |
| 1988-03-28 | 469 | 469 | 455 | 455 | 136,000 | 4,136.36 |
| 1988-03-26 | 457 | 465 | 452 | 465 | 77,000 | 4,227.27 |
| 1988-03-25 | 463 | 465 | 461 | 461 | 76,000 | 4,190.91 |
| 1988-03-24 | 471 | 472 | 465 | 465 | 192,000 | 4,227.27 |
| 1988-03-23 | 474 | 475 | 471 | 472 | 105,000 | 4,290.91 |
| 1988-03-22 | 471 | 475 | 471 | 475 | 111,000 | 4,318.18 |
| 1988-03-18 | 485 | 485 | 475 | 475 | 270,000 | 4,318.18 |
| 1988-03-17 | 480 | 488 | 476 | 480 | 179,000 | 4,363.64 |
| 1988-03-16 | 485 | 490 | 481 | 490 | 182,000 | 4,454.55 |
| 1988-03-15 | 481 | 489 | 480 | 485 | 245,000 | 4,409.09 |
| 1988-03-14 | 495 | 496 | 481 | 489 | 332,000 | 4,445.45 |
| 1988-03-11 | 483 | 500 | 483 | 495 | 697,000 | 4,500 |
| 1988-03-10 | 500 | 500 | 485 | 485 | 750,000 | 4,409.09 |
| 1988-03-09 | 494 | 500 | 490 | 497 | 1,474,000 | 4,518.18 |
| 1988-03-08 | 475 | 494 | 475 | 485 | 1,013,000 | 4,409.09 |
| 1988-03-07 | 473 | 478 | 471 | 474 | 242,000 | 4,309.09 |
| 1988-03-05 | 477 | 478 | 470 | 470 | 223,000 | 4,272.73 |
| 1988-03-04 | 473 | 478 | 470 | 477 | 397,000 | 4,336.36 |
| 1988-03-03 | 465 | 476 | 463 | 474 | 427,000 | 4,309.09 |
| 1988-03-02 | 478 | 479 | 466 | 467 | 453,000 | 4,245.45 |
| 1988-03-01 | 460 | 480 | 460 | 476 | 942,000 | 4,327.27 |
| 1988-02-29 | 460 | 460 | 451 | 451 | 197,000 | 4,100 |
| 1988-02-27 | 458 | 458 | 450 | 458 | 126,000 | 4,163.64 |
| 1988-02-26 | 450 | 459 | 445 | 458 | 288,000 | 4,163.64 |
| 1988-02-25 | 446 | 450 | 442 | 442 | 109,000 | 4,018.18 |
| 1988-02-24 | 441 | 445 | 441 | 445 | 134,000 | 4,045.45 |
| 1988-02-23 | 451 | 451 | 442 | 443 | 121,000 | 4,027.27 |
| 1988-02-22 | 449 | 450 | 442 | 446 | 170,000 | 4,054.55 |
| 1988-02-19 | 450 | 450 | 442 | 449 | 219,000 | 4,081.82 |
| 1988-02-18 | 447 | 455 | 443 | 450 | 158,000 | 4,090.91 |
| 1988-02-17 | 453 | 453 | 430 | 433 | 308,000 | 3,936.36 |
| 1988-02-16 | 460 | 460 | 449 | 449 | 191,000 | 4,081.82 |
| 1988-02-15 | 460 | 460 | 453 | 454 | 96,000 | 4,127.27 |
| 1988-02-12 | 450 | 459 | 447 | 455 | 167,000 | 4,136.36 |
| 1988-02-10 | 455 | 455 | 450 | 450 | 87,000 | 4,090.91 |
| 1988-02-09 | 454 | 454 | 448 | 450 | 51,000 | 4,090.91 |
| 1988-02-08 | 453 | 456 | 446 | 446 | 103,000 | 4,054.55 |
| 1988-02-06 | 446 | 457 | 441 | 444 | 132,000 | 4,036.36 |
| 1988-02-05 | 453 | 453 | 440 | 440 | 179,000 | 4,000 |
| 1988-02-04 | 453 | 460 | 451 | 451 | 375,000 | 4,100 |
| 1988-02-03 | 459 | 460 | 449 | 449 | 139,000 | 4,081.82 |
| 1988-02-02 | 470 | 472 | 450 | 459 | 208,000 | 4,172.73 |
| 1988-02-01 | 460 | 475 | 453 | 470 | 639,000 | 4,272.73 |
| 1988-01-30 | 453 | 460 | 446 | 459 | 171,000 | 4,172.73 |
| 1988-01-29 | 466 | 469 | 450 | 451 | 494,000 | 4,100 |
| 1988-01-28 | 450 | 472 | 448 | 460 | 1,135,000 | 4,181.82 |
| 1988-01-27 | 438 | 455 | 435 | 455 | 522,000 | 4,136.36 |
| 1988-01-26 | 445 | 450 | 432 | 433 | 147,000 | 3,936.36 |
| 1988-01-25 | 450 | 455 | 440 | 440 | 192,000 | 4,000 |
| 1988-01-23 | 450 | 450 | 443 | 445 | 246,000 | 4,045.45 |
| 1988-01-22 | 457 | 462 | 449 | 455 | 892,000 | 4,136.36 |
| 1988-01-21 | 416 | 450 | 416 | 442 | 539,000 | 4,018.18 |
| 1988-01-20 | 424 | 434 | 417 | 422 | 169,000 | 3,836.36 |
| 1988-01-19 | 426 | 431 | 425 | 428 | 74,000 | 3,890.91 |
| 1988-01-18 | 435 | 438 | 420 | 420 | 119,000 | 3,818.18 |
| 1988-01-14 | 425 | 429 | 421 | 425 | 53,000 | 3,863.64 |
| 1988-01-13 | 432 | 432 | 421 | 422 | 97,000 | 3,836.36 |
| 1988-01-12 | 435 | 435 | 425 | 427 | 110,000 | 3,881.82 |
| 1988-01-11 | 430 | 435 | 427 | 434 | 123,000 | 3,945.45 |
| 1988-01-08 | 430 | 440 | 425 | 438 | 280,000 | 3,981.82 |
| 1988-01-07 | 425 | 438 | 419 | 420 | 157,000 | 3,818.18 |
| 1988-01-06 | 412 | 425 | 412 | 425 | 93,000 | 3,863.64 |
| 1988-01-05 | 420 | 420 | 410 | 410 | 56,000 | 3,727.27 |
| 1988-01-04 | 399 | 399 | 399 | 399 | 50,000 | 3,627.27 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1984-03-28]1株→1.1株
