7905 大建工業(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 | 1,010 | 1,020 | 1,010 | 1,010 | 78,000 | 5,050 |
| 1988-12-27 | 1,020 | 1,030 | 1,010 | 1,020 | 72,000 | 5,100 |
| 1988-12-26 | 1,030 | 1,030 | 1,010 | 1,010 | 126,000 | 5,050 |
| 1988-12-24 | 1,020 | 1,040 | 1,020 | 1,020 | 122,000 | 5,100 |
| 1988-12-23 | 1,010 | 1,020 | 1,010 | 1,010 | 85,000 | 5,050 |
| 1988-12-22 | 1,000 | 1,020 | 1,000 | 1,010 | 128,000 | 5,050 |
| 1988-12-21 | 1,000 | 1,010 | 999 | 1,000 | 106,000 | 5,000 |
| 1988-12-20 | 1,000 | 1,010 | 1,000 | 1,000 | 84,000 | 5,000 |
| 1988-12-19 | 1,000 | 1,010 | 1,000 | 1,000 | 52,000 | 5,000 |
| 1988-12-16 | 995 | 1,010 | 995 | 1,000 | 85,000 | 5,000 |
| 1988-12-15 | 990 | 1,010 | 990 | 995 | 132,000 | 4,975 |
| 1988-12-14 | 1,000 | 1,000 | 995 | 995 | 94,000 | 4,975 |
| 1988-12-13 | 1,000 | 1,000 | 985 | 999 | 73,000 | 4,995 |
| 1988-12-12 | 1,000 | 1,000 | 985 | 1,000 | 48,000 | 5,000 |
| 1988-12-09 | 1,000 | 1,010 | 1,000 | 1,000 | 111,000 | 5,000 |
| 1988-12-08 | 1,000 | 1,010 | 1,000 | 1,010 | 65,000 | 5,050 |
| 1988-12-07 | 1,010 | 1,020 | 1,000 | 1,020 | 198,000 | 5,100 |
| 1988-12-06 | 1,000 | 1,010 | 996 | 1,010 | 85,000 | 5,050 |
| 1988-12-05 | 1,010 | 1,010 | 995 | 1,000 | 139,000 | 5,000 |
| 1988-12-03 | 987 | 1,030 | 985 | 1,020 | 361,000 | 5,100 |
| 1988-12-02 | 968 | 973 | 964 | 973 | 434,000 | 4,865 |
| 1988-12-01 | 930 | 970 | 930 | 968 | 281,000 | 4,840 |
| 1988-11-30 | 921 | 930 | 921 | 926 | 68,000 | 4,630 |
| 1988-11-29 | 925 | 930 | 921 | 921 | 39,000 | 4,605 |
| 1988-11-28 | 930 | 930 | 926 | 930 | 45,000 | 4,650 |
| 1988-11-26 | 949 | 949 | 930 | 930 | 23,000 | 4,650 |
| 1988-11-25 | 957 | 957 | 950 | 952 | 53,000 | 4,760 |
| 1988-11-24 | 945 | 969 | 940 | 960 | 264,000 | 4,800 |
| 1988-11-22 | 945 | 950 | 940 | 940 | 89,000 | 4,700 |
| 1988-11-21 | 960 | 960 | 940 | 950 | 113,000 | 4,750 |
| 1988-11-18 | 920 | 950 | 920 | 950 | 114,000 | 4,750 |
| 1988-11-17 | 917 | 919 | 911 | 919 | 105,000 | 4,595 |
| 1988-11-16 | 915 | 920 | 910 | 911 | 89,000 | 4,555 |
| 1988-11-15 | 915 | 920 | 915 | 915 | 80,000 | 4,575 |
| 1988-11-14 | 910 | 915 | 905 | 915 | 93,000 | 4,575 |
| 1988-11-11 | 893 | 900 | 890 | 900 | 139,000 | 4,500 |
| 1988-11-10 | 891 | 895 | 881 | 883 | 43,000 | 4,415 |
| 1988-11-09 | 900 | 905 | 895 | 900 | 27,000 | 4,500 |
| 1988-11-08 | 902 | 902 | 900 | 901 | 57,000 | 4,505 |
| 1988-11-07 | 906 | 906 | 901 | 905 | 45,000 | 4,525 |
| 1988-11-05 | 909 | 910 | 906 | 906 | 28,000 | 4,530 |
| 1988-11-04 | 925 | 925 | 906 | 906 | 91,000 | 4,530 |
| 1988-11-02 | 910 | 925 | 910 | 920 | 601,000 | 4,600 |
| 1988-11-01 | 920 | 920 | 907 | 909 | 202,000 | 4,545 |
| 1988-10-31 | 920 | 930 | 910 | 910 | 51,000 | 4,550 |
| 1988-10-29 | 917 | 917 | 907 | 917 | 35,000 | 4,585 |
| 1988-10-28 | 906 | 915 | 897 | 897 | 87,000 | 4,485 |
| 1988-10-27 | 901 | 917 | 901 | 905 | 23,000 | 4,525 |
| 1988-10-26 | 920 | 920 | 905 | 907 | 54,000 | 4,535 |
| 1988-10-25 | 917 | 920 | 902 | 902 | 46,000 | 4,510 |
| 1988-10-24 | 913 | 922 | 912 | 917 | 41,000 | 4,585 |
| 1988-10-22 | 915 | 915 | 910 | 910 | 53,000 | 4,550 |
| 1988-10-21 | 935 | 935 | 915 | 920 | 65,000 | 4,600 |
| 1988-10-20 | 935 | 935 | 930 | 935 | 109,000 | 4,675 |
| 1988-10-19 | 931 | 940 | 931 | 935 | 61,000 | 4,675 |
| 1988-10-18 | 940 | 940 | 930 | 939 | 55,000 | 4,695 |
| 1988-10-17 | 953 | 953 | 935 | 935 | 24,000 | 4,675 |
| 1988-10-14 | 950 | 960 | 940 | 953 | 48,000 | 4,765 |
| 1988-10-13 | 935 | 940 | 935 | 940 | 110,000 | 4,700 |
| 1988-10-12 | 931 | 931 | 920 | 930 | 116,000 | 4,650 |
| 1988-10-11 | 928 | 928 | 920 | 925 | 43,000 | 4,625 |
| 1988-10-07 | 920 | 920 | 890 | 890 | 68,000 | 4,450 |
| 1988-10-06 | 906 | 910 | 885 | 885 | 79,000 | 4,425 |
| 1988-10-05 | 910 | 911 | 900 | 905 | 48,000 | 4,525 |
| 1988-10-04 | 920 | 920 | 910 | 910 | 34,000 | 4,550 |
| 1988-10-03 | 915 | 920 | 909 | 909 | 61,000 | 4,545 |
| 1988-10-01 | 920 | 920 | 905 | 905 | 107,000 | 4,525 |
| 1988-09-30 | 914 | 920 | 895 | 920 | 149,000 | 4,600 |
| 1988-09-29 | 915 | 920 | 911 | 911 | 45,000 | 4,555 |
| 1988-09-28 | 905 | 905 | 900 | 905 | 37,000 | 4,525 |
| 1988-09-27 | 915 | 915 | 895 | 895 | 56,000 | 4,475 |
| 1988-09-26 | 915 | 915 | 915 | 915 | 8,000 | 4,575 |
| 1988-09-24 | 910 | 910 | 871 | 871 | 38,000 | 4,355 |
| 1988-09-22 | 915 | 915 | 905 | 905 | 32,000 | 4,525 |
| 1988-09-21 | 920 | 920 | 905 | 905 | 53,000 | 4,525 |
| 1988-09-20 | 930 | 930 | 905 | 910 | 51,000 | 4,550 |
| 1988-09-19 | 930 | 935 | 930 | 935 | 25,000 | 4,675 |
| 1988-09-16 | 949 | 949 | 949 | 949 | 26,000 | 4,745 |
| 1988-09-14 | 921 | 923 | 915 | 915 | 48,000 | 4,575 |
| 1988-09-13 | 920 | 925 | 915 | 921 | 204,000 | 4,605 |
| 1988-09-12 | 915 | 920 | 915 | 918 | 12,000 | 4,590 |
| 1988-09-09 | 918 | 920 | 915 | 915 | 28,000 | 4,575 |
| 1988-09-08 | 925 | 925 | 918 | 918 | 36,000 | 4,590 |
| 1988-09-07 | 921 | 921 | 920 | 920 | 45,000 | 4,600 |
| 1988-09-06 | 920 | 920 | 915 | 920 | 17,000 | 4,600 |
| 1988-09-05 | 916 | 919 | 913 | 917 | 17,000 | 4,585 |
| 1988-09-03 | 925 | 925 | 911 | 911 | 19,000 | 4,555 |
| 1988-09-02 | 915 | 920 | 910 | 910 | 66,000 | 4,550 |
| 1988-09-01 | 940 | 940 | 915 | 915 | 130,000 | 4,575 |
| 1988-08-31 | 940 | 940 | 930 | 930 | 24,000 | 4,650 |
| 1988-08-30 | 938 | 939 | 910 | 910 | 42,000 | 4,550 |
| 1988-08-29 | 945 | 945 | 940 | 940 | 20,000 | 4,700 |
| 1988-08-27 | 931 | 949 | 931 | 949 | 3,000 | 4,745 |
| 1988-08-26 | 941 | 941 | 930 | 930 | 33,000 | 4,650 |
| 1988-08-25 | 941 | 941 | 940 | 941 | 16,000 | 4,705 |
| 1988-08-24 | 955 | 955 | 940 | 940 | 22,000 | 4,700 |
| 1988-08-23 | 947 | 947 | 945 | 945 | 13,000 | 4,725 |
| 1988-08-22 | 950 | 950 | 940 | 945 | 14,000 | 4,725 |
| 1988-08-19 | 946 | 960 | 946 | 959 | 54,000 | 4,795 |
| 1988-08-18 | 940 | 950 | 935 | 950 | 107,000 | 4,750 |
| 1988-08-17 | 940 | 950 | 940 | 945 | 42,000 | 4,725 |
| 1988-08-16 | 940 | 950 | 940 | 950 | 34,000 | 4,750 |
| 1988-08-15 | 941 | 941 | 941 | 941 | 8,000 | 4,705 |
| 1988-08-12 | 936 | 940 | 935 | 935 | 22,000 | 4,675 |
| 1988-08-11 | 940 | 940 | 930 | 935 | 42,000 | 4,675 |
| 1988-08-10 | 960 | 961 | 960 | 960 | 31,000 | 4,800 |
| 1988-08-09 | 963 | 965 | 960 | 965 | 25,000 | 4,825 |
| 1988-08-08 | 969 | 970 | 961 | 965 | 9,000 | 4,825 |
| 1988-08-06 | 969 | 969 | 969 | 969 | 3,000 | 4,845 |
| 1988-08-05 | 962 | 970 | 960 | 970 | 40,000 | 4,850 |
| 1988-08-04 | 970 | 971 | 962 | 963 | 6,000 | 4,815 |
| 1988-08-03 | 965 | 965 | 956 | 962 | 36,000 | 4,810 |
| 1988-08-02 | 961 | 961 | 950 | 955 | 294,000 | 4,775 |
| 1988-08-01 | 960 | 960 | 951 | 951 | 8,000 | 4,755 |
| 1988-07-30 | 961 | 964 | 930 | 930 | 27,000 | 4,650 |
| 1988-07-29 | 946 | 946 | 941 | 941 | 10,000 | 4,705 |
| 1988-07-28 | 949 | 949 | 940 | 941 | 5,000 | 4,705 |
| 1988-07-27 | 946 | 950 | 940 | 950 | 17,000 | 4,750 |
| 1988-07-26 | 940 | 945 | 939 | 940 | 14,000 | 4,700 |
| 1988-07-25 | 910 | 930 | 910 | 930 | 21,000 | 4,650 |
| 1988-07-23 | 920 | 925 | 910 | 920 | 12,000 | 4,600 |
| 1988-07-22 | 943 | 950 | 930 | 930 | 38,000 | 4,650 |
| 1988-07-21 | 969 | 969 | 950 | 951 | 24,000 | 4,755 |
| 1988-07-20 | 975 | 975 | 969 | 969 | 32,000 | 4,845 |
| 1988-07-19 | 983 | 990 | 976 | 980 | 21,000 | 4,900 |
| 1988-07-18 | 993 | 1,000 | 990 | 990 | 66,000 | 4,950 |
| 1988-07-15 | 992 | 1,000 | 981 | 990 | 37,000 | 4,950 |
| 1988-07-14 | 1,000 | 1,000 | 990 | 998 | 27,000 | 4,990 |
| 1988-07-13 | 1,020 | 1,030 | 1,000 | 1,000 | 24,000 | 5,000 |
| 1988-07-12 | 1,030 | 1,030 | 1,000 | 1,000 | 89,000 | 5,000 |
| 1988-07-11 | 1,040 | 1,050 | 1,010 | 1,010 | 28,000 | 5,050 |
| 1988-07-08 | 1,010 | 1,020 | 1,010 | 1,020 | 14,000 | 5,100 |
| 1988-07-07 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 5,000 |
| 1988-07-06 | 1,020 | 1,030 | 1,020 | 1,020 | 18,000 | 5,100 |
| 1988-07-05 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 5,100 |
| 1988-07-04 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 5,050 |
| 1988-07-02 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 | 5,200 |
| 1988-07-01 | 1,020 | 1,020 | 1,000 | 1,000 | 35,000 | 5,000 |
| 1988-06-30 | 1,050 | 1,050 | 1,030 | 1,050 | 22,000 | 5,250 |
| 1988-06-29 | 1,030 | 1,030 | 1,020 | 1,020 | 70,000 | 5,100 |
| 1988-06-28 | 1,040 | 1,050 | 1,040 | 1,050 | 19,000 | 5,250 |
| 1988-06-27 | 1,060 | 1,070 | 1,050 | 1,050 | 17,000 | 5,250 |
| 1988-06-25 | 1,070 | 1,080 | 1,060 | 1,080 | 12,000 | 5,400 |
| 1988-06-24 | 1,080 | 1,080 | 1,070 | 1,070 | 6,000 | 5,350 |
| 1988-06-23 | 1,090 | 1,090 | 1,080 | 1,080 | 30,000 | 5,400 |
| 1988-06-22 | 1,080 | 1,090 | 1,060 | 1,090 | 19,000 | 5,450 |
| 1988-06-21 | 1,070 | 1,090 | 1,060 | 1,090 | 25,000 | 5,450 |
| 1988-06-20 | 1,070 | 1,090 | 1,060 | 1,090 | 24,000 | 5,450 |
| 1988-06-17 | 1,060 | 1,060 | 1,040 | 1,040 | 31,000 | 5,200 |
| 1988-06-16 | 1,070 | 1,070 | 1,050 | 1,050 | 9,000 | 5,250 |
| 1988-06-15 | 1,070 | 1,070 | 1,050 | 1,060 | 65,000 | 5,300 |
| 1988-06-14 | 1,070 | 1,080 | 1,060 | 1,060 | 77,000 | 5,300 |
| 1988-06-13 | 1,060 | 1,070 | 1,050 | 1,050 | 42,000 | 5,250 |
| 1988-06-10 | 1,040 | 1,060 | 1,040 | 1,040 | 40,000 | 5,200 |
| 1988-06-09 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 5,300 |
| 1988-06-08 | 1,070 | 1,090 | 1,050 | 1,070 | 50,000 | 5,350 |
| 1988-06-07 | 1,060 | 1,080 | 1,060 | 1,070 | 30,000 | 5,350 |
| 1988-06-06 | 1,070 | 1,070 | 1,050 | 1,050 | 18,000 | 5,250 |
| 1988-06-04 | 1,050 | 1,070 | 1,050 | 1,050 | 28,000 | 5,250 |
| 1988-06-03 | 1,070 | 1,080 | 1,040 | 1,040 | 91,000 | 5,200 |
| 1988-06-02 | 1,060 | 1,090 | 1,040 | 1,040 | 27,000 | 5,200 |
| 1988-06-01 | 1,090 | 1,090 | 1,040 | 1,050 | 62,000 | 5,250 |
| 1988-05-31 | 1,070 | 1,090 | 1,060 | 1,070 | 22,000 | 5,350 |
| 1988-05-30 | 1,090 | 1,090 | 1,030 | 1,090 | 31,000 | 5,450 |
| 1988-05-28 | 1,100 | 1,110 | 1,100 | 1,100 | 8,000 | 5,500 |
| 1988-05-27 | 1,130 | 1,130 | 1,100 | 1,100 | 20,000 | 5,500 |
| 1988-05-26 | 1,130 | 1,140 | 1,130 | 1,130 | 9,000 | 5,650 |
| 1988-05-25 | 1,130 | 1,140 | 1,120 | 1,120 | 9,000 | 5,600 |
| 1988-05-24 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 | 5,450 |
| 1988-05-23 | 1,100 | 1,120 | 1,090 | 1,110 | 16,000 | 5,550 |
| 1988-05-20 | 1,130 | 1,140 | 1,100 | 1,120 | 38,000 | 5,600 |
| 1988-05-19 | 1,130 | 1,140 | 1,090 | 1,090 | 34,000 | 5,450 |
| 1988-05-18 | 1,100 | 1,150 | 1,090 | 1,150 | 118,000 | 5,750 |
| 1988-05-17 | 1,100 | 1,110 | 1,090 | 1,100 | 18,000 | 5,500 |
| 1988-05-16 | 1,100 | 1,120 | 1,090 | 1,090 | 12,000 | 5,450 |
| 1988-05-13 | 1,070 | 1,090 | 1,060 | 1,090 | 41,000 | 5,450 |
| 1988-05-12 | 1,080 | 1,080 | 1,050 | 1,080 | 26,000 | 5,400 |
| 1988-05-11 | 1,100 | 1,110 | 1,080 | 1,090 | 25,000 | 5,450 |
| 1988-05-10 | 1,080 | 1,100 | 1,060 | 1,100 | 14,000 | 5,500 |
| 1988-05-09 | 1,120 | 1,130 | 1,100 | 1,100 | 45,000 | 5,500 |
| 1988-05-07 | 1,120 | 1,130 | 1,100 | 1,120 | 66,000 | 5,600 |
| 1988-05-06 | 1,100 | 1,120 | 1,080 | 1,080 | 46,000 | 5,400 |
| 1988-05-02 | 1,070 | 1,070 | 1,050 | 1,070 | 65,000 | 5,350 |
| 1988-04-30 | 1,030 | 1,050 | 1,020 | 1,030 | 71,000 | 5,150 |
| 1988-04-28 | 1,010 | 1,020 | 1,000 | 1,010 | 91,000 | 5,050 |
| 1988-04-27 | 1,020 | 1,030 | 1,000 | 1,010 | 96,000 | 5,050 |
| 1988-04-26 | 1,040 | 1,050 | 1,020 | 1,020 | 45,000 | 5,100 |
| 1988-04-25 | 1,020 | 1,020 | 1,000 | 1,020 | 29,000 | 5,100 |
| 1988-04-23 | 1,000 | 1,020 | 1,000 | 1,020 | 50,000 | 5,100 |
| 1988-04-22 | 1,010 | 1,020 | 1,000 | 1,000 | 30,000 | 5,000 |
| 1988-04-21 | 1,030 | 1,030 | 1,020 | 1,030 | 12,000 | 5,150 |
| 1988-04-20 | 1,010 | 1,020 | 1,010 | 1,020 | 22,000 | 5,100 |
| 1988-04-19 | 1,040 | 1,040 | 1,010 | 1,040 | 24,000 | 5,200 |
| 1988-04-18 | 1,030 | 1,050 | 1,020 | 1,020 | 10,000 | 5,100 |
| 1988-04-15 | 1,020 | 1,040 | 1,010 | 1,030 | 24,000 | 5,150 |
| 1988-04-14 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 | 5,200 |
| 1988-04-13 | 1,060 | 1,060 | 1,040 | 1,040 | 13,000 | 5,200 |
| 1988-04-12 | 1,070 | 1,080 | 1,040 | 1,040 | 39,000 | 5,200 |
| 1988-04-11 | 1,050 | 1,080 | 1,040 | 1,070 | 28,000 | 5,350 |
| 1988-04-08 | 1,020 | 1,040 | 1,020 | 1,030 | 42,000 | 5,150 |
| 1988-04-07 | 1,000 | 1,030 | 1,000 | 1,010 | 84,000 | 5,050 |
| 1988-04-05 | 1,030 | 1,030 | 995 | 995 | 41,000 | 4,975 |
| 1988-04-04 | 1,010 | 1,030 | 1,010 | 1,020 | 8,000 | 5,100 |
| 1988-04-02 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 5,000 |
| 1988-04-01 | 1,000 | 1,010 | 1,000 | 1,000 | 19,000 | 5,000 |
| 1988-03-30 | 1,010 | 1,020 | 1,000 | 1,000 | 26,000 | 5,000 |
| 1988-03-29 | 1,000 | 1,000 | 997 | 1,000 | 30,000 | 5,000 |
| 1988-03-28 | 1,000 | 1,000 | 1,000 | 1,000 | 53,000 | 5,000 |
| 1988-03-26 | 999 | 999 | 982 | 995 | 40,000 | 4,975 |
| 1988-03-25 | 999 | 1,010 | 990 | 1,000 | 80,000 | 5,000 |
| 1988-03-24 | 1,020 | 1,020 | 990 | 998 | 46,000 | 4,990 |
| 1988-03-23 | 1,010 | 1,030 | 1,010 | 1,020 | 36,000 | 5,100 |
| 1988-03-22 | 1,030 | 1,050 | 1,010 | 1,010 | 15,000 | 5,050 |
| 1988-03-18 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 | 5,050 |
| 1988-03-17 | 1,020 | 1,030 | 1,020 | 1,030 | 13,000 | 5,150 |
| 1988-03-16 | 1,020 | 1,030 | 1,010 | 1,020 | 14,000 | 5,100 |
| 1988-03-15 | 1,030 | 1,030 | 1,010 | 1,010 | 21,000 | 5,050 |
| 1988-03-14 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 5,150 |
| 1988-03-11 | 1,030 | 1,050 | 1,010 | 1,030 | 41,000 | 5,150 |
| 1988-03-10 | 1,040 | 1,040 | 1,010 | 1,010 | 23,000 | 5,050 |
| 1988-03-09 | 1,020 | 1,050 | 1,020 | 1,050 | 58,000 | 5,250 |
| 1988-03-08 | 1,070 | 1,070 | 1,030 | 1,050 | 22,000 | 5,250 |
| 1988-03-07 | 1,090 | 1,090 | 1,060 | 1,060 | 28,000 | 5,300 |
| 1988-03-05 | 1,070 | 1,080 | 1,070 | 1,070 | 1,051,000 | 5,350 |
| 1988-03-04 | 1,070 | 1,090 | 1,060 | 1,080 | 14,000 | 5,400 |
| 1988-03-03 | 1,080 | 1,080 | 1,070 | 1,070 | 19,000 | 5,350 |
| 1988-03-02 | 1,100 | 1,110 | 1,070 | 1,070 | 87,000 | 5,350 |
| 1988-03-01 | 1,100 | 1,120 | 1,100 | 1,110 | 83,000 | 5,550 |
| 1988-02-29 | 1,090 | 1,100 | 1,050 | 1,100 | 192,000 | 5,500 |
| 1988-02-27 | 1,030 | 1,070 | 1,030 | 1,070 | 61,000 | 5,350 |
| 1988-02-26 | 1,050 | 1,050 | 1,030 | 1,040 | 15,000 | 5,200 |
| 1988-02-25 | 1,070 | 1,070 | 1,040 | 1,050 | 16,000 | 5,250 |
| 1988-02-24 | 1,080 | 1,080 | 1,050 | 1,050 | 41,000 | 5,250 |
| 1988-02-23 | 1,020 | 1,090 | 1,010 | 1,070 | 115,000 | 5,350 |
| 1988-02-22 | 1,000 | 1,030 | 995 | 1,020 | 80,000 | 5,100 |
| 1988-02-19 | 990 | 990 | 980 | 990 | 15,000 | 4,950 |
| 1988-02-18 | 985 | 999 | 975 | 989 | 20,000 | 4,945 |
| 1988-02-17 | 990 | 990 | 975 | 975 | 9,000 | 4,875 |
| 1988-02-16 | 986 | 1,000 | 980 | 980 | 67,000 | 4,900 |
| 1988-02-15 | 1,000 | 1,000 | 986 | 986 | 36,000 | 4,930 |
| 1988-02-12 | 991 | 1,000 | 980 | 995 | 81,000 | 4,975 |
| 1988-02-10 | 1,010 | 1,020 | 990 | 997 | 87,000 | 4,985 |
| 1988-02-09 | 990 | 1,010 | 970 | 1,000 | 134,000 | 5,000 |
| 1988-02-08 | 951 | 994 | 950 | 980 | 104,000 | 4,900 |
| 1988-02-06 | 940 | 950 | 940 | 950 | 8,000 | 4,750 |
| 1988-02-05 | 955 | 955 | 935 | 940 | 17,000 | 4,700 |
| 1988-02-04 | 960 | 965 | 950 | 950 | 55,000 | 4,750 |
| 1988-02-03 | 965 | 970 | 950 | 960 | 189,000 | 4,800 |
| 1988-02-02 | 922 | 955 | 922 | 955 | 135,000 | 4,775 |
| 1988-02-01 | 921 | 930 | 920 | 920 | 19,000 | 4,600 |
| 1988-01-30 | 915 | 920 | 900 | 920 | 16,000 | 4,600 |
| 1988-01-29 | 901 | 910 | 900 | 900 | 7,000 | 4,500 |
| 1988-01-28 | 876 | 883 | 876 | 880 | 17,000 | 4,400 |
| 1988-01-27 | 921 | 921 | 876 | 876 | 70,000 | 4,380 |
| 1988-01-26 | 925 | 930 | 920 | 921 | 20,000 | 4,605 |
| 1988-01-25 | 900 | 920 | 900 | 920 | 28,000 | 4,600 |
| 1988-01-23 | 881 | 915 | 881 | 910 | 13,000 | 4,550 |
| 1988-01-22 | 882 | 882 | 880 | 880 | 9,000 | 4,400 |
| 1988-01-21 | 879 | 885 | 875 | 880 | 20,000 | 4,400 |
| 1988-01-20 | 881 | 881 | 881 | 881 | 2,000 | 4,405 |
| 1988-01-19 | 900 | 900 | 880 | 880 | 8,000 | 4,400 |
| 1988-01-18 | 920 | 920 | 900 | 910 | 21,000 | 4,550 |
| 1988-01-14 | 890 | 900 | 880 | 880 | 12,000 | 4,400 |
| 1988-01-13 | 901 | 901 | 900 | 900 | 17,000 | 4,500 |
| 1988-01-12 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1988-01-11 | 919 | 919 | 895 | 895 | 10,000 | 4,475 |
| 1988-01-08 | 917 | 930 | 905 | 930 | 60,000 | 4,650 |
| 1988-01-07 | 901 | 907 | 887 | 887 | 11,000 | 4,435 |
| 1988-01-06 | 871 | 891 | 871 | 882 | 9,000 | 4,410 |
| 1988-01-05 | 871 | 879 | 870 | 870 | 5,000 | 4,350 |
| 1988-01-04 | 870 | 870 | 860 | 860 | 6,000 | 4,300 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
