8006 ユアサ・フナショク(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 | 941 | 941 | 931 | 931 | 3,000 | 9,310 |
| 1988-12-27 | 975 | 975 | 950 | 950 | 13,000 | 9,500 |
| 1988-12-26 | 907 | 975 | 901 | 975 | 29,000 | 9,750 |
| 1988-12-24 | 905 | 905 | 901 | 905 | 67,000 | 9,050 |
| 1988-12-23 | 931 | 931 | 900 | 907 | 52,000 | 9,070 |
| 1988-12-22 | 948 | 948 | 930 | 930 | 17,000 | 9,300 |
| 1988-12-21 | 950 | 950 | 948 | 948 | 63,000 | 9,480 |
| 1988-12-20 | 952 | 952 | 930 | 950 | 72,000 | 9,500 |
| 1988-12-19 | 950 | 951 | 950 | 950 | 27,000 | 9,500 |
| 1988-12-16 | 949 | 952 | 949 | 952 | 16,000 | 9,520 |
| 1988-12-15 | 960 | 960 | 950 | 950 | 11,000 | 9,500 |
| 1988-12-14 | 960 | 975 | 960 | 975 | 4,000 | 9,750 |
| 1988-12-13 | 980 | 980 | 950 | 975 | 16,000 | 9,750 |
| 1988-12-12 | 976 | 976 | 976 | 976 | 8,000 | 9,760 |
| 1988-12-09 | 998 | 1,000 | 980 | 985 | 37,000 | 9,850 |
| 1988-12-08 | 970 | 1,000 | 970 | 999 | 28,000 | 9,990 |
| 1988-12-07 | 950 | 955 | 940 | 955 | 75,000 | 9,550 |
| 1988-12-06 | 936 | 941 | 930 | 930 | 20,000 | 9,300 |
| 1988-12-05 | 941 | 941 | 935 | 935 | 23,000 | 9,350 |
| 1988-12-03 | 936 | 937 | 930 | 935 | 19,000 | 9,350 |
| 1988-12-02 | 950 | 950 | 941 | 941 | 9,000 | 9,410 |
| 1988-12-01 | 947 | 950 | 935 | 950 | 46,000 | 9,500 |
| 1988-11-30 | 931 | 947 | 930 | 947 | 26,000 | 9,470 |
| 1988-11-29 | 939 | 939 | 912 | 912 | 26,000 | 9,120 |
| 1988-11-28 | 950 | 950 | 930 | 943 | 19,000 | 9,430 |
| 1988-11-26 | 940 | 950 | 940 | 950 | 15,000 | 9,500 |
| 1988-11-25 | 981 | 985 | 950 | 959 | 21,000 | 9,590 |
| 1988-11-24 | 990 | 990 | 980 | 980 | 13,000 | 9,800 |
| 1988-11-22 | 982 | 990 | 980 | 985 | 35,000 | 9,850 |
| 1988-11-21 | 995 | 995 | 981 | 981 | 15,000 | 9,810 |
| 1988-11-18 | 990 | 1,010 | 990 | 999 | 16,000 | 9,990 |
| 1988-11-17 | 951 | 991 | 951 | 991 | 9,000 | 9,910 |
| 1988-11-16 | 942 | 947 | 936 | 945 | 33,000 | 9,450 |
| 1988-11-15 | 945 | 952 | 940 | 945 | 20,000 | 9,450 |
| 1988-11-14 | 939 | 940 | 930 | 930 | 9,000 | 9,300 |
| 1988-11-11 | 950 | 950 | 930 | 940 | 23,000 | 9,400 |
| 1988-11-10 | 971 | 971 | 960 | 960 | 13,000 | 9,600 |
| 1988-11-09 | 1,010 | 1,010 | 980 | 999 | 23,000 | 9,990 |
| 1988-11-08 | 1,030 | 1,030 | 1,000 | 1,030 | 45,000 | 10,300 |
| 1988-11-07 | 1,080 | 1,080 | 1,000 | 1,050 | 75,000 | 10,500 |
| 1988-11-05 | 1,120 | 1,130 | 1,050 | 1,080 | 252,000 | 10,800 |
| 1988-11-04 | 980 | 1,070 | 980 | 1,070 | 135,000 | 10,700 |
| 1988-11-02 | 905 | 970 | 905 | 970 | 50,000 | 9,700 |
| 1988-11-01 | 910 | 910 | 900 | 900 | 12,000 | 9,000 |
| 1988-10-31 | 850 | 900 | 850 | 900 | 61,000 | 9,000 |
| 1988-10-29 | 870 | 870 | 850 | 850 | 12,000 | 8,500 |
| 1988-10-28 | 890 | 890 | 880 | 880 | 41,000 | 8,800 |
| 1988-10-27 | 905 | 905 | 880 | 900 | 20,000 | 9,000 |
| 1988-10-26 | 920 | 920 | 901 | 901 | 10,000 | 9,010 |
| 1988-10-25 | 920 | 946 | 920 | 930 | 44,000 | 9,300 |
| 1988-10-24 | 881 | 925 | 881 | 920 | 153,000 | 9,200 |
| 1988-10-22 | 860 | 885 | 860 | 885 | 27,000 | 8,850 |
| 1988-10-21 | 860 | 870 | 860 | 870 | 9,000 | 8,700 |
| 1988-10-20 | 900 | 900 | 890 | 890 | 13,000 | 8,900 |
| 1988-10-19 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1988-10-18 | 900 | 900 | 880 | 880 | 6,000 | 8,800 |
| 1988-10-17 | 900 | 900 | 890 | 900 | 8,000 | 9,000 |
| 1988-10-14 | 920 | 920 | 900 | 900 | 14,000 | 9,000 |
| 1988-10-13 | 899 | 920 | 892 | 920 | 16,000 | 9,200 |
| 1988-10-12 | 900 | 900 | 890 | 900 | 28,000 | 9,000 |
| 1988-10-11 | 861 | 861 | 860 | 861 | 10,000 | 8,610 |
| 1988-10-07 | 850 | 850 | 833 | 835 | 16,000 | 8,350 |
| 1988-10-06 | 862 | 863 | 850 | 851 | 27,000 | 8,510 |
| 1988-10-05 | 861 | 862 | 861 | 861 | 9,000 | 8,610 |
| 1988-10-04 | 900 | 900 | 860 | 860 | 21,000 | 8,600 |
| 1988-10-03 | 910 | 910 | 900 | 900 | 9,000 | 9,000 |
| 1988-10-01 | 910 | 920 | 900 | 920 | 26,000 | 9,200 |
| 1988-09-30 | 880 | 900 | 860 | 900 | 36,000 | 9,000 |
| 1988-09-29 | 890 | 890 | 880 | 890 | 19,000 | 8,900 |
| 1988-09-28 | 880 | 900 | 870 | 890 | 27,000 | 8,900 |
| 1988-09-27 | 851 | 875 | 851 | 870 | 38,000 | 8,700 |
| 1988-09-26 | 880 | 880 | 850 | 850 | 80,000 | 8,500 |
| 1988-09-24 | 909 | 909 | 890 | 890 | 12,000 | 8,900 |
| 1988-09-22 | 891 | 910 | 870 | 910 | 51,000 | 9,100 |
| 1988-09-21 | 871 | 871 | 851 | 870 | 26,000 | 8,700 |
| 1988-09-20 | 925 | 925 | 885 | 900 | 47,000 | 9,000 |
| 1988-09-19 | 925 | 935 | 920 | 920 | 24,000 | 9,200 |
| 1988-09-16 | 955 | 955 | 934 | 934 | 53,000 | 9,340 |
| 1988-09-14 | 950 | 955 | 920 | 955 | 27,000 | 9,550 |
| 1988-09-13 | 951 | 955 | 951 | 953 | 10,000 | 9,530 |
| 1988-09-12 | 960 | 960 | 960 | 960 | 5,000 | 9,600 |
| 1988-09-09 | 950 | 960 | 950 | 960 | 11,000 | 9,600 |
| 1988-09-08 | 990 | 990 | 990 | 990 | 7,000 | 9,900 |
| 1988-09-07 | 960 | 960 | 955 | 955 | 7,000 | 9,550 |
| 1988-09-06 | 990 | 990 | 982 | 990 | 6,000 | 9,900 |
| 1988-09-05 | 1,000 | 1,000 | 990 | 990 | 21,000 | 9,900 |
| 1988-09-02 | 920 | 922 | 902 | 922 | 41,000 | 9,220 |
| 1988-09-01 | 960 | 965 | 921 | 921 | 29,000 | 9,210 |
| 1988-08-31 | 981 | 991 | 960 | 960 | 35,000 | 9,600 |
| 1988-08-30 | 979 | 981 | 970 | 981 | 31,000 | 9,810 |
| 1988-08-29 | 1,000 | 1,000 | 999 | 999 | 13,000 | 9,990 |
| 1988-08-27 | 1,050 | 1,050 | 1,020 | 1,020 | 7,000 | 10,200 |
| 1988-08-26 | 1,010 | 1,060 | 1,010 | 1,050 | 37,000 | 10,500 |
| 1988-08-25 | 1,040 | 1,050 | 1,000 | 1,030 | 34,000 | 10,300 |
| 1988-08-24 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 10,400 |
| 1988-08-23 | 1,060 | 1,070 | 1,050 | 1,050 | 18,000 | 10,500 |
| 1988-08-22 | 1,060 | 1,070 | 1,060 | 1,060 | 16,000 | 10,600 |
| 1988-08-19 | 1,060 | 1,070 | 1,060 | 1,060 | 16,000 | 10,600 |
| 1988-08-18 | 1,070 | 1,070 | 1,050 | 1,050 | 86,000 | 10,500 |
| 1988-08-17 | 1,070 | 1,080 | 1,070 | 1,070 | 14,000 | 10,700 |
| 1988-08-16 | 1,070 | 1,100 | 1,050 | 1,070 | 28,000 | 10,700 |
| 1988-08-15 | 1,100 | 1,110 | 1,070 | 1,080 | 17,000 | 10,800 |
| 1988-08-12 | 1,110 | 1,130 | 1,100 | 1,130 | 38,000 | 11,300 |
| 1988-08-11 | 1,050 | 1,100 | 1,050 | 1,100 | 14,000 | 11,000 |
| 1988-08-10 | 1,100 | 1,100 | 1,070 | 1,070 | 3,000 | 10,700 |
| 1988-08-09 | 1,070 | 1,100 | 1,070 | 1,100 | 10,000 | 11,000 |
| 1988-08-08 | 1,100 | 1,100 | 1,090 | 1,090 | 18,000 | 10,900 |
| 1988-08-06 | 1,140 | 1,140 | 1,100 | 1,100 | 23,000 | 11,000 |
| 1988-08-05 | 1,140 | 1,150 | 1,120 | 1,150 | 21,000 | 11,500 |
| 1988-08-04 | 1,120 | 1,150 | 1,120 | 1,150 | 11,000 | 11,500 |
| 1988-08-03 | 1,100 | 1,150 | 1,100 | 1,110 | 17,000 | 11,100 |
| 1988-08-02 | 1,110 | 1,110 | 1,050 | 1,080 | 19,000 | 10,800 |
| 1988-08-01 | 1,100 | 1,110 | 1,100 | 1,100 | 24,000 | 11,000 |
| 1988-07-30 | 1,080 | 1,100 | 1,060 | 1,100 | 3,000 | 11,000 |
| 1988-07-29 | 1,100 | 1,100 | 1,050 | 1,050 | 29,000 | 10,500 |
| 1988-07-28 | 1,060 | 1,100 | 1,040 | 1,100 | 40,000 | 11,000 |
| 1988-07-27 | 1,050 | 1,060 | 1,030 | 1,060 | 12,000 | 10,600 |
| 1988-07-26 | 1,090 | 1,090 | 1,050 | 1,070 | 22,000 | 10,700 |
| 1988-07-25 | 1,130 | 1,130 | 1,060 | 1,090 | 47,000 | 10,900 |
| 1988-07-23 | 1,100 | 1,150 | 1,080 | 1,150 | 59,000 | 11,500 |
| 1988-07-22 | 1,120 | 1,120 | 1,060 | 1,100 | 68,000 | 11,000 |
| 1988-07-21 | 1,170 | 1,170 | 1,120 | 1,120 | 23,000 | 11,200 |
| 1988-07-20 | 1,180 | 1,180 | 1,160 | 1,170 | 17,000 | 11,700 |
| 1988-07-19 | 1,230 | 1,230 | 1,180 | 1,180 | 11,000 | 11,800 |
| 1988-07-18 | 1,210 | 1,230 | 1,200 | 1,200 | 58,000 | 12,000 |
| 1988-07-15 | 1,170 | 1,180 | 1,150 | 1,150 | 31,000 | 11,500 |
| 1988-07-14 | 1,180 | 1,190 | 1,160 | 1,160 | 34,000 | 11,600 |
| 1988-07-13 | 1,190 | 1,230 | 1,180 | 1,190 | 25,000 | 11,900 |
| 1988-07-12 | 1,200 | 1,210 | 1,190 | 1,190 | 49,000 | 11,900 |
| 1988-07-11 | 1,210 | 1,230 | 1,210 | 1,210 | 21,000 | 12,100 |
| 1988-07-08 | 1,170 | 1,240 | 1,170 | 1,240 | 72,000 | 12,400 |
| 1988-07-07 | 1,180 | 1,190 | 1,150 | 1,160 | 93,000 | 11,600 |
| 1988-07-06 | 1,270 | 1,270 | 1,200 | 1,200 | 62,000 | 12,000 |
| 1988-07-05 | 1,220 | 1,280 | 1,220 | 1,240 | 61,000 | 12,400 |
| 1988-07-04 | 1,230 | 1,230 | 1,220 | 1,220 | 47,000 | 12,200 |
| 1988-07-02 | 1,090 | 1,130 | 1,060 | 1,130 | 63,000 | 11,300 |
| 1988-07-01 | 1,160 | 1,170 | 1,100 | 1,100 | 53,000 | 11,000 |
| 1988-06-30 | 1,150 | 1,180 | 1,130 | 1,130 | 75,000 | 11,300 |
| 1988-06-29 | 1,190 | 1,190 | 1,150 | 1,150 | 95,000 | 11,500 |
| 1988-06-28 | 1,220 | 1,220 | 1,180 | 1,180 | 120,000 | 11,800 |
| 1988-06-27 | 1,220 | 1,240 | 1,220 | 1,240 | 35,000 | 12,400 |
| 1988-06-25 | 1,230 | 1,240 | 1,210 | 1,220 | 32,000 | 12,200 |
| 1988-06-24 | 1,230 | 1,250 | 1,210 | 1,250 | 113,000 | 12,500 |
| 1988-06-23 | 1,250 | 1,250 | 1,210 | 1,250 | 55,000 | 12,500 |
| 1988-06-22 | 1,270 | 1,280 | 1,230 | 1,250 | 63,000 | 12,500 |
| 1988-06-21 | 1,280 | 1,280 | 1,250 | 1,260 | 38,000 | 12,600 |
| 1988-06-20 | 1,330 | 1,340 | 1,290 | 1,290 | 25,000 | 12,900 |
| 1988-06-17 | 1,290 | 1,300 | 1,260 | 1,300 | 34,000 | 13,000 |
| 1988-06-16 | 1,290 | 1,290 | 1,290 | 1,290 | 13,000 | 12,900 |
| 1988-06-15 | 1,320 | 1,320 | 1,280 | 1,280 | 43,000 | 12,800 |
| 1988-06-14 | 1,330 | 1,360 | 1,330 | 1,330 | 11,000 | 13,300 |
| 1988-06-13 | 1,390 | 1,390 | 1,300 | 1,330 | 59,000 | 13,300 |
| 1988-06-10 | 1,340 | 1,460 | 1,340 | 1,350 | 281,000 | 13,500 |
| 1988-06-09 | 1,260 | 1,360 | 1,250 | 1,360 | 92,000 | 13,600 |
| 1988-06-08 | 1,270 | 1,280 | 1,250 | 1,250 | 43,000 | 12,500 |
| 1988-06-07 | 1,290 | 1,300 | 1,250 | 1,270 | 77,000 | 12,700 |
| 1988-06-06 | 1,320 | 1,320 | 1,280 | 1,300 | 40,000 | 13,000 |
| 1988-06-04 | 1,280 | 1,290 | 1,260 | 1,280 | 29,000 | 12,800 |
| 1988-06-03 | 1,240 | 1,300 | 1,240 | 1,280 | 72,000 | 12,800 |
| 1988-06-02 | 1,290 | 1,300 | 1,210 | 1,210 | 81,000 | 12,100 |
| 1988-06-01 | 1,200 | 1,300 | 1,200 | 1,250 | 169,000 | 12,500 |
| 1988-05-31 | 1,260 | 1,280 | 1,240 | 1,240 | 128,000 | 12,400 |
| 1988-05-30 | 1,300 | 1,320 | 1,280 | 1,280 | 100,000 | 12,800 |
| 1988-05-28 | 1,320 | 1,320 | 1,280 | 1,300 | 59,000 | 13,000 |
| 1988-05-27 | 1,380 | 1,390 | 1,320 | 1,320 | 120,000 | 13,200 |
| 1988-05-26 | 1,400 | 1,400 | 1,350 | 1,350 | 75,000 | 13,500 |
| 1988-05-25 | 1,360 | 1,400 | 1,350 | 1,380 | 105,000 | 13,800 |
| 1988-05-24 | 1,390 | 1,400 | 1,350 | 1,350 | 158,000 | 13,500 |
| 1988-05-23 | 1,410 | 1,410 | 1,380 | 1,410 | 78,000 | 14,100 |
| 1988-05-20 | 1,410 | 1,430 | 1,410 | 1,430 | 104,000 | 14,300 |
| 1988-05-19 | 1,440 | 1,440 | 1,410 | 1,420 | 48,000 | 14,200 |
| 1988-05-18 | 1,440 | 1,450 | 1,420 | 1,430 | 72,000 | 14,300 |
| 1988-05-17 | 1,450 | 1,460 | 1,430 | 1,430 | 67,000 | 14,300 |
| 1988-05-16 | 1,470 | 1,500 | 1,430 | 1,430 | 82,000 | 14,300 |
| 1988-05-13 | 1,540 | 1,540 | 1,450 | 1,450 | 200,000 | 14,500 |
| 1988-05-12 | 1,470 | 1,510 | 1,450 | 1,450 | 99,000 | 14,500 |
| 1988-05-11 | 1,580 | 1,580 | 1,480 | 1,480 | 199,000 | 14,800 |
| 1988-05-10 | 1,490 | 1,540 | 1,470 | 1,540 | 106,000 | 15,400 |
| 1988-05-09 | 1,560 | 1,570 | 1,500 | 1,500 | 117,000 | 15,000 |
| 1988-05-07 | 1,590 | 1,590 | 1,530 | 1,550 | 201,000 | 15,500 |
| 1988-05-06 | 1,550 | 1,620 | 1,550 | 1,560 | 575,000 | 15,600 |
| 1988-05-02 | 1,500 | 1,550 | 1,490 | 1,550 | 266,000 | 15,500 |
| 1988-04-30 | 1,500 | 1,520 | 1,480 | 1,520 | 219,000 | 15,200 |
| 1988-04-28 | 1,450 | 1,500 | 1,440 | 1,490 | 236,000 | 14,900 |
| 1988-04-27 | 1,400 | 1,440 | 1,400 | 1,420 | 151,000 | 14,200 |
| 1988-04-26 | 1,420 | 1,480 | 1,420 | 1,420 | 156,000 | 14,200 |
| 1988-04-25 | 1,410 | 1,460 | 1,410 | 1,410 | 166,000 | 14,100 |
| 1988-04-23 | 1,410 | 1,450 | 1,400 | 1,410 | 74,000 | 14,100 |
| 1988-04-22 | 1,440 | 1,470 | 1,390 | 1,400 | 125,000 | 14,000 |
| 1988-04-21 | 1,470 | 1,480 | 1,420 | 1,430 | 180,000 | 14,300 |
| 1988-04-20 | 1,480 | 1,500 | 1,450 | 1,470 | 187,000 | 14,700 |
| 1988-04-19 | 1,430 | 1,490 | 1,430 | 1,440 | 158,000 | 14,400 |
| 1988-04-18 | 1,530 | 1,530 | 1,440 | 1,450 | 169,000 | 14,500 |
| 1988-04-15 | 1,500 | 1,580 | 1,450 | 1,500 | 789,000 | 15,000 |
| 1988-04-14 | 1,340 | 1,520 | 1,340 | 1,510 | 482,000 | 15,100 |
| 1988-04-13 | 1,420 | 1,420 | 1,350 | 1,360 | 234,000 | 13,600 |
| 1988-04-12 | 1,420 | 1,420 | 1,380 | 1,420 | 240,000 | 14,200 |
| 1988-04-11 | 1,450 | 1,450 | 1,390 | 1,410 | 250,000 | 14,100 |
| 1988-04-08 | 1,450 | 1,470 | 1,430 | 1,460 | 257,000 | 14,600 |
| 1988-04-07 | 1,470 | 1,480 | 1,410 | 1,470 | 553,000 | 14,700 |
| 1988-04-06 | 1,540 | 1,600 | 1,440 | 1,450 | 2,156,000 | 14,500 |
| 1988-04-05 | 1,400 | 1,490 | 1,380 | 1,490 | 841,000 | 14,900 |
| 1988-04-04 | 1,460 | 1,470 | 1,390 | 1,400 | 1,149,000 | 14,000 |
| 1988-04-02 | 1,320 | 1,460 | 1,310 | 1,420 | 1,498,000 | 14,200 |
| 1988-04-01 | 1,300 | 1,310 | 1,260 | 1,300 | 1,157,000 | 13,000 |
| 1988-03-31 | 1,130 | 1,270 | 1,120 | 1,250 | 1,042,000 | 12,500 |
| 1988-03-30 | 1,110 | 1,140 | 1,100 | 1,130 | 228,000 | 11,300 |
| 1988-03-29 | 1,130 | 1,130 | 1,080 | 1,100 | 132,000 | 11,000 |
| 1988-03-28 | 1,140 | 1,150 | 1,110 | 1,110 | 159,000 | 11,100 |
| 1988-03-26 | 1,100 | 1,140 | 1,080 | 1,140 | 59,000 | 11,400 |
| 1988-03-25 | 1,080 | 1,160 | 1,080 | 1,140 | 185,000 | 11,400 |
| 1988-03-24 | 1,150 | 1,150 | 1,100 | 1,100 | 110,000 | 11,000 |
| 1988-03-23 | 1,160 | 1,170 | 1,140 | 1,140 | 206,000 | 11,400 |
| 1988-03-22 | 1,120 | 1,180 | 1,100 | 1,140 | 608,000 | 11,400 |
| 1988-03-18 | 1,110 | 1,120 | 1,080 | 1,110 | 185,000 | 11,100 |
| 1988-03-17 | 1,140 | 1,140 | 1,100 | 1,100 | 130,000 | 11,000 |
| 1988-03-16 | 1,100 | 1,140 | 1,090 | 1,140 | 174,000 | 11,400 |
| 1988-03-15 | 1,130 | 1,140 | 1,080 | 1,080 | 166,000 | 10,800 |
| 1988-03-14 | 1,120 | 1,130 | 1,100 | 1,130 | 196,000 | 11,300 |
| 1988-03-11 | 1,130 | 1,140 | 1,050 | 1,080 | 340,000 | 10,800 |
| 1988-03-10 | 1,160 | 1,170 | 1,090 | 1,150 | 462,000 | 11,500 |
| 1988-03-09 | 1,140 | 1,190 | 1,140 | 1,150 | 1,619,000 | 11,500 |
| 1988-03-08 | 1,020 | 1,100 | 1,010 | 1,080 | 758,000 | 10,800 |
| 1988-03-07 | 1,030 | 1,050 | 1,020 | 1,030 | 188,000 | 10,300 |
| 1988-03-05 | 1,050 | 1,060 | 1,020 | 1,020 | 357,000 | 10,200 |
| 1988-03-04 | 1,010 | 1,070 | 1,010 | 1,060 | 589,000 | 10,600 |
| 1988-03-03 | 1,080 | 1,080 | 990 | 1,000 | 316,000 | 10,000 |
| 1988-03-02 | 1,060 | 1,090 | 1,060 | 1,090 | 474,000 | 10,900 |
| 1988-03-01 | 1,090 | 1,100 | 1,040 | 1,060 | 627,000 | 10,600 |
| 1988-02-29 | 1,120 | 1,190 | 1,120 | 1,130 | 818,000 | 11,300 |
| 1988-02-27 | 1,090 | 1,140 | 1,070 | 1,120 | 769,000 | 11,200 |
| 1988-02-26 | 1,050 | 1,200 | 1,050 | 1,110 | 2,198,000 | 11,100 |
| 1988-02-25 | 1,000 | 1,080 | 980 | 1,050 | 2,081,000 | 10,500 |
| 1988-02-24 | 900 | 990 | 890 | 990 | 1,584,000 | 9,900 |
| 1988-02-23 | 899 | 910 | 890 | 890 | 575,000 | 8,900 |
| 1988-02-22 | 950 | 950 | 901 | 905 | 662,000 | 9,050 |
| 1988-02-19 | 890 | 950 | 870 | 950 | 883,000 | 9,500 |
| 1988-02-18 | 895 | 939 | 889 | 893 | 2,056,000 | 8,930 |
| 1988-02-17 | 788 | 885 | 788 | 885 | 1,624,000 | 8,850 |
| 1988-02-16 | 761 | 785 | 760 | 785 | 809,000 | 7,850 |
| 1988-02-15 | 750 | 764 | 750 | 764 | 114,000 | 7,640 |
| 1988-02-12 | 750 | 751 | 740 | 750 | 36,000 | 7,500 |
| 1988-02-10 | 745 | 750 | 735 | 750 | 24,000 | 7,500 |
| 1988-02-09 | 740 | 745 | 730 | 745 | 70,000 | 7,450 |
| 1988-02-08 | 740 | 750 | 740 | 750 | 108,000 | 7,500 |
| 1988-02-06 | 745 | 750 | 740 | 740 | 21,000 | 7,400 |
| 1988-02-05 | 755 | 758 | 735 | 735 | 125,000 | 7,350 |
| 1988-02-04 | 730 | 770 | 730 | 755 | 297,000 | 7,550 |
| 1988-02-03 | 730 | 730 | 720 | 730 | 50,000 | 7,300 |
| 1988-02-02 | 720 | 740 | 712 | 730 | 88,000 | 7,300 |
| 1988-02-01 | 740 | 740 | 710 | 720 | 55,000 | 7,200 |
| 1988-01-30 | 710 | 730 | 710 | 730 | 71,000 | 7,300 |
| 1988-01-29 | 720 | 720 | 700 | 705 | 91,000 | 7,050 |
| 1988-01-28 | 680 | 721 | 680 | 719 | 135,000 | 7,190 |
| 1988-01-27 | 641 | 680 | 641 | 660 | 73,000 | 6,600 |
| 1988-01-26 | 645 | 645 | 635 | 640 | 41,000 | 6,400 |
| 1988-01-25 | 650 | 650 | 635 | 640 | 50,000 | 6,400 |
| 1988-01-23 | 650 | 660 | 645 | 645 | 38,000 | 6,450 |
| 1988-01-22 | 646 | 648 | 640 | 640 | 47,000 | 6,400 |
| 1988-01-21 | 645 | 645 | 630 | 640 | 12,000 | 6,400 |
| 1988-01-20 | 639 | 650 | 635 | 640 | 25,000 | 6,400 |
| 1988-01-19 | 620 | 621 | 620 | 621 | 24,000 | 6,210 |
| 1988-01-18 | 623 | 623 | 620 | 620 | 14,000 | 6,200 |
| 1988-01-14 | 613 | 620 | 612 | 620 | 10,000 | 6,200 |
| 1988-01-13 | 650 | 650 | 605 | 605 | 21,000 | 6,050 |
| 1988-01-12 | 611 | 640 | 605 | 640 | 11,000 | 6,400 |
| 1988-01-11 | 615 | 615 | 605 | 605 | 36,000 | 6,050 |
| 1988-01-08 | 610 | 610 | 606 | 610 | 8,000 | 6,100 |
| 1988-01-07 | 613 | 613 | 603 | 610 | 8,000 | 6,100 |
| 1988-01-06 | 621 | 621 | 602 | 603 | 19,000 | 6,030 |
| 1988-01-05 | 620 | 620 | 610 | 610 | 3,000 | 6,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株
