8020 兼松(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 | 732 | 732 | 721 | 721 | 586,000 | 6,539.68 |
| 1988-12-27 | 730 | 744 | 720 | 722 | 2,097,000 | 6,548.75 |
| 1988-12-26 | 700 | 721 | 700 | 721 | 1,258,000 | 6,539.68 |
| 1988-12-24 | 706 | 709 | 695 | 704 | 378,000 | 6,385.49 |
| 1988-12-23 | 700 | 715 | 700 | 705 | 2,047,000 | 6,394.56 |
| 1988-12-22 | 685 | 700 | 680 | 695 | 1,056,000 | 6,303.85 |
| 1988-12-21 | 686 | 688 | 675 | 675 | 323,000 | 6,122.45 |
| 1988-12-20 | 680 | 688 | 676 | 676 | 366,000 | 6,131.52 |
| 1988-12-19 | 694 | 698 | 675 | 676 | 688,000 | 6,131.52 |
| 1988-12-16 | 666 | 680 | 660 | 672 | 639,000 | 6,095.24 |
| 1988-12-15 | 650 | 660 | 650 | 656 | 341,000 | 5,950.11 |
| 1988-12-14 | 661 | 668 | 645 | 650 | 301,000 | 5,895.69 |
| 1988-12-13 | 660 | 670 | 656 | 660 | 289,000 | 5,986.39 |
| 1988-12-12 | 681 | 689 | 666 | 670 | 299,000 | 6,077.10 |
| 1988-12-09 | 699 | 702 | 680 | 690 | 1,344,000 | 6,258.50 |
| 1988-12-08 | 678 | 709 | 670 | 694 | 2,032,000 | 6,294.78 |
| 1988-12-07 | 685 | 685 | 671 | 674 | 1,166,000 | 6,113.38 |
| 1988-12-06 | 650 | 679 | 645 | 665 | 838,000 | 6,031.75 |
| 1988-12-05 | 635 | 645 | 635 | 640 | 305,000 | 5,804.99 |
| 1988-12-03 | 645 | 648 | 640 | 645 | 263,000 | 5,850.34 |
| 1988-12-02 | 642 | 645 | 635 | 635 | 376,000 | 5,759.64 |
| 1988-12-01 | 633 | 648 | 632 | 632 | 567,000 | 5,732.43 |
| 1988-11-30 | 602 | 640 | 602 | 634 | 556,000 | 5,750.57 |
| 1988-11-29 | 600 | 605 | 600 | 600 | 116,000 | 5,442.18 |
| 1988-11-28 | 601 | 601 | 595 | 600 | 144,000 | 5,442.18 |
| 1988-11-26 | 606 | 608 | 600 | 601 | 84,000 | 5,451.25 |
| 1988-11-25 | 600 | 610 | 598 | 609 | 158,000 | 5,523.81 |
| 1988-11-24 | 620 | 620 | 600 | 605 | 282,000 | 5,487.53 |
| 1988-11-22 | 590 | 610 | 585 | 610 | 320,000 | 5,532.88 |
| 1988-11-21 | 590 | 590 | 581 | 588 | 151,000 | 5,333.33 |
| 1988-11-18 | 575 | 585 | 575 | 583 | 136,000 | 5,287.98 |
| 1988-11-17 | 580 | 580 | 570 | 575 | 133,000 | 5,215.42 |
| 1988-11-16 | 573 | 579 | 568 | 575 | 123,000 | 5,215.42 |
| 1988-11-15 | 566 | 573 | 566 | 572 | 126,000 | 5,188.21 |
| 1988-11-14 | 568 | 573 | 560 | 560 | 86,000 | 5,079.37 |
| 1988-11-11 | 563 | 569 | 560 | 569 | 59,000 | 5,161 |
| 1988-11-10 | 560 | 570 | 557 | 558 | 117,000 | 5,061.22 |
| 1988-11-09 | 555 | 570 | 555 | 560 | 51,000 | 5,079.37 |
| 1988-11-08 | 560 | 563 | 550 | 555 | 64,000 | 5,034.01 |
| 1988-11-07 | 575 | 575 | 560 | 560 | 51,000 | 5,079.37 |
| 1988-11-05 | 571 | 576 | 570 | 576 | 33,000 | 5,224.49 |
| 1988-11-04 | 580 | 595 | 571 | 576 | 197,000 | 5,224.49 |
| 1988-11-02 | 580 | 580 | 571 | 580 | 90,000 | 5,260.77 |
| 1988-11-01 | 581 | 582 | 569 | 575 | 106,000 | 5,215.42 |
| 1988-10-31 | 590 | 595 | 581 | 582 | 155,000 | 5,278.91 |
| 1988-10-29 | 586 | 593 | 580 | 590 | 264,000 | 5,351.47 |
| 1988-10-28 | 570 | 580 | 565 | 569 | 269,000 | 5,161 |
| 1988-10-27 | 552 | 574 | 552 | 574 | 196,000 | 5,206.35 |
| 1988-10-26 | 546 | 552 | 540 | 552 | 114,000 | 5,006.80 |
| 1988-10-25 | 550 | 553 | 546 | 552 | 83,000 | 5,006.80 |
| 1988-10-24 | 550 | 552 | 545 | 552 | 67,000 | 5,006.80 |
| 1988-10-22 | 550 | 550 | 540 | 545 | 45,000 | 4,943.31 |
| 1988-10-21 | 549 | 550 | 541 | 549 | 72,000 | 4,979.59 |
| 1988-10-20 | 547 | 550 | 540 | 540 | 43,000 | 4,897.96 |
| 1988-10-19 | 541 | 546 | 540 | 542 | 69,000 | 4,916.10 |
| 1988-10-18 | 551 | 555 | 540 | 540 | 53,000 | 4,897.96 |
| 1988-10-17 | 550 | 557 | 545 | 555 | 93,000 | 5,034.01 |
| 1988-10-14 | 540 | 545 | 537 | 545 | 84,000 | 4,943.31 |
| 1988-10-13 | 549 | 550 | 540 | 540 | 32,000 | 4,897.96 |
| 1988-10-12 | 546 | 549 | 540 | 549 | 55,000 | 4,979.59 |
| 1988-10-11 | 546 | 549 | 540 | 540 | 20,000 | 4,897.96 |
| 1988-10-07 | 532 | 550 | 532 | 540 | 38,000 | 4,897.96 |
| 1988-10-06 | 550 | 550 | 530 | 530 | 68,000 | 4,807.26 |
| 1988-10-05 | 549 | 550 | 540 | 550 | 74,000 | 4,988.66 |
| 1988-10-04 | 547 | 550 | 540 | 550 | 51,000 | 4,988.66 |
| 1988-10-03 | 540 | 559 | 540 | 546 | 55,000 | 4,952.38 |
| 1988-10-01 | 544 | 545 | 540 | 540 | 37,000 | 4,897.96 |
| 1988-09-30 | 545 | 545 | 535 | 536 | 15,000 | 4,861.68 |
| 1988-09-29 | 545 | 548 | 535 | 535 | 58,000 | 4,852.61 |
| 1988-09-28 | 535 | 538 | 521 | 535 | 75,000 | 4,852.61 |
| 1988-09-27 | 529 | 537 | 525 | 525 | 97,000 | 4,761.90 |
| 1988-09-26 | 515 | 515 | 501 | 502 | 236,000 | 4,553.29 |
| 1988-09-24 | 520 | 530 | 516 | 530 | 285,000 | 4,807.26 |
| 1988-09-22 | 520 | 520 | 510 | 520 | 210,000 | 4,716.55 |
| 1988-09-21 | 530 | 539 | 510 | 510 | 432,000 | 4,625.85 |
| 1988-09-20 | 540 | 540 | 520 | 530 | 317,000 | 4,807.26 |
| 1988-09-19 | 570 | 570 | 530 | 530 | 265,000 | 4,807.26 |
| 1988-09-16 | 554 | 569 | 530 | 530 | 95,000 | 4,807.26 |
| 1988-09-14 | 552 | 555 | 548 | 555 | 48,000 | 5,034.01 |
| 1988-09-13 | 545 | 551 | 545 | 551 | 86,000 | 4,997.73 |
| 1988-09-12 | 539 | 545 | 538 | 544 | 53,000 | 4,934.24 |
| 1988-09-09 | 538 | 538 | 532 | 537 | 67,000 | 4,870.75 |
| 1988-09-08 | 521 | 528 | 516 | 528 | 123,000 | 4,789.12 |
| 1988-09-07 | 520 | 520 | 505 | 519 | 140,000 | 4,707.48 |
| 1988-09-06 | 510 | 510 | 505 | 510 | 208,000 | 4,625.85 |
| 1988-09-05 | 525 | 530 | 520 | 521 | 66,000 | 4,725.62 |
| 1988-09-03 | 525 | 539 | 510 | 539 | 143,000 | 4,888.89 |
| 1988-09-02 | 510 | 540 | 510 | 520 | 89,000 | 4,716.55 |
| 1988-09-01 | 523 | 523 | 500 | 520 | 135,000 | 4,716.55 |
| 1988-08-31 | 543 | 545 | 534 | 534 | 75,000 | 4,843.54 |
| 1988-08-30 | 555 | 555 | 540 | 540 | 72,000 | 4,897.96 |
| 1988-08-29 | 565 | 565 | 550 | 550 | 109,000 | 4,988.66 |
| 1988-08-27 | 560 | 570 | 555 | 555 | 40,000 | 5,034.01 |
| 1988-08-26 | 570 | 575 | 570 | 575 | 47,000 | 5,215.42 |
| 1988-08-25 | 573 | 577 | 572 | 573 | 116,000 | 5,197.28 |
| 1988-08-24 | 578 | 580 | 570 | 570 | 45,000 | 5,170.07 |
| 1988-08-23 | 580 | 580 | 570 | 575 | 38,000 | 5,215.42 |
| 1988-08-22 | 576 | 580 | 570 | 580 | 36,000 | 5,260.77 |
| 1988-08-19 | 580 | 580 | 570 | 570 | 67,000 | 5,170.07 |
| 1988-08-18 | 595 | 600 | 570 | 600 | 91,000 | 5,442.18 |
| 1988-08-17 | 560 | 580 | 560 | 580 | 96,000 | 5,260.77 |
| 1988-08-16 | 571 | 580 | 560 | 570 | 43,000 | 5,170.07 |
| 1988-08-15 | 560 | 580 | 560 | 570 | 60,000 | 5,170.07 |
| 1988-08-12 | 585 | 590 | 580 | 580 | 35,000 | 5,260.77 |
| 1988-08-11 | 580 | 580 | 567 | 575 | 210,000 | 5,215.42 |
| 1988-08-10 | 585 | 585 | 580 | 580 | 146,000 | 5,260.77 |
| 1988-08-09 | 600 | 605 | 596 | 605 | 58,000 | 5,487.53 |
| 1988-08-08 | 590 | 600 | 587 | 590 | 31,000 | 5,351.47 |
| 1988-08-06 | 591 | 595 | 591 | 595 | 24,000 | 5,396.83 |
| 1988-08-05 | 595 | 595 | 590 | 590 | 42,000 | 5,351.47 |
| 1988-08-04 | 596 | 596 | 588 | 595 | 169,000 | 5,396.83 |
| 1988-08-03 | 595 | 600 | 581 | 586 | 185,000 | 5,315.19 |
| 1988-08-02 | 600 | 605 | 580 | 590 | 119,000 | 5,351.47 |
| 1988-08-01 | 592 | 610 | 590 | 600 | 105,000 | 5,442.18 |
| 1988-07-30 | 585 | 605 | 585 | 590 | 115,000 | 5,351.47 |
| 1988-07-29 | 600 | 615 | 590 | 602 | 161,000 | 5,460.32 |
| 1988-07-28 | 610 | 630 | 602 | 602 | 178,000 | 5,460.32 |
| 1988-07-27 | 572 | 585 | 570 | 575 | 202,000 | 5,215.42 |
| 1988-07-26 | 580 | 590 | 577 | 585 | 150,000 | 5,306.12 |
| 1988-07-25 | 580 | 595 | 571 | 590 | 205,000 | 5,351.47 |
| 1988-07-23 | 610 | 614 | 590 | 590 | 97,000 | 5,351.47 |
| 1988-07-22 | 631 | 636 | 605 | 610 | 173,000 | 5,532.88 |
| 1988-07-21 | 631 | 638 | 629 | 630 | 149,000 | 5,714.29 |
| 1988-07-20 | 615 | 640 | 615 | 635 | 162,000 | 5,759.64 |
| 1988-07-19 | 648 | 657 | 620 | 630 | 247,000 | 5,714.29 |
| 1988-07-18 | 649 | 660 | 645 | 658 | 212,000 | 5,968.25 |
| 1988-07-15 | 651 | 660 | 630 | 640 | 276,000 | 5,804.99 |
| 1988-07-14 | 675 | 675 | 661 | 661 | 131,000 | 5,995.46 |
| 1988-07-13 | 681 | 685 | 670 | 675 | 341,000 | 6,122.45 |
| 1988-07-12 | 692 | 698 | 680 | 685 | 675,000 | 6,213.15 |
| 1988-07-11 | 700 | 709 | 685 | 691 | 1,284,000 | 6,267.57 |
| 1988-07-08 | 673 | 709 | 671 | 699 | 2,173,000 | 6,340.14 |
| 1988-07-07 | 670 | 673 | 651 | 660 | 836,000 | 5,986.39 |
| 1988-07-06 | 650 | 655 | 641 | 650 | 290,000 | 5,895.69 |
| 1988-07-05 | 640 | 650 | 631 | 631 | 356,000 | 5,723.36 |
| 1988-07-04 | 628 | 655 | 628 | 642 | 179,000 | 5,823.13 |
| 1988-07-02 | 638 | 648 | 630 | 631 | 209,000 | 5,723.36 |
| 1988-07-01 | 663 | 663 | 643 | 644 | 598,000 | 5,841.27 |
| 1988-06-30 | 638 | 663 | 637 | 655 | 750,000 | 5,941.04 |
| 1988-06-29 | 641 | 654 | 636 | 636 | 601,000 | 5,768.71 |
| 1988-06-28 | 626 | 645 | 626 | 642 | 586,000 | 5,823.13 |
| 1988-06-27 | 630 | 630 | 625 | 630 | 244,000 | 5,714.29 |
| 1988-06-25 | 630 | 650 | 625 | 640 | 737,000 | 5,804.99 |
| 1988-06-24 | 639 | 639 | 621 | 630 | 224,000 | 5,714.29 |
| 1988-06-23 | 637 | 638 | 625 | 638 | 302,000 | 5,786.85 |
| 1988-06-22 | 640 | 644 | 632 | 632 | 636,000 | 5,732.43 |
| 1988-06-21 | 639 | 640 | 632 | 635 | 398,000 | 5,759.64 |
| 1988-06-20 | 630 | 640 | 626 | 635 | 460,000 | 5,759.64 |
| 1988-06-17 | 630 | 638 | 625 | 630 | 278,000 | 5,714.29 |
| 1988-06-16 | 635 | 644 | 632 | 636 | 491,000 | 5,768.71 |
| 1988-06-15 | 639 | 639 | 625 | 625 | 340,000 | 5,668.93 |
| 1988-06-14 | 630 | 638 | 625 | 625 | 480,000 | 5,668.93 |
| 1988-06-13 | 620 | 645 | 620 | 630 | 595,000 | 5,714.29 |
| 1988-06-10 | 617 | 620 | 608 | 620 | 454,000 | 5,623.58 |
| 1988-06-09 | 615 | 620 | 610 | 611 | 164,000 | 5,541.95 |
| 1988-06-08 | 621 | 622 | 605 | 620 | 212,000 | 5,623.58 |
| 1988-06-07 | 635 | 635 | 620 | 627 | 334,000 | 5,687.07 |
| 1988-06-06 | 646 | 647 | 625 | 635 | 411,000 | 5,759.64 |
| 1988-06-04 | 648 | 648 | 635 | 636 | 762,000 | 5,768.71 |
| 1988-06-03 | 628 | 642 | 620 | 642 | 2,380,000 | 5,823.13 |
| 1988-06-02 | 610 | 629 | 600 | 629 | 1,225,000 | 5,705.22 |
| 1988-06-01 | 600 | 614 | 592 | 609 | 935,000 | 5,523.81 |
| 1988-05-31 | 599 | 600 | 588 | 595 | 242,000 | 5,396.83 |
| 1988-05-30 | 595 | 595 | 590 | 591 | 133,000 | 5,360.54 |
| 1988-05-28 | 587 | 596 | 587 | 595 | 172,000 | 5,396.83 |
| 1988-05-27 | 587 | 599 | 587 | 596 | 163,000 | 5,405.90 |
| 1988-05-26 | 594 | 594 | 586 | 586 | 183,000 | 5,315.19 |
| 1988-05-25 | 601 | 601 | 585 | 585 | 300,000 | 5,306.12 |
| 1988-05-24 | 600 | 604 | 591 | 591 | 387,000 | 5,360.54 |
| 1988-05-23 | 612 | 612 | 595 | 595 | 677,000 | 5,396.83 |
| 1988-05-20 | 603 | 603 | 587 | 592 | 436,000 | 5,369.61 |
| 1988-05-19 | 600 | 600 | 583 | 583 | 1,333,000 | 5,287.98 |
| 1988-05-18 | 580 | 598 | 571 | 593 | 655,000 | 5,378.68 |
| 1988-05-17 | 578 | 580 | 570 | 570 | 259,000 | 5,170.07 |
| 1988-05-16 | 580 | 581 | 565 | 578 | 195,000 | 5,242.63 |
| 1988-05-13 | 572 | 581 | 572 | 581 | 255,000 | 5,269.84 |
| 1988-05-12 | 560 | 576 | 558 | 570 | 203,000 | 5,170.07 |
| 1988-05-11 | 571 | 580 | 570 | 570 | 264,000 | 5,170.07 |
| 1988-05-10 | 575 | 575 | 565 | 570 | 137,000 | 5,170.07 |
| 1988-05-09 | 580 | 580 | 571 | 577 | 126,000 | 5,233.56 |
| 1988-05-07 | 570 | 576 | 569 | 571 | 114,000 | 5,179.14 |
| 1988-05-06 | 591 | 591 | 572 | 580 | 294,000 | 5,260.77 |
| 1988-05-02 | 608 | 609 | 590 | 590 | 786,000 | 5,351.47 |
| 1988-04-30 | 620 | 625 | 601 | 610 | 2,802,000 | 5,532.88 |
| 1988-04-28 | 567 | 575 | 560 | 570 | 944,000 | 5,170.07 |
| 1988-04-27 | 569 | 569 | 551 | 560 | 379,000 | 5,079.37 |
| 1988-04-26 | 570 | 574 | 551 | 559 | 1,008,000 | 5,070.29 |
| 1988-04-25 | 535 | 580 | 528 | 575 | 2,624,000 | 5,215.42 |
| 1988-04-23 | 537 | 538 | 533 | 535 | 145,000 | 4,852.61 |
| 1988-04-22 | 528 | 538 | 520 | 530 | 291,000 | 4,807.26 |
| 1988-04-21 | 530 | 535 | 525 | 526 | 181,000 | 4,770.98 |
| 1988-04-20 | 513 | 524 | 513 | 515 | 156,000 | 4,671.20 |
| 1988-04-19 | 512 | 515 | 506 | 510 | 142,000 | 4,625.85 |
| 1988-04-18 | 515 | 520 | 510 | 511 | 125,000 | 4,634.92 |
| 1988-04-15 | 520 | 520 | 500 | 516 | 115,000 | 4,680.27 |
| 1988-04-14 | 526 | 530 | 520 | 520 | 111,000 | 4,716.55 |
| 1988-04-13 | 532 | 532 | 520 | 522 | 108,000 | 4,734.69 |
| 1988-04-12 | 540 | 540 | 530 | 534 | 143,000 | 4,843.54 |
| 1988-04-11 | 530 | 534 | 525 | 534 | 161,000 | 4,843.54 |
| 1988-04-08 | 537 | 537 | 522 | 522 | 212,000 | 4,734.69 |
| 1988-04-07 | 530 | 540 | 526 | 540 | 395,000 | 4,897.96 |
| 1988-04-06 | 530 | 538 | 521 | 530 | 368,000 | 4,807.26 |
| 1988-04-05 | 519 | 530 | 519 | 525 | 480,000 | 4,761.90 |
| 1988-04-04 | 516 | 520 | 516 | 518 | 188,000 | 4,698.41 |
| 1988-04-02 | 519 | 520 | 515 | 515 | 135,000 | 4,671.20 |
| 1988-04-01 | 515 | 520 | 505 | 519 | 174,000 | 4,707.48 |
| 1988-03-31 | 509 | 511 | 505 | 505 | 222,000 | 4,580.50 |
| 1988-03-30 | 504 | 510 | 500 | 505 | 166,000 | 4,580.50 |
| 1988-03-29 | 495 | 500 | 495 | 500 | 61,000 | 4,535.15 |
| 1988-03-28 | 491 | 500 | 490 | 495 | 94,000 | 4,489.80 |
| 1988-03-26 | 471 | 481 | 470 | 481 | 274,000 | 4,362.81 |
| 1988-03-25 | 502 | 504 | 490 | 500 | 181,000 | 4,535.15 |
| 1988-03-24 | 498 | 510 | 496 | 497 | 720,000 | 4,507.94 |
| 1988-03-23 | 505 | 505 | 495 | 496 | 94,000 | 4,498.87 |
| 1988-03-22 | 512 | 512 | 495 | 495 | 117,000 | 4,489.80 |
| 1988-03-18 | 500 | 500 | 493 | 500 | 166,000 | 4,535.15 |
| 1988-03-17 | 498 | 499 | 493 | 495 | 94,000 | 4,489.80 |
| 1988-03-16 | 494 | 500 | 494 | 495 | 58,000 | 4,489.80 |
| 1988-03-15 | 495 | 505 | 491 | 493 | 74,000 | 4,471.66 |
| 1988-03-14 | 505 | 505 | 495 | 495 | 94,000 | 4,489.80 |
| 1988-03-11 | 510 | 510 | 500 | 502 | 76,000 | 4,553.29 |
| 1988-03-10 | 510 | 510 | 495 | 495 | 203,000 | 4,489.80 |
| 1988-03-09 | 510 | 512 | 505 | 510 | 87,000 | 4,625.85 |
| 1988-03-08 | 514 | 514 | 505 | 505 | 94,000 | 4,580.50 |
| 1988-03-07 | 511 | 515 | 510 | 510 | 86,000 | 4,625.85 |
| 1988-03-05 | 507 | 515 | 507 | 515 | 49,000 | 4,671.20 |
| 1988-03-04 | 510 | 510 | 505 | 510 | 54,000 | 4,625.85 |
| 1988-03-03 | 505 | 510 | 505 | 505 | 200,000 | 4,580.50 |
| 1988-03-02 | 515 | 515 | 502 | 505 | 158,000 | 4,580.50 |
| 1988-03-01 | 512 | 520 | 502 | 510 | 172,000 | 4,625.85 |
| 1988-02-29 | 520 | 520 | 510 | 510 | 141,000 | 4,625.85 |
| 1988-02-27 | 509 | 517 | 502 | 509 | 152,000 | 4,616.78 |
| 1988-02-26 | 501 | 511 | 501 | 501 | 93,000 | 4,544.22 |
| 1988-02-25 | 512 | 512 | 500 | 501 | 128,000 | 4,544.22 |
| 1988-02-24 | 515 | 518 | 507 | 512 | 185,000 | 4,643.99 |
| 1988-02-23 | 520 | 520 | 505 | 512 | 287,000 | 4,643.99 |
| 1988-02-22 | 496 | 519 | 495 | 518 | 351,000 | 4,698.41 |
| 1988-02-19 | 500 | 500 | 494 | 495 | 93,000 | 4,489.80 |
| 1988-02-18 | 511 | 511 | 496 | 505 | 219,000 | 4,580.50 |
| 1988-02-17 | 500 | 510 | 486 | 486 | 189,000 | 4,408.16 |
| 1988-02-16 | 490 | 490 | 485 | 490 | 92,000 | 4,444.44 |
| 1988-02-15 | 490 | 500 | 487 | 487 | 64,000 | 4,417.23 |
| 1988-02-12 | 485 | 490 | 480 | 483 | 104,000 | 4,380.95 |
| 1988-02-10 | 486 | 490 | 484 | 490 | 38,000 | 4,444.44 |
| 1988-02-09 | 491 | 495 | 480 | 480 | 107,000 | 4,353.74 |
| 1988-02-08 | 493 | 497 | 490 | 493 | 35,000 | 4,471.66 |
| 1988-02-06 | 495 | 498 | 491 | 498 | 69,000 | 4,517.01 |
| 1988-02-05 | 497 | 499 | 495 | 495 | 56,000 | 4,489.80 |
| 1988-02-04 | 499 | 500 | 492 | 500 | 95,000 | 4,535.15 |
| 1988-02-03 | 490 | 500 | 490 | 495 | 71,000 | 4,489.80 |
| 1988-02-02 | 488 | 499 | 486 | 490 | 241,000 | 4,444.44 |
| 1988-02-01 | 510 | 515 | 500 | 503 | 129,000 | 4,562.36 |
| 1988-01-30 | 518 | 520 | 512 | 520 | 126,000 | 4,716.55 |
| 1988-01-29 | 521 | 525 | 515 | 515 | 343,000 | 4,671.20 |
| 1988-01-28 | 520 | 520 | 511 | 511 | 257,000 | 4,634.92 |
| 1988-01-27 | 511 | 520 | 510 | 510 | 223,000 | 4,625.85 |
| 1988-01-26 | 515 | 524 | 515 | 521 | 308,000 | 4,725.62 |
| 1988-01-25 | 525 | 528 | 510 | 525 | 179,000 | 4,761.90 |
| 1988-01-23 | 520 | 521 | 517 | 518 | 326,000 | 4,698.41 |
| 1988-01-22 | 526 | 526 | 510 | 514 | 467,000 | 4,662.13 |
| 1988-01-21 | 515 | 542 | 515 | 516 | 2,521,000 | 4,680.27 |
| 1988-01-20 | 496 | 528 | 495 | 525 | 2,487,000 | 4,761.90 |
| 1988-01-19 | 494 | 495 | 486 | 493 | 156,000 | 4,471.66 |
| 1988-01-18 | 485 | 492 | 485 | 489 | 229,000 | 4,435.37 |
| 1988-01-14 | 490 | 495 | 470 | 470 | 139,000 | 4,263.04 |
| 1988-01-13 | 490 | 506 | 489 | 500 | 1,199,000 | 4,535.15 |
| 1988-01-12 | 480 | 490 | 470 | 473 | 815,000 | 4,290.25 |
| 1988-01-11 | 449 | 449 | 430 | 440 | 28,000 | 3,990.93 |
| 1988-01-08 | 430 | 450 | 430 | 450 | 35,000 | 4,081.63 |
| 1988-01-07 | 450 | 450 | 450 | 450 | 20,000 | 4,081.63 |
| 1988-01-06 | 430 | 441 | 420 | 441 | 33,000 | 4,000 |
| 1988-01-05 | 422 | 429 | 422 | 429 | 10,000 | 3,891.16 |
| 1988-01-04 | 412 | 417 | 412 | 417 | 13,000 | 3,782.31 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1999-08-09]1株→0.5株 [1990-12-25]1株→1.05株 [1990-03-27]1株→1.05株
