8032 日本紙パルプ商事(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 | 1,140 | 1,160 | 1,100 | 1,160 | 273,000 | 10,020.50 |
| 1988-12-27 | 1,090 | 1,150 | 1,070 | 1,140 | 330,000 | 9,847.71 |
| 1988-12-26 | 1,050 | 1,080 | 1,050 | 1,070 | 48,000 | 9,243.02 |
| 1988-12-24 | 1,080 | 1,100 | 1,050 | 1,050 | 39,000 | 9,070.26 |
| 1988-12-23 | 1,100 | 1,100 | 1,080 | 1,100 | 78,000 | 9,502.17 |
| 1988-12-22 | 1,090 | 1,100 | 1,050 | 1,100 | 90,000 | 9,502.17 |
| 1988-12-21 | 1,100 | 1,120 | 1,080 | 1,100 | 48,000 | 9,502.17 |
| 1988-12-20 | 1,130 | 1,130 | 1,080 | 1,080 | 58,000 | 9,329.41 |
| 1988-12-19 | 1,100 | 1,130 | 1,100 | 1,130 | 65,000 | 9,761.32 |
| 1988-12-16 | 1,100 | 1,100 | 1,090 | 1,100 | 162,000 | 9,502.17 |
| 1988-12-15 | 1,140 | 1,140 | 1,110 | 1,110 | 90,000 | 9,588.56 |
| 1988-12-14 | 1,140 | 1,150 | 1,130 | 1,150 | 87,000 | 9,934.09 |
| 1988-12-13 | 1,140 | 1,150 | 1,130 | 1,150 | 52,000 | 9,934.09 |
| 1988-12-12 | 1,140 | 1,150 | 1,130 | 1,150 | 190,000 | 9,934.09 |
| 1988-12-09 | 1,140 | 1,150 | 1,130 | 1,130 | 192,000 | 9,761.32 |
| 1988-12-08 | 1,140 | 1,160 | 1,120 | 1,120 | 212,000 | 9,674.94 |
| 1988-12-07 | 1,130 | 1,150 | 1,120 | 1,140 | 121,000 | 9,847.71 |
| 1988-12-06 | 1,170 | 1,170 | 1,110 | 1,150 | 207,000 | 9,934.09 |
| 1988-12-05 | 1,150 | 1,170 | 1,140 | 1,150 | 300,000 | 9,934.09 |
| 1988-12-03 | 1,150 | 1,160 | 1,130 | 1,130 | 107,000 | 9,761.32 |
| 1988-12-02 | 1,190 | 1,190 | 1,130 | 1,130 | 338,000 | 9,761.32 |
| 1988-12-01 | 1,100 | 1,220 | 1,090 | 1,190 | 1,210,000 | 10,279.60 |
| 1988-11-30 | 1,080 | 1,130 | 1,060 | 1,120 | 262,000 | 9,674.94 |
| 1988-11-29 | 1,100 | 1,100 | 1,080 | 1,080 | 164,000 | 9,329.41 |
| 1988-11-28 | 1,150 | 1,150 | 1,100 | 1,120 | 257,000 | 9,674.94 |
| 1988-11-26 | 1,130 | 1,140 | 1,100 | 1,140 | 276,000 | 9,847.71 |
| 1988-11-25 | 1,110 | 1,150 | 1,080 | 1,150 | 859,000 | 9,934.09 |
| 1988-11-24 | 1,090 | 1,110 | 1,080 | 1,090 | 452,000 | 9,415.79 |
| 1988-11-22 | 1,070 | 1,130 | 1,050 | 1,090 | 1,284,000 | 9,415.79 |
| 1988-11-21 | 1,030 | 1,070 | 1,020 | 1,060 | 424,000 | 9,156.64 |
| 1988-11-18 | 1,000 | 1,030 | 1,000 | 1,020 | 456,000 | 8,811.11 |
| 1988-11-17 | 980 | 990 | 970 | 990 | 142,000 | 8,551.96 |
| 1988-11-16 | 970 | 980 | 950 | 950 | 77,000 | 8,206.42 |
| 1988-11-15 | 970 | 975 | 960 | 967 | 33,000 | 8,353.27 |
| 1988-11-14 | 969 | 971 | 950 | 963 | 42,000 | 8,318.72 |
| 1988-11-11 | 974 | 980 | 970 | 970 | 53,000 | 8,379.19 |
| 1988-11-10 | 980 | 985 | 970 | 980 | 123,000 | 8,465.57 |
| 1988-11-09 | 965 | 980 | 961 | 979 | 126,000 | 8,456.93 |
| 1988-11-08 | 960 | 962 | 955 | 955 | 58,000 | 8,249.61 |
| 1988-11-07 | 965 | 966 | 950 | 955 | 60,000 | 8,249.61 |
| 1988-11-05 | 940 | 945 | 923 | 926 | 15,000 | 7,999.10 |
| 1988-11-04 | 946 | 950 | 940 | 940 | 37,000 | 8,120.04 |
| 1988-11-02 | 955 | 960 | 945 | 945 | 28,000 | 8,163.23 |
| 1988-11-01 | 960 | 960 | 942 | 954 | 97,000 | 8,240.97 |
| 1988-10-31 | 940 | 950 | 940 | 950 | 53,000 | 8,206.42 |
| 1988-10-29 | 922 | 932 | 922 | 922 | 3,000 | 7,964.55 |
| 1988-10-28 | 940 | 940 | 920 | 920 | 48,000 | 7,947.27 |
| 1988-10-27 | 924 | 930 | 920 | 930 | 43,000 | 8,033.65 |
| 1988-10-26 | 931 | 931 | 917 | 925 | 50,000 | 7,990.46 |
| 1988-10-25 | 930 | 931 | 921 | 930 | 36,000 | 8,033.65 |
| 1988-10-24 | 929 | 940 | 925 | 933 | 44,000 | 8,059.57 |
| 1988-10-22 | 916 | 929 | 910 | 929 | 8,000 | 8,025.02 |
| 1988-10-21 | 929 | 929 | 912 | 912 | 29,000 | 7,878.17 |
| 1988-10-20 | 930 | 930 | 919 | 920 | 38,000 | 7,947.27 |
| 1988-10-19 | 930 | 935 | 920 | 920 | 52,000 | 7,947.27 |
| 1988-10-18 | 941 | 942 | 925 | 930 | 52,000 | 8,033.65 |
| 1988-10-17 | 940 | 950 | 940 | 940 | 31,000 | 8,120.04 |
| 1988-10-14 | 930 | 945 | 930 | 945 | 22,000 | 8,163.23 |
| 1988-10-13 | 931 | 950 | 920 | 950 | 44,000 | 8,206.42 |
| 1988-10-12 | 942 | 950 | 940 | 940 | 11,000 | 8,120.04 |
| 1988-10-11 | 980 | 980 | 940 | 950 | 44,000 | 8,206.42 |
| 1988-10-07 | 965 | 970 | 950 | 960 | 73,000 | 8,292.80 |
| 1988-10-06 | 969 | 980 | 960 | 975 | 52,000 | 8,422.38 |
| 1988-10-05 | 976 | 980 | 956 | 956 | 38,000 | 8,258.25 |
| 1988-10-04 | 990 | 990 | 971 | 971 | 73,000 | 8,387.83 |
| 1988-10-03 | 999 | 1,000 | 980 | 980 | 113,000 | 8,465.57 |
| 1988-10-01 | 975 | 980 | 965 | 976 | 85,000 | 8,431.02 |
| 1988-09-30 | 955 | 970 | 955 | 961 | 19,000 | 8,301.44 |
| 1988-09-29 | 955 | 960 | 950 | 950 | 74,000 | 8,206.42 |
| 1988-09-28 | 965 | 980 | 951 | 975 | 71,000 | 8,422.38 |
| 1988-09-27 | 1,010 | 1,010 | 955 | 955 | 430,000 | 8,249.61 |
| 1988-09-26 | 960 | 980 | 950 | 978 | 230,000 | 8,448.29 |
| 1988-09-24 | 930 | 960 | 930 | 950 | 145,000 | 8,206.42 |
| 1988-09-22 | 960 | 960 | 930 | 930 | 172,000 | 8,033.65 |
| 1988-09-21 | 980 | 985 | 950 | 950 | 582,000 | 8,206.42 |
| 1988-09-20 | 945 | 985 | 935 | 970 | 978,000 | 8,379.19 |
| 1988-09-19 | 895 | 905 | 890 | 905 | 93,000 | 7,817.70 |
| 1988-09-16 | 889 | 895 | 875 | 875 | 118,000 | 7,558.55 |
| 1988-09-14 | 870 | 890 | 870 | 890 | 58,000 | 7,688.12 |
| 1988-09-13 | 871 | 874 | 866 | 866 | 131,000 | 7,480.80 |
| 1988-09-12 | 874 | 875 | 868 | 870 | 15,000 | 7,515.35 |
| 1988-09-09 | 870 | 875 | 866 | 875 | 53,000 | 7,558.55 |
| 1988-09-08 | 860 | 870 | 860 | 870 | 90,000 | 7,515.35 |
| 1988-09-07 | 855 | 870 | 855 | 870 | 34,000 | 7,515.35 |
| 1988-09-06 | 880 | 889 | 875 | 875 | 21,000 | 7,558.55 |
| 1988-09-05 | 880 | 890 | 870 | 870 | 71,000 | 7,515.35 |
| 1988-09-03 | 860 | 874 | 860 | 874 | 22,000 | 7,549.91 |
| 1988-09-02 | 860 | 870 | 850 | 870 | 38,000 | 7,515.35 |
| 1988-09-01 | 860 | 861 | 850 | 861 | 15,000 | 7,437.61 |
| 1988-08-31 | 875 | 875 | 871 | 871 | 36,000 | 7,523.99 |
| 1988-08-30 | 869 | 880 | 860 | 880 | 40,000 | 7,601.74 |
| 1988-08-29 | 870 | 880 | 870 | 870 | 23,000 | 7,515.35 |
| 1988-08-27 | 871 | 880 | 871 | 880 | 3,000 | 7,601.74 |
| 1988-08-26 | 880 | 881 | 870 | 870 | 72,000 | 7,515.35 |
| 1988-08-25 | 883 | 890 | 870 | 883 | 91,000 | 7,627.65 |
| 1988-08-24 | 870 | 875 | 870 | 873 | 12,000 | 7,541.27 |
| 1988-08-23 | 875 | 875 | 870 | 870 | 47,000 | 7,515.35 |
| 1988-08-22 | 890 | 890 | 876 | 876 | 19,000 | 7,567.18 |
| 1988-08-19 | 872 | 890 | 870 | 890 | 67,000 | 7,688.12 |
| 1988-08-18 | 885 | 890 | 871 | 871 | 30,000 | 7,523.99 |
| 1988-08-17 | 872 | 890 | 871 | 890 | 28,000 | 7,688.12 |
| 1988-08-16 | 904 | 904 | 870 | 870 | 10,000 | 7,515.35 |
| 1988-08-15 | 899 | 919 | 899 | 910 | 31,000 | 7,860.89 |
| 1988-08-12 | 870 | 899 | 861 | 899 | 27,000 | 7,765.87 |
| 1988-08-11 | 870 | 871 | 864 | 870 | 45,000 | 7,515.35 |
| 1988-08-10 | 894 | 894 | 872 | 872 | 22,000 | 7,532.63 |
| 1988-08-09 | 899 | 899 | 881 | 894 | 37,000 | 7,722.67 |
| 1988-08-08 | 909 | 909 | 899 | 899 | 16,000 | 7,765.87 |
| 1988-08-06 | 918 | 918 | 895 | 910 | 24,000 | 7,860.89 |
| 1988-08-05 | 895 | 900 | 881 | 900 | 72,000 | 7,774.50 |
| 1988-08-04 | 891 | 896 | 880 | 894 | 25,000 | 7,722.67 |
| 1988-08-03 | 880 | 880 | 871 | 871 | 32,000 | 7,523.99 |
| 1988-08-02 | 855 | 872 | 855 | 870 | 26,000 | 7,515.35 |
| 1988-08-01 | 856 | 870 | 856 | 862 | 39,000 | 7,446.25 |
| 1988-07-30 | 870 | 870 | 852 | 855 | 39,000 | 7,385.78 |
| 1988-07-29 | 850 | 860 | 840 | 860 | 117,000 | 7,428.97 |
| 1988-07-28 | 870 | 878 | 831 | 831 | 75,000 | 7,178.46 |
| 1988-07-27 | 875 | 878 | 870 | 870 | 23,000 | 7,515.35 |
| 1988-07-26 | 879 | 880 | 875 | 880 | 15,000 | 7,601.74 |
| 1988-07-25 | 880 | 880 | 880 | 880 | 37,000 | 7,601.74 |
| 1988-07-23 | 860 | 866 | 860 | 860 | 19,000 | 7,428.97 |
| 1988-07-22 | 879 | 880 | 860 | 862 | 76,000 | 7,446.25 |
| 1988-07-21 | 893 | 900 | 881 | 900 | 68,000 | 7,774.50 |
| 1988-07-20 | 909 | 910 | 903 | 903 | 39,000 | 7,800.42 |
| 1988-07-19 | 934 | 934 | 910 | 910 | 56,000 | 7,860.89 |
| 1988-07-18 | 945 | 945 | 930 | 936 | 36,000 | 8,085.48 |
| 1988-07-15 | 965 | 965 | 935 | 935 | 46,000 | 8,076.85 |
| 1988-07-14 | 941 | 979 | 941 | 979 | 36,000 | 8,456.93 |
| 1988-07-13 | 950 | 960 | 935 | 960 | 89,000 | 8,292.80 |
| 1988-07-12 | 953 | 960 | 951 | 952 | 68,000 | 8,223.70 |
| 1988-07-11 | 941 | 964 | 941 | 943 | 75,000 | 8,145.95 |
| 1988-07-08 | 960 | 965 | 951 | 965 | 36,000 | 8,336 |
| 1988-07-07 | 950 | 955 | 945 | 950 | 61,000 | 8,206.42 |
| 1988-07-06 | 980 | 980 | 953 | 954 | 80,000 | 8,240.97 |
| 1988-07-05 | 990 | 998 | 970 | 970 | 65,000 | 8,379.19 |
| 1988-07-04 | 990 | 1,000 | 980 | 990 | 119,000 | 8,551.96 |
| 1988-07-02 | 961 | 990 | 961 | 990 | 50,000 | 8,551.96 |
| 1988-07-01 | 1,000 | 1,000 | 960 | 960 | 100,000 | 8,292.80 |
| 1988-06-30 | 1,000 | 1,010 | 980 | 999 | 226,000 | 8,629.70 |
| 1988-06-29 | 999 | 1,000 | 981 | 990 | 83,000 | 8,551.96 |
| 1988-06-28 | 1,000 | 1,010 | 991 | 999 | 219,000 | 8,629.70 |
| 1988-06-27 | 1,050 | 1,050 | 1,010 | 1,020 | 308,000 | 8,811.11 |
| 1988-06-25 | 1,090 | 1,100 | 1,030 | 1,050 | 968,000 | 9,070.26 |
| 1988-06-24 | 984 | 1,080 | 975 | 1,080 | 1,772,000 | 9,329.41 |
| 1988-06-23 | 989 | 990 | 970 | 975 | 295,000 | 8,422.38 |
| 1988-06-22 | 954 | 990 | 950 | 985 | 605,000 | 8,508.76 |
| 1988-06-21 | 945 | 945 | 935 | 944 | 105,000 | 8,154.59 |
| 1988-06-20 | 940 | 945 | 935 | 940 | 64,000 | 8,120.04 |
| 1988-06-17 | 948 | 950 | 930 | 949 | 62,000 | 8,197.78 |
| 1988-06-16 | 920 | 950 | 919 | 950 | 83,000 | 8,206.42 |
| 1988-06-15 | 939 | 939 | 919 | 919 | 43,000 | 7,938.63 |
| 1988-06-14 | 933 | 940 | 932 | 932 | 26,000 | 8,050.93 |
| 1988-06-13 | 955 | 958 | 932 | 932 | 101,000 | 8,050.93 |
| 1988-06-10 | 960 | 960 | 945 | 945 | 104,000 | 8,163.23 |
| 1988-06-09 | 935 | 960 | 935 | 958 | 146,000 | 8,275.53 |
| 1988-06-08 | 945 | 949 | 935 | 935 | 76,000 | 8,076.85 |
| 1988-06-07 | 955 | 955 | 940 | 945 | 117,000 | 8,163.23 |
| 1988-06-06 | 955 | 960 | 950 | 950 | 63,000 | 8,206.42 |
| 1988-06-04 | 941 | 950 | 940 | 950 | 45,000 | 8,206.42 |
| 1988-06-03 | 945 | 955 | 930 | 941 | 59,000 | 8,128.68 |
| 1988-06-02 | 945 | 960 | 945 | 947 | 62,000 | 8,180.51 |
| 1988-06-01 | 962 | 962 | 940 | 955 | 79,000 | 8,249.61 |
| 1988-05-31 | 950 | 975 | 945 | 962 | 213,000 | 8,310.08 |
| 1988-05-30 | 941 | 960 | 934 | 959 | 77,000 | 8,284.17 |
| 1988-05-28 | 950 | 959 | 945 | 945 | 118,000 | 8,163.23 |
| 1988-05-27 | 980 | 981 | 956 | 960 | 516,000 | 8,292.80 |
| 1988-05-26 | 945 | 971 | 945 | 965 | 1,098,000 | 8,336 |
| 1988-05-25 | 921 | 940 | 920 | 939 | 165,000 | 8,111.40 |
| 1988-05-24 | 930 | 940 | 916 | 918 | 141,000 | 7,930 |
| 1988-05-23 | 930 | 935 | 919 | 929 | 94,000 | 8,025.02 |
| 1988-05-20 | 936 | 940 | 915 | 930 | 179,000 | 8,033.65 |
| 1988-05-19 | 940 | 940 | 920 | 930 | 238,000 | 8,033.65 |
| 1988-05-18 | 920 | 961 | 916 | 940 | 1,287,000 | 8,120.04 |
| 1988-05-17 | 915 | 918 | 905 | 917 | 243,000 | 7,921.36 |
| 1988-05-16 | 906 | 914 | 891 | 905 | 276,000 | 7,817.70 |
| 1988-05-13 | 894 | 909 | 880 | 904 | 216,000 | 7,809.06 |
| 1988-05-12 | 880 | 890 | 875 | 890 | 104,000 | 7,688.12 |
| 1988-05-11 | 870 | 900 | 868 | 890 | 174,000 | 7,688.12 |
| 1988-05-10 | 870 | 870 | 861 | 862 | 74,000 | 7,446.25 |
| 1988-05-09 | 870 | 877 | 855 | 870 | 157,000 | 7,515.35 |
| 1988-05-07 | 870 | 881 | 870 | 873 | 35,000 | 7,541.27 |
| 1988-05-06 | 890 | 890 | 885 | 890 | 43,000 | 7,688.12 |
| 1988-05-02 | 895 | 900 | 890 | 900 | 46,000 | 7,774.50 |
| 1988-04-30 | 905 | 905 | 897 | 900 | 52,000 | 7,774.50 |
| 1988-04-28 | 900 | 909 | 895 | 905 | 116,000 | 7,817.70 |
| 1988-04-27 | 888 | 899 | 886 | 899 | 100,000 | 7,765.87 |
| 1988-04-26 | 900 | 900 | 889 | 889 | 68,000 | 7,679.48 |
| 1988-04-25 | 902 | 909 | 891 | 895 | 80,000 | 7,731.31 |
| 1988-04-23 | 913 | 913 | 890 | 890 | 236,000 | 7,688.12 |
| 1988-04-22 | 900 | 914 | 890 | 913 | 594,000 | 7,886.80 |
| 1988-04-21 | 850 | 900 | 850 | 885 | 190,000 | 7,644.93 |
| 1988-04-20 | 840 | 850 | 840 | 850 | 16,000 | 7,342.59 |
| 1988-04-19 | 845 | 850 | 840 | 840 | 28,000 | 7,256.20 |
| 1988-04-18 | 854 | 854 | 835 | 835 | 23,000 | 7,213.01 |
| 1988-04-15 | 850 | 850 | 838 | 840 | 20,000 | 7,256.20 |
| 1988-04-14 | 835 | 842 | 835 | 840 | 53,000 | 7,256.20 |
| 1988-04-13 | 855 | 855 | 832 | 833 | 57,000 | 7,195.74 |
| 1988-04-12 | 860 | 860 | 850 | 855 | 30,000 | 7,385.78 |
| 1988-04-11 | 860 | 865 | 860 | 860 | 26,000 | 7,428.97 |
| 1988-04-08 | 860 | 860 | 852 | 860 | 46,000 | 7,428.97 |
| 1988-04-07 | 855 | 865 | 851 | 852 | 40,000 | 7,359.86 |
| 1988-04-06 | 855 | 860 | 845 | 855 | 108,000 | 7,385.78 |
| 1988-04-05 | 870 | 870 | 850 | 850 | 57,000 | 7,342.59 |
| 1988-04-04 | 879 | 879 | 866 | 879 | 29,000 | 7,593.10 |
| 1988-04-02 | 869 | 880 | 869 | 880 | 5,000 | 7,601.74 |
| 1988-04-01 | 869 | 879 | 855 | 879 | 43,000 | 7,593.10 |
| 1988-03-31 | 888 | 888 | 863 | 879 | 42,000 | 7,593.10 |
| 1988-03-30 | 880 | 889 | 875 | 885 | 44,000 | 7,644.93 |
| 1988-03-29 | 890 | 890 | 880 | 889 | 56,000 | 7,679.48 |
| 1988-03-28 | 836 | 910 | 836 | 900 | 125,000 | 7,774.50 |
| 1988-03-26 | 854 | 860 | 840 | 850 | 96,000 | 7,342.59 |
| 1988-03-25 | 880 | 885 | 857 | 874 | 74,000 | 7,549.91 |
| 1988-03-24 | 890 | 890 | 870 | 885 | 99,000 | 7,644.93 |
| 1988-03-23 | 889 | 898 | 880 | 890 | 53,000 | 7,688.12 |
| 1988-03-22 | 920 | 920 | 890 | 900 | 145,000 | 7,774.50 |
| 1988-03-18 | 880 | 905 | 880 | 905 | 220,000 | 7,817.70 |
| 1988-03-17 | 879 | 888 | 870 | 880 | 50,000 | 7,601.74 |
| 1988-03-16 | 880 | 889 | 870 | 888 | 111,000 | 7,670.84 |
| 1988-03-15 | 900 | 900 | 871 | 880 | 181,000 | 7,601.74 |
| 1988-03-14 | 910 | 910 | 881 | 901 | 86,000 | 7,783.14 |
| 1988-03-11 | 929 | 929 | 909 | 919 | 295,000 | 7,938.63 |
| 1988-03-10 | 950 | 950 | 929 | 930 | 499,000 | 8,033.65 |
| 1988-03-09 | 898 | 960 | 885 | 940 | 1,873,000 | 8,120.04 |
| 1988-03-08 | 889 | 889 | 877 | 888 | 402,000 | 7,670.84 |
| 1988-03-07 | 899 | 899 | 875 | 890 | 379,000 | 7,688.12 |
| 1988-03-05 | 902 | 909 | 872 | 898 | 444,000 | 7,757.23 |
| 1988-03-04 | 882 | 920 | 882 | 912 | 1,980,000 | 7,878.17 |
| 1988-03-03 | 870 | 887 | 861 | 882 | 1,634,000 | 7,619.01 |
| 1988-03-02 | 825 | 871 | 810 | 860 | 830,000 | 7,428.97 |
| 1988-03-01 | 783 | 820 | 780 | 820 | 419,000 | 7,083.44 |
| 1988-02-29 | 770 | 810 | 770 | 783 | 222,000 | 6,763.82 |
| 1988-02-27 | 755 | 770 | 750 | 770 | 35,000 | 6,651.52 |
| 1988-02-26 | 777 | 777 | 755 | 765 | 101,000 | 6,608.33 |
| 1988-02-25 | 776 | 777 | 762 | 777 | 185,000 | 6,711.99 |
| 1988-02-24 | 777 | 777 | 768 | 777 | 47,000 | 6,711.99 |
| 1988-02-23 | 777 | 779 | 768 | 770 | 146,000 | 6,651.52 |
| 1988-02-22 | 749 | 780 | 741 | 770 | 112,000 | 6,651.52 |
| 1988-02-19 | 738 | 750 | 735 | 750 | 94,000 | 6,478.75 |
| 1988-02-18 | 749 | 749 | 738 | 749 | 59,000 | 6,470.12 |
| 1988-02-17 | 745 | 750 | 735 | 750 | 80,000 | 6,478.75 |
| 1988-02-16 | 750 | 750 | 738 | 745 | 34,000 | 6,435.56 |
| 1988-02-15 | 751 | 751 | 740 | 750 | 27,000 | 6,478.75 |
| 1988-02-12 | 719 | 747 | 719 | 731 | 84,000 | 6,314.63 |
| 1988-02-10 | 745 | 750 | 732 | 749 | 105,000 | 6,470.12 |
| 1988-02-09 | 760 | 765 | 740 | 740 | 50,000 | 6,392.37 |
| 1988-02-08 | 765 | 770 | 755 | 755 | 44,000 | 6,521.95 |
| 1988-02-06 | 763 | 765 | 730 | 765 | 40,000 | 6,608.33 |
| 1988-02-05 | 770 | 774 | 750 | 765 | 190,000 | 6,608.33 |
| 1988-02-04 | 768 | 774 | 750 | 770 | 212,000 | 6,651.52 |
| 1988-02-03 | 749 | 769 | 736 | 769 | 280,000 | 6,642.88 |
| 1988-02-02 | 742 | 750 | 732 | 745 | 110,000 | 6,435.56 |
| 1988-02-01 | 730 | 744 | 720 | 736 | 66,000 | 6,357.82 |
| 1988-01-30 | 718 | 729 | 718 | 720 | 11,000 | 6,219.60 |
| 1988-01-29 | 721 | 722 | 716 | 716 | 65,000 | 6,185.05 |
| 1988-01-28 | 730 | 730 | 715 | 716 | 61,000 | 6,185.05 |
| 1988-01-27 | 720 | 730 | 720 | 730 | 36,000 | 6,305.99 |
| 1988-01-26 | 727 | 729 | 713 | 720 | 72,000 | 6,219.60 |
| 1988-01-25 | 739 | 739 | 710 | 710 | 35,000 | 6,133.22 |
| 1988-01-23 | 731 | 736 | 730 | 736 | 13,000 | 6,357.82 |
| 1988-01-22 | 720 | 720 | 710 | 710 | 55,000 | 6,133.22 |
| 1988-01-21 | 720 | 720 | 705 | 709 | 63,000 | 6,124.58 |
| 1988-01-20 | 719 | 730 | 706 | 721 | 47,000 | 6,228.24 |
| 1988-01-19 | 740 | 740 | 705 | 705 | 86,000 | 6,090.03 |
| 1988-01-18 | 737 | 749 | 731 | 731 | 49,000 | 6,314.63 |
| 1988-01-14 | 710 | 720 | 702 | 718 | 64,000 | 6,202.33 |
| 1988-01-13 | 740 | 740 | 700 | 700 | 44,000 | 6,046.84 |
| 1988-01-12 | 740 | 758 | 729 | 736 | 138,000 | 6,357.82 |
| 1988-01-11 | 739 | 739 | 730 | 730 | 19,000 | 6,305.99 |
| 1988-01-08 | 734 | 760 | 729 | 729 | 273,000 | 6,297.35 |
| 1988-01-07 | 723 | 734 | 723 | 734 | 57,000 | 6,340.54 |
| 1988-01-06 | 695 | 735 | 694 | 735 | 135,000 | 6,349.18 |
| 1988-01-05 | 695 | 700 | 689 | 700 | 59,000 | 6,046.84 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-09-26]1株→1.05株 [1993-09-27]1株→1.05株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.1株
