8151 (株)東陽テクニカ の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,900 | 1,960 | 1,900 | 1,950 | 136,000 | 1,477.27 |
| 1989-12-28 | 1,890 | 1,920 | 1,880 | 1,890 | 115,000 | 1,431.82 |
| 1989-12-27 | 1,860 | 1,890 | 1,860 | 1,890 | 95,000 | 1,431.82 |
| 1989-12-26 | 1,850 | 1,880 | 1,850 | 1,850 | 81,000 | 1,401.52 |
| 1989-12-25 | 1,860 | 1,860 | 1,800 | 1,810 | 17,000 | 1,371.21 |
| 1989-12-22 | 1,850 | 1,850 | 1,800 | 1,800 | 28,000 | 1,363.64 |
| 1989-12-21 | 1,800 | 1,880 | 1,800 | 1,850 | 49,000 | 1,401.52 |
| 1989-12-20 | 1,880 | 1,880 | 1,820 | 1,820 | 67,000 | 1,378.79 |
| 1989-12-19 | 1,890 | 1,890 | 1,870 | 1,870 | 41,000 | 1,416.67 |
| 1989-12-18 | 1,890 | 1,900 | 1,870 | 1,890 | 45,000 | 1,431.82 |
| 1989-12-15 | 1,880 | 1,890 | 1,870 | 1,890 | 39,000 | 1,431.82 |
| 1989-12-14 | 1,900 | 1,900 | 1,860 | 1,900 | 53,000 | 1,439.39 |
| 1989-12-13 | 1,830 | 1,900 | 1,810 | 1,900 | 112,000 | 1,439.39 |
| 1989-12-12 | 1,800 | 1,860 | 1,790 | 1,830 | 85,000 | 1,386.36 |
| 1989-12-11 | 1,850 | 1,860 | 1,810 | 1,810 | 35,000 | 1,371.21 |
| 1989-12-08 | 1,740 | 1,800 | 1,740 | 1,800 | 36,000 | 1,363.64 |
| 1989-12-07 | 1,720 | 1,750 | 1,720 | 1,720 | 27,000 | 1,303.03 |
| 1989-12-06 | 1,750 | 1,750 | 1,740 | 1,750 | 30,000 | 1,325.76 |
| 1989-12-05 | 1,740 | 1,760 | 1,730 | 1,750 | 22,000 | 1,325.76 |
| 1989-12-04 | 1,750 | 1,750 | 1,730 | 1,730 | 7,000 | 1,310.61 |
| 1989-12-01 | 1,710 | 1,750 | 1,710 | 1,710 | 30,000 | 1,295.45 |
| 1989-11-30 | 1,710 | 1,730 | 1,710 | 1,710 | 23,000 | 1,295.45 |
| 1989-11-29 | 1,740 | 1,750 | 1,710 | 1,710 | 13,000 | 1,295.45 |
| 1989-11-28 | 1,730 | 1,730 | 1,710 | 1,710 | 41,000 | 1,295.45 |
| 1989-11-27 | 1,750 | 1,760 | 1,730 | 1,730 | 30,000 | 1,310.61 |
| 1989-11-24 | 1,740 | 1,740 | 1,720 | 1,720 | 6,000 | 1,303.03 |
| 1989-11-22 | 1,730 | 1,750 | 1,720 | 1,750 | 10,000 | 1,325.76 |
| 1989-11-21 | 1,770 | 1,770 | 1,740 | 1,740 | 27,000 | 1,318.18 |
| 1989-11-20 | 1,760 | 1,760 | 1,700 | 1,710 | 7,000 | 1,295.45 |
| 1989-11-17 | 1,760 | 1,790 | 1,760 | 1,760 | 30,000 | 1,333.33 |
| 1989-11-16 | 1,760 | 1,780 | 1,720 | 1,720 | 22,000 | 1,303.03 |
| 1989-11-15 | 1,780 | 1,780 | 1,760 | 1,760 | 8,000 | 1,333.33 |
| 1989-11-14 | 1,800 | 1,810 | 1,760 | 1,800 | 65,000 | 1,363.64 |
| 1989-11-13 | 1,770 | 1,800 | 1,770 | 1,800 | 117,000 | 1,363.64 |
| 1989-11-10 | 1,740 | 1,760 | 1,740 | 1,760 | 28,000 | 1,333.33 |
| 1989-11-09 | 1,740 | 1,760 | 1,730 | 1,730 | 33,000 | 1,310.61 |
| 1989-11-08 | 1,720 | 1,730 | 1,720 | 1,730 | 7,000 | 1,310.61 |
| 1989-11-07 | 1,720 | 1,720 | 1,720 | 1,720 | 34,000 | 1,303.03 |
| 1989-11-06 | 1,720 | 1,730 | 1,710 | 1,720 | 97,000 | 1,303.03 |
| 1989-11-02 | 1,750 | 1,760 | 1,730 | 1,730 | 41,000 | 1,310.61 |
| 1989-11-01 | 1,730 | 1,760 | 1,720 | 1,760 | 12,000 | 1,333.33 |
| 1989-10-31 | 1,740 | 1,740 | 1,710 | 1,710 | 70,000 | 1,295.45 |
| 1989-10-30 | 1,700 | 1,710 | 1,700 | 1,710 | 36,000 | 1,295.45 |
| 1989-10-27 | 1,760 | 1,760 | 1,720 | 1,740 | 150,000 | 1,318.18 |
| 1989-10-26 | 1,790 | 1,790 | 1,780 | 1,780 | 74,000 | 1,348.48 |
| 1989-10-25 | 1,810 | 1,810 | 1,790 | 1,800 | 62,000 | 1,363.64 |
| 1989-10-24 | 1,790 | 1,810 | 1,790 | 1,810 | 38,000 | 1,371.21 |
| 1989-10-23 | 1,810 | 1,830 | 1,780 | 1,810 | 33,000 | 1,371.21 |
| 1989-10-20 | 1,860 | 1,860 | 1,810 | 1,810 | 24,000 | 1,371.21 |
| 1989-10-19 | 1,830 | 1,870 | 1,830 | 1,870 | 27,000 | 1,416.67 |
| 1989-10-18 | 1,830 | 1,870 | 1,830 | 1,830 | 28,000 | 1,386.36 |
| 1989-10-17 | 1,840 | 1,870 | 1,830 | 1,870 | 44,000 | 1,416.67 |
| 1989-10-16 | 1,880 | 1,890 | 1,810 | 1,820 | 76,000 | 1,378.79 |
| 1989-10-13 | 1,880 | 1,920 | 1,880 | 1,910 | 195,000 | 1,446.97 |
| 1989-10-12 | 1,930 | 1,930 | 1,880 | 1,910 | 73,000 | 1,446.97 |
| 1989-10-11 | 1,960 | 1,980 | 1,920 | 1,930 | 170,000 | 1,462.12 |
| 1989-10-09 | 1,930 | 2,000 | 1,930 | 1,960 | 112,000 | 1,484.85 |
| 1989-10-06 | 1,840 | 1,950 | 1,840 | 1,950 | 311,000 | 1,477.27 |
| 1989-10-05 | 1,840 | 1,850 | 1,830 | 1,830 | 44,000 | 1,386.36 |
| 1989-10-04 | 1,850 | 1,850 | 1,800 | 1,840 | 45,000 | 1,393.94 |
| 1989-10-03 | 1,880 | 1,880 | 1,850 | 1,860 | 90,000 | 1,409.09 |
| 1989-10-02 | 1,810 | 1,880 | 1,810 | 1,860 | 175,000 | 1,409.09 |
| 1989-09-29 | 1,790 | 1,820 | 1,790 | 1,820 | 86,000 | 1,378.79 |
| 1989-09-28 | 1,790 | 1,800 | 1,780 | 1,790 | 46,000 | 1,356.06 |
| 1989-09-27 | 1,790 | 1,790 | 1,760 | 1,790 | 48,000 | 1,356.06 |
| 1989-09-26 | 1,780 | 1,790 | 1,700 | 1,700 | 93,000 | 1,287.88 |
| 1989-09-25 | 1,790 | 1,800 | 1,760 | 1,760 | 78,000 | 1,333.33 |
| 1989-09-22 | 1,800 | 1,800 | 1,770 | 1,780 | 100,000 | 1,348.48 |
| 1989-09-21 | 1,780 | 1,790 | 1,740 | 1,790 | 118,000 | 1,356.06 |
| 1989-09-20 | 1,740 | 1,760 | 1,740 | 1,750 | 113,000 | 1,325.76 |
| 1989-09-19 | 1,740 | 1,750 | 1,730 | 1,740 | 65,000 | 1,318.18 |
| 1989-09-18 | 1,790 | 1,790 | 1,730 | 1,740 | 44,000 | 1,318.18 |
| 1989-09-14 | 1,800 | 1,820 | 1,740 | 1,770 | 76,000 | 1,340.91 |
| 1989-09-13 | 1,800 | 1,830 | 1,800 | 1,820 | 83,000 | 1,378.79 |
| 1989-09-12 | 1,790 | 1,800 | 1,760 | 1,790 | 47,000 | 1,356.06 |
| 1989-09-11 | 1,830 | 1,840 | 1,780 | 1,800 | 47,000 | 1,363.64 |
| 1989-09-08 | 1,850 | 1,870 | 1,830 | 1,840 | 186,000 | 1,393.94 |
| 1989-09-07 | 1,760 | 1,850 | 1,760 | 1,850 | 149,000 | 1,401.52 |
| 1989-09-06 | 1,750 | 1,790 | 1,750 | 1,760 | 137,000 | 1,333.33 |
| 1989-09-05 | 1,730 | 1,770 | 1,730 | 1,740 | 33,000 | 1,318.18 |
| 1989-09-04 | 1,730 | 1,730 | 1,700 | 1,730 | 53,000 | 1,310.61 |
| 1989-09-01 | 1,770 | 1,780 | 1,760 | 1,760 | 57,000 | 1,333.33 |
| 1989-08-31 | 1,760 | 1,780 | 1,730 | 1,760 | 151,000 | 1,333.33 |
| 1989-08-30 | 1,750 | 1,760 | 1,720 | 1,730 | 77,000 | 1,310.61 |
| 1989-08-29 | 1,700 | 1,730 | 1,700 | 1,700 | 26,000 | 1,287.88 |
| 1989-08-28 | 1,770 | 1,770 | 1,710 | 1,770 | 36,000 | 1,340.91 |
| 1989-08-25 | 1,830 | 1,840 | 1,790 | 1,790 | 49,000 | 1,356.06 |
| 1989-08-24 | 1,800 | 1,850 | 1,790 | 1,850 | 440,000 | 1,401.52 |
| 1989-08-23 | 1,750 | 1,840 | 1,740 | 1,800 | 508,000 | 1,363.64 |
| 1989-08-22 | 1,720 | 1,740 | 1,700 | 1,740 | 199,000 | 1,318.18 |
| 1989-08-21 | 1,700 | 1,740 | 1,680 | 1,740 | 224,000 | 1,318.18 |
| 1989-08-18 | 1,620 | 1,670 | 1,610 | 1,670 | 90,000 | 1,265.15 |
| 1989-08-17 | 1,620 | 1,630 | 1,600 | 1,610 | 25,000 | 1,219.70 |
| 1989-08-16 | 1,600 | 1,630 | 1,580 | 1,630 | 86,000 | 1,234.85 |
| 1989-08-15 | 1,590 | 1,600 | 1,560 | 1,600 | 58,000 | 1,212.12 |
| 1989-08-14 | 1,590 | 1,620 | 1,560 | 1,560 | 58,000 | 1,181.82 |
| 1989-08-10 | 1,590 | 1,590 | 1,560 | 1,580 | 41,000 | 1,196.97 |
| 1989-08-09 | 1,590 | 1,600 | 1,560 | 1,590 | 32,000 | 1,204.55 |
| 1989-08-08 | 1,600 | 1,600 | 1,560 | 1,570 | 24,000 | 1,189.39 |
| 1989-08-07 | 1,600 | 1,600 | 1,570 | 1,580 | 20,000 | 1,196.97 |
| 1989-08-04 | 1,580 | 1,590 | 1,570 | 1,570 | 25,000 | 1,189.39 |
| 1989-08-03 | 1,570 | 1,570 | 1,550 | 1,570 | 131,000 | 1,189.39 |
| 1989-08-02 | 1,580 | 1,580 | 1,570 | 1,570 | 9,000 | 1,189.39 |
| 1989-08-01 | 1,580 | 1,590 | 1,560 | 1,580 | 19,000 | 1,196.97 |
| 1989-07-31 | 1,590 | 1,590 | 1,580 | 1,580 | 19,000 | 1,196.97 |
| 1989-07-28 | 1,590 | 1,590 | 1,580 | 1,580 | 10,000 | 1,196.97 |
| 1989-07-27 | 1,590 | 1,600 | 1,560 | 1,560 | 26,000 | 1,181.82 |
| 1989-07-26 | 1,600 | 1,600 | 1,560 | 1,580 | 39,000 | 1,196.97 |
| 1989-07-25 | 1,600 | 1,600 | 1,580 | 1,580 | 9,000 | 1,196.97 |
| 1989-07-24 | 1,610 | 1,610 | 1,550 | 1,550 | 22,000 | 1,174.24 |
| 1989-07-21 | 1,570 | 1,610 | 1,550 | 1,610 | 65,000 | 1,219.70 |
| 1989-07-20 | 1,620 | 1,650 | 1,580 | 1,620 | 38,000 | 1,227.27 |
| 1989-07-19 | 1,570 | 1,620 | 1,540 | 1,620 | 83,000 | 1,227.27 |
| 1989-07-18 | 1,570 | 1,600 | 1,570 | 1,590 | 69,000 | 1,204.55 |
| 1989-07-17 | 1,560 | 1,560 | 1,530 | 1,530 | 7,000 | 1,159.09 |
| 1989-07-14 | 1,550 | 1,550 | 1,530 | 1,530 | 13,000 | 1,159.09 |
| 1989-07-13 | 1,580 | 1,600 | 1,570 | 1,570 | 10,000 | 1,189.39 |
| 1989-07-12 | 1,580 | 1,590 | 1,520 | 1,520 | 47,000 | 1,151.52 |
| 1989-07-11 | 1,600 | 1,600 | 1,580 | 1,600 | 12,000 | 1,212.12 |
| 1989-07-10 | 1,640 | 1,640 | 1,560 | 1,560 | 54,000 | 1,181.82 |
| 1989-07-07 | 1,640 | 1,640 | 1,600 | 1,600 | 34,000 | 1,212.12 |
| 1989-07-06 | 1,650 | 1,650 | 1,610 | 1,610 | 23,000 | 1,219.70 |
| 1989-07-05 | 1,600 | 1,670 | 1,590 | 1,640 | 157,000 | 1,242.42 |
| 1989-07-04 | 1,600 | 1,600 | 1,590 | 1,600 | 33,000 | 1,212.12 |
| 1989-07-03 | 1,570 | 1,580 | 1,550 | 1,570 | 32,000 | 1,189.39 |
| 1989-06-30 | 1,550 | 1,550 | 1,530 | 1,550 | 73,000 | 1,174.24 |
| 1989-06-29 | 1,510 | 1,550 | 1,480 | 1,550 | 67,000 | 1,174.24 |
| 1989-06-28 | 1,450 | 1,470 | 1,440 | 1,470 | 81,000 | 1,113.64 |
| 1989-06-27 | 1,470 | 1,470 | 1,430 | 1,430 | 34,000 | 1,083.33 |
| 1989-06-26 | 1,520 | 1,520 | 1,450 | 1,450 | 55,000 | 1,098.48 |
| 1989-06-23 | 1,490 | 1,520 | 1,480 | 1,490 | 54,000 | 1,128.79 |
| 1989-06-22 | 1,490 | 1,490 | 1,480 | 1,490 | 34,000 | 1,128.79 |
| 1989-06-21 | 1,490 | 1,490 | 1,480 | 1,480 | 48,000 | 1,121.21 |
| 1989-06-20 | 1,490 | 1,490 | 1,470 | 1,470 | 24,000 | 1,113.64 |
| 1989-06-19 | 1,470 | 1,470 | 1,470 | 1,470 | 7,000 | 1,113.64 |
| 1989-06-16 | 1,490 | 1,490 | 1,420 | 1,430 | 15,000 | 1,083.33 |
| 1989-06-15 | 1,490 | 1,490 | 1,440 | 1,460 | 25,000 | 1,106.06 |
| 1989-06-14 | 1,500 | 1,510 | 1,490 | 1,490 | 9,000 | 1,128.79 |
| 1989-06-13 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 | 1,128.79 |
| 1989-06-12 | 1,510 | 1,510 | 1,410 | 1,410 | 20,000 | 1,068.18 |
| 1989-06-09 | 1,490 | 1,490 | 1,490 | 1,490 | 11,000 | 1,128.79 |
| 1989-06-08 | 1,450 | 1,460 | 1,420 | 1,420 | 19,000 | 1,075.76 |
| 1989-06-07 | 1,490 | 1,490 | 1,400 | 1,400 | 56,000 | 1,060.61 |
| 1989-06-06 | 1,490 | 1,490 | 1,470 | 1,470 | 32,000 | 1,113.64 |
| 1989-06-05 | 1,490 | 1,490 | 1,490 | 1,490 | 14,000 | 1,128.79 |
| 1989-06-02 | 1,480 | 1,500 | 1,480 | 1,490 | 31,000 | 1,128.79 |
| 1989-06-01 | 1,480 | 1,480 | 1,470 | 1,480 | 29,000 | 1,121.21 |
| 1989-05-31 | 1,480 | 1,480 | 1,470 | 1,480 | 9,000 | 1,121.21 |
| 1989-05-30 | 1,490 | 1,490 | 1,470 | 1,480 | 10,000 | 1,121.21 |
| 1989-05-29 | 1,480 | 1,490 | 1,460 | 1,480 | 55,000 | 1,121.21 |
| 1989-05-26 | 1,500 | 1,500 | 1,490 | 1,490 | 15,000 | 1,128.79 |
| 1989-05-25 | 1,500 | 1,500 | 1,490 | 1,490 | 9,000 | 1,128.79 |
| 1989-05-24 | 1,480 | 1,500 | 1,480 | 1,500 | 17,000 | 1,136.36 |
| 1989-05-23 | 1,530 | 1,540 | 1,470 | 1,470 | 31,000 | 1,113.64 |
| 1989-05-22 | 1,550 | 1,550 | 1,540 | 1,540 | 88,000 | 1,166.67 |
| 1989-05-19 | 1,470 | 1,550 | 1,460 | 1,510 | 117,000 | 1,143.94 |
| 1989-05-18 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,106.06 |
| 1989-05-17 | 1,470 | 1,480 | 1,450 | 1,450 | 9,000 | 1,098.48 |
| 1989-05-16 | 1,470 | 1,470 | 1,460 | 1,460 | 2,000 | 1,106.06 |
| 1989-05-15 | 1,480 | 1,480 | 1,470 | 1,470 | 7,000 | 1,113.64 |
| 1989-05-12 | 1,480 | 1,480 | 1,460 | 1,480 | 18,000 | 1,121.21 |
| 1989-05-11 | 1,470 | 1,490 | 1,460 | 1,460 | 10,000 | 1,106.06 |
| 1989-05-10 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 | 1,113.64 |
| 1989-05-09 | 1,470 | 1,500 | 1,470 | 1,470 | 52,000 | 1,113.64 |
| 1989-05-08 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,098.48 |
| 1989-05-02 | 1,450 | 1,450 | 1,410 | 1,410 | 7,000 | 1,068.18 |
| 1989-05-01 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 1,113.64 |
| 1989-04-28 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 1,075.76 |
| 1989-04-27 | 1,430 | 1,430 | 1,420 | 1,420 | 5,000 | 1,075.76 |
| 1989-04-26 | 1,410 | 1,420 | 1,400 | 1,420 | 11,000 | 1,075.76 |
| 1989-04-25 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 1,075.76 |
| 1989-04-24 | 1,420 | 1,420 | 1,400 | 1,400 | 4,000 | 1,060.61 |
| 1989-04-21 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,075.76 |
| 1989-04-20 | 1,420 | 1,420 | 1,400 | 1,420 | 16,000 | 1,075.76 |
| 1989-04-19 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,075.76 |
| 1989-04-18 | 1,400 | 1,420 | 1,390 | 1,420 | 34,000 | 1,075.76 |
| 1989-04-17 | 1,420 | 1,430 | 1,400 | 1,430 | 9,000 | 1,083.33 |
| 1989-04-14 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 | 1,075.76 |
| 1989-04-13 | 1,450 | 1,450 | 1,420 | 1,420 | 3,000 | 1,075.76 |
| 1989-04-12 | 1,430 | 1,430 | 1,400 | 1,420 | 17,000 | 1,075.76 |
| 1989-04-11 | 1,410 | 1,420 | 1,400 | 1,420 | 6,000 | 1,075.76 |
| 1989-04-10 | 1,410 | 1,420 | 1,400 | 1,400 | 39,000 | 1,060.61 |
| 1989-04-06 | 1,450 | 1,450 | 1,420 | 1,420 | 8,000 | 1,075.76 |
| 1989-04-05 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,098.48 |
| 1989-04-04 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,098.48 |
| 1989-04-03 | 1,450 | 1,490 | 1,450 | 1,490 | 5,000 | 1,128.79 |
| 1989-03-31 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,098.48 |
| 1989-03-30 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,098.48 |
| 1989-03-29 | 1,490 | 1,500 | 1,480 | 1,480 | 14,000 | 1,121.21 |
| 1989-03-28 | 1,400 | 1,400 | 1,390 | 1,390 | 4,000 | 1,053.03 |
| 1989-03-27 | 1,640 | 1,640 | 1,630 | 1,630 | 31,000 | 1,073.78 |
| 1989-03-24 | 1,600 | 1,700 | 1,560 | 1,700 | 57,000 | 1,119.89 |
| 1989-03-23 | 1,650 | 1,650 | 1,590 | 1,640 | 29,000 | 1,080.37 |
| 1989-03-20 | 1,690 | 1,780 | 1,650 | 1,780 | 38,000 | 1,172.60 |
| 1989-03-17 | 1,650 | 1,730 | 1,630 | 1,730 | 54,000 | 1,139.66 |
| 1989-03-16 | 1,670 | 1,670 | 1,650 | 1,650 | 7,000 | 1,086.96 |
| 1989-03-15 | 1,620 | 1,670 | 1,600 | 1,650 | 52,000 | 1,086.96 |
| 1989-03-14 | 1,650 | 1,650 | 1,560 | 1,560 | 43,000 | 1,027.67 |
| 1989-03-13 | 1,640 | 1,650 | 1,640 | 1,650 | 13,000 | 1,086.96 |
| 1989-03-10 | 1,650 | 1,650 | 1,630 | 1,640 | 28,000 | 1,080.37 |
| 1989-03-09 | 1,650 | 1,650 | 1,650 | 1,650 | 26,000 | 1,086.96 |
| 1989-03-08 | 1,690 | 1,690 | 1,650 | 1,650 | 28,000 | 1,086.96 |
| 1989-03-07 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,100.13 |
| 1989-03-03 | 1,650 | 1,660 | 1,650 | 1,650 | 12,000 | 1,086.96 |
| 1989-03-02 | 1,670 | 1,700 | 1,660 | 1,690 | 13,000 | 1,113.31 |
| 1989-03-01 | 1,700 | 1,700 | 1,670 | 1,670 | 17,000 | 1,100.13 |
| 1989-02-28 | 1,660 | 1,690 | 1,660 | 1,670 | 20,000 | 1,100.13 |
| 1989-02-27 | 1,710 | 1,710 | 1,690 | 1,710 | 6,000 | 1,126.48 |
| 1989-02-23 | 1,690 | 1,720 | 1,650 | 1,650 | 24,000 | 1,086.96 |
| 1989-02-22 | 1,700 | 1,710 | 1,680 | 1,680 | 35,000 | 1,106.72 |
| 1989-02-21 | 1,730 | 1,750 | 1,720 | 1,720 | 55,000 | 1,133.07 |
| 1989-02-20 | 1,720 | 1,750 | 1,710 | 1,730 | 45,000 | 1,139.66 |
| 1989-02-17 | 1,700 | 1,700 | 1,680 | 1,690 | 22,000 | 1,113.31 |
| 1989-02-16 | 1,700 | 1,710 | 1,670 | 1,680 | 45,000 | 1,106.72 |
| 1989-02-15 | 1,660 | 1,720 | 1,650 | 1,720 | 194,000 | 1,133.07 |
| 1989-02-14 | 1,710 | 1,710 | 1,650 | 1,670 | 145,000 | 1,100.13 |
| 1989-02-13 | 1,610 | 1,650 | 1,610 | 1,620 | 17,000 | 1,067.19 |
| 1989-02-10 | 1,630 | 1,650 | 1,620 | 1,630 | 23,000 | 1,073.78 |
| 1989-02-09 | 1,620 | 1,650 | 1,610 | 1,640 | 46,000 | 1,080.37 |
| 1989-02-08 | 1,640 | 1,650 | 1,620 | 1,650 | 37,000 | 1,086.96 |
| 1989-02-07 | 1,650 | 1,650 | 1,610 | 1,630 | 30,000 | 1,073.78 |
| 1989-02-06 | 1,650 | 1,650 | 1,600 | 1,610 | 39,000 | 1,060.61 |
| 1989-02-03 | 1,700 | 1,700 | 1,650 | 1,650 | 24,000 | 1,086.96 |
| 1989-02-02 | 1,700 | 1,700 | 1,680 | 1,700 | 24,000 | 1,119.89 |
| 1989-02-01 | 1,710 | 1,710 | 1,700 | 1,700 | 6,000 | 1,119.89 |
| 1989-01-31 | 1,710 | 1,730 | 1,700 | 1,710 | 38,000 | 1,126.48 |
| 1989-01-30 | 1,720 | 1,730 | 1,690 | 1,730 | 89,000 | 1,139.66 |
| 1989-01-28 | 1,690 | 1,710 | 1,680 | 1,700 | 39,000 | 1,119.89 |
| 1989-01-27 | 1,650 | 1,700 | 1,650 | 1,690 | 31,000 | 1,113.31 |
| 1989-01-26 | 1,620 | 1,650 | 1,610 | 1,650 | 27,000 | 1,086.96 |
| 1989-01-25 | 1,620 | 1,630 | 1,590 | 1,590 | 20,000 | 1,047.43 |
| 1989-01-24 | 1,600 | 1,600 | 1,590 | 1,590 | 7,000 | 1,047.43 |
| 1989-01-23 | 1,600 | 1,600 | 1,580 | 1,580 | 8,000 | 1,040.84 |
| 1989-01-20 | 1,540 | 1,540 | 1,540 | 1,540 | 11,000 | 1,014.49 |
| 1989-01-19 | 1,580 | 1,580 | 1,540 | 1,540 | 59,000 | 1,014.49 |
| 1989-01-18 | 1,600 | 1,600 | 1,590 | 1,590 | 19,000 | 1,047.43 |
| 1989-01-17 | 1,590 | 1,600 | 1,580 | 1,590 | 16,000 | 1,047.43 |
| 1989-01-13 | 1,590 | 1,600 | 1,580 | 1,590 | 8,000 | 1,047.43 |
| 1989-01-12 | 1,610 | 1,610 | 1,570 | 1,580 | 9,000 | 1,040.84 |
| 1989-01-11 | 1,600 | 1,610 | 1,560 | 1,570 | 14,000 | 1,034.26 |
| 1989-01-10 | 1,610 | 1,610 | 1,600 | 1,600 | 12,000 | 1,054.02 |
| 1989-01-09 | 1,620 | 1,620 | 1,620 | 1,620 | 16,000 | 1,067.19 |
| 1989-01-06 | 1,630 | 1,630 | 1,620 | 1,620 | 8,000 | 1,067.19 |
| 1989-01-05 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,073.78 |
分割・併合履歴 ： [2000-06-27]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.25株 [1986-03-27]1株→1.2株
