1377 (株)サカタのタネ 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 | 4,700 | 4,710 | 4,610 | 4,710 | 15,000 | 3,892.56 |
1989-12-28 | 4,600 | 4,720 | 4,600 | 4,670 | 99,000 | 3,859.50 |
1989-12-27 | 4,590 | 4,600 | 4,550 | 4,560 | 56,000 | 3,768.59 |
1989-12-26 | 4,600 | 4,600 | 4,510 | 4,560 | 33,000 | 3,768.59 |
1989-12-25 | 4,600 | 4,630 | 4,500 | 4,630 | 82,000 | 3,826.45 |
1989-12-22 | 4,600 | 4,600 | 4,480 | 4,600 | 30,000 | 3,801.65 |
1989-12-21 | 4,450 | 4,600 | 4,410 | 4,600 | 88,000 | 3,801.65 |
1989-12-20 | 4,420 | 4,500 | 4,400 | 4,500 | 25,000 | 3,719.01 |
1989-12-19 | 4,350 | 4,400 | 4,350 | 4,370 | 57,000 | 3,611.57 |
1989-12-18 | 4,300 | 4,300 | 4,250 | 4,250 | 19,000 | 3,512.40 |
1989-12-15 | 4,210 | 4,300 | 4,210 | 4,220 | 35,000 | 3,487.60 |
1989-12-14 | 4,200 | 4,240 | 4,200 | 4,240 | 7,000 | 3,504.13 |
1989-12-13 | 4,180 | 4,200 | 4,180 | 4,200 | 7,000 | 3,471.07 |
1989-12-12 | 4,250 | 4,250 | 4,250 | 4,250 | 7,000 | 3,512.40 |
1989-12-11 | 4,310 | 4,310 | 4,300 | 4,300 | 7,000 | 3,553.72 |
1989-12-08 | 4,300 | 4,320 | 4,290 | 4,300 | 27,000 | 3,553.72 |
1989-12-07 | 4,280 | 4,310 | 4,280 | 4,280 | 29,000 | 3,537.19 |
1989-12-06 | 4,250 | 4,260 | 4,250 | 4,260 | 6,000 | 3,520.66 |
1989-12-05 | 4,200 | 4,260 | 4,200 | 4,250 | 11,000 | 3,512.40 |
1989-12-04 | 4,070 | 4,190 | 4,070 | 4,190 | 31,000 | 3,462.81 |
1989-12-01 | 4,090 | 4,100 | 4,060 | 4,070 | 20,000 | 3,363.64 |
1989-11-30 | 4,010 | 4,100 | 4,010 | 4,100 | 16,000 | 3,388.43 |
1989-11-29 | 4,050 | 4,050 | 4,010 | 4,010 | 4,000 | 3,314.05 |
1989-11-28 | 4,150 | 4,170 | 4,100 | 4,100 | 33,000 | 3,388.43 |
1989-11-27 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 | 3,471.07 |
1989-11-24 | 4,250 | 4,250 | 4,200 | 4,200 | 8,000 | 3,471.07 |
1989-11-22 | 4,200 | 4,200 | 4,150 | 4,200 | 15,000 | 3,471.07 |
1989-11-21 | 4,200 | 4,210 | 4,200 | 4,210 | 2,000 | 3,479.34 |
1989-11-20 | 4,300 | 4,300 | 4,200 | 4,290 | 22,000 | 3,545.45 |
1989-11-17 | 4,300 | 4,300 | 4,290 | 4,300 | 15,000 | 3,553.72 |
1989-11-16 | 4,310 | 4,320 | 4,300 | 4,300 | 22,000 | 3,553.72 |
1989-11-15 | 4,310 | 4,400 | 4,300 | 4,300 | 15,000 | 3,553.72 |
1989-11-14 | 4,400 | 4,410 | 4,300 | 4,300 | 47,000 | 3,553.72 |
1989-11-13 | 4,400 | 4,450 | 4,400 | 4,450 | 10,000 | 3,677.69 |
1989-11-10 | 4,360 | 4,400 | 4,350 | 4,350 | 21,000 | 3,595.04 |
1989-11-09 | 4,350 | 4,450 | 4,300 | 4,300 | 13,000 | 3,553.72 |
1989-11-08 | 4,160 | 4,300 | 4,150 | 4,300 | 11,000 | 3,553.72 |
1989-11-07 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 | 3,429.75 |
1989-11-06 | 4,100 | 4,150 | 4,100 | 4,150 | 14,000 | 3,429.75 |
1989-11-02 | 4,150 | 4,190 | 4,100 | 4,100 | 11,000 | 3,388.43 |
1989-11-01 | 4,200 | 4,200 | 4,150 | 4,150 | 33,000 | 3,429.75 |
1989-10-31 | 4,200 | 4,250 | 4,200 | 4,210 | 28,000 | 3,479.34 |
1989-10-30 | 4,200 | 4,300 | 4,200 | 4,250 | 29,000 | 3,512.40 |
1989-10-27 | 4,350 | 4,350 | 4,260 | 4,270 | 49,000 | 3,528.93 |
1989-10-26 | 4,350 | 4,360 | 4,350 | 4,350 | 24,000 | 3,595.04 |
1989-10-25 | 4,310 | 4,350 | 4,310 | 4,350 | 50,000 | 3,595.04 |
1989-10-24 | 4,310 | 4,350 | 4,310 | 4,310 | 37,000 | 3,561.98 |
1989-10-23 | 4,350 | 4,390 | 4,300 | 4,300 | 36,000 | 3,553.72 |
1989-10-20 | 4,490 | 4,490 | 4,330 | 4,400 | 31,000 | 3,636.36 |
1989-10-19 | 4,550 | 4,550 | 4,450 | 4,550 | 34,000 | 3,760.33 |
1989-10-18 | 4,560 | 4,590 | 4,480 | 4,550 | 40,000 | 3,760.33 |
1989-10-17 | 4,600 | 4,600 | 4,560 | 4,580 | 29,000 | 3,785.12 |
1989-10-16 | 4,500 | 4,550 | 4,470 | 4,550 | 63,000 | 3,760.33 |
1989-10-13 | 4,660 | 4,710 | 4,650 | 4,700 | 58,000 | 3,884.30 |
1989-10-12 | 4,700 | 4,710 | 4,680 | 4,680 | 41,000 | 3,867.77 |
1989-10-11 | 4,850 | 4,900 | 4,750 | 4,750 | 72,000 | 3,925.62 |
1989-10-09 | 4,780 | 4,950 | 4,780 | 4,890 | 140,000 | 4,041.32 |
1989-10-06 | 4,490 | 4,800 | 4,490 | 4,800 | 426,000 | 3,966.94 |
1989-10-05 | 4,250 | 4,500 | 4,250 | 4,500 | 99,000 | 3,719.01 |
1989-10-04 | 4,260 | 4,260 | 4,220 | 4,260 | 18,000 | 3,520.66 |
1989-10-03 | 4,360 | 4,370 | 4,280 | 4,300 | 74,000 | 3,553.72 |
1989-10-02 | 4,380 | 4,400 | 4,350 | 4,390 | 76,000 | 3,628.10 |
1989-09-29 | 4,430 | 4,430 | 4,370 | 4,400 | 305,000 | 3,636.36 |
1989-09-28 | 4,130 | 4,400 | 4,120 | 4,380 | 215,000 | 3,619.83 |
1989-09-27 | 4,000 | 4,200 | 4,000 | 4,100 | 240,000 | 3,388.43 |
1989-09-26 | 3,860 | 3,900 | 3,860 | 3,900 | 29,000 | 3,223.14 |
1989-09-25 | 3,860 | 3,950 | 3,860 | 3,880 | 15,000 | 3,206.61 |
1989-09-22 | 3,830 | 3,880 | 3,830 | 3,850 | 25,000 | 3,181.82 |
1989-09-21 | 3,770 | 3,900 | 3,770 | 3,890 | 33,000 | 3,214.88 |
1989-09-20 | 3,810 | 3,830 | 3,760 | 3,780 | 27,000 | 3,123.97 |
1989-09-19 | 3,830 | 3,890 | 3,810 | 3,810 | 26,000 | 3,148.76 |
1989-09-18 | 3,880 | 3,890 | 3,800 | 3,830 | 54,000 | 3,165.29 |
1989-09-14 | 3,910 | 3,930 | 3,870 | 3,930 | 30,000 | 3,247.93 |
1989-09-13 | 3,950 | 3,950 | 3,850 | 3,930 | 39,000 | 3,247.93 |
1989-09-12 | 3,990 | 3,990 | 3,940 | 3,970 | 54,000 | 3,280.99 |
1989-09-11 | 3,920 | 4,000 | 3,920 | 3,950 | 25,000 | 3,264.46 |
1989-09-08 | 4,050 | 4,100 | 3,910 | 3,910 | 106,000 | 3,231.41 |
1989-09-07 | 3,950 | 4,050 | 3,950 | 4,020 | 139,000 | 3,322.31 |
1989-09-06 | 4,000 | 4,050 | 3,950 | 3,970 | 113,000 | 3,280.99 |
1989-09-05 | 3,910 | 3,960 | 3,910 | 3,950 | 71,000 | 3,264.46 |
1989-09-04 | 4,080 | 4,080 | 3,950 | 3,950 | 83,000 | 3,264.46 |
1989-09-01 | 3,850 | 4,080 | 3,810 | 4,080 | 346,000 | 3,371.90 |
1989-08-31 | 3,700 | 3,880 | 3,650 | 3,800 | 134,000 | 3,140.50 |
1989-08-30 | 3,610 | 3,700 | 3,610 | 3,650 | 51,000 | 3,016.53 |
1989-08-29 | 3,600 | 3,630 | 3,550 | 3,630 | 23,000 | 3,000 |
1989-08-28 | 3,700 | 3,700 | 3,610 | 3,610 | 57,000 | 2,983.47 |
1989-08-25 | 3,700 | 3,730 | 3,650 | 3,700 | 67,000 | 3,057.85 |
1989-08-24 | 3,700 | 3,770 | 3,690 | 3,690 | 150,000 | 3,049.59 |
1989-08-23 | 3,600 | 3,700 | 3,600 | 3,690 | 123,000 | 3,049.59 |
1989-08-22 | 3,560 | 3,650 | 3,550 | 3,580 | 74,000 | 2,958.68 |
1989-08-21 | 3,540 | 3,680 | 3,540 | 3,550 | 87,000 | 2,933.88 |
1989-08-18 | 3,450 | 3,550 | 3,450 | 3,510 | 93,000 | 2,900.83 |
1989-08-17 | 3,470 | 3,490 | 3,430 | 3,460 | 34,000 | 2,859.50 |
1989-08-16 | 3,490 | 3,500 | 3,430 | 3,430 | 57,000 | 2,834.71 |
1989-08-15 | 3,440 | 3,500 | 3,440 | 3,490 | 66,000 | 2,884.30 |
1989-08-14 | 3,410 | 3,440 | 3,410 | 3,440 | 23,000 | 2,842.98 |
1989-08-11 | 3,430 | 3,450 | 3,410 | 3,410 | 33,000 | 2,818.18 |
1989-08-10 | 3,480 | 3,480 | 3,420 | 3,420 | 23,000 | 2,826.45 |
1989-08-09 | 3,400 | 3,500 | 3,380 | 3,450 | 88,000 | 2,851.24 |
1989-08-08 | 3,450 | 3,450 | 3,400 | 3,400 | 75,000 | 2,809.92 |
1989-08-07 | 3,450 | 3,500 | 3,410 | 3,450 | 114,000 | 2,851.24 |
1989-08-04 | 3,340 | 3,440 | 3,310 | 3,400 | 150,000 | 2,809.92 |
1989-08-03 | 3,230 | 3,300 | 3,200 | 3,300 | 64,000 | 2,727.27 |
1989-08-02 | 3,190 | 3,240 | 3,190 | 3,210 | 21,000 | 2,652.89 |
1989-08-01 | 3,200 | 3,200 | 3,150 | 3,150 | 14,000 | 2,603.31 |
1989-07-31 | 3,250 | 3,250 | 3,250 | 3,250 | 16,000 | 2,685.95 |
1989-07-28 | 3,310 | 3,310 | 3,280 | 3,300 | 47,000 | 2,727.27 |
1989-07-27 | 3,200 | 3,350 | 3,200 | 3,300 | 124,000 | 2,727.27 |
1989-07-26 | 3,200 | 3,260 | 3,150 | 3,210 | 71,000 | 2,652.89 |
1989-07-25 | 3,220 | 3,250 | 3,100 | 3,100 | 22,000 | 2,561.98 |
1989-07-24 | 3,260 | 3,260 | 3,200 | 3,220 | 12,000 | 2,661.16 |
1989-07-21 | 3,210 | 3,270 | 3,200 | 3,260 | 100,000 | 2,694.21 |
1989-07-20 | 3,170 | 3,190 | 3,170 | 3,190 | 5,000 | 2,636.36 |
1989-07-19 | 3,180 | 3,180 | 3,150 | 3,150 | 4,000 | 2,603.31 |
1989-07-18 | 3,150 | 3,200 | 3,150 | 3,190 | 12,000 | 2,636.36 |
1989-07-17 | 3,250 | 3,250 | 3,200 | 3,200 | 11,000 | 2,644.63 |
1989-07-14 | 3,220 | 3,250 | 3,200 | 3,250 | 38,000 | 2,685.95 |
1989-07-13 | 3,270 | 3,300 | 3,220 | 3,220 | 21,000 | 2,661.16 |
1989-07-12 | 3,250 | 3,260 | 3,250 | 3,250 | 29,000 | 2,685.95 |
1989-07-11 | 3,240 | 3,260 | 3,220 | 3,240 | 22,000 | 2,677.69 |
1989-07-10 | 3,290 | 3,290 | 3,200 | 3,240 | 55,000 | 2,677.69 |
1989-07-07 | 3,260 | 3,300 | 3,250 | 3,280 | 87,000 | 2,710.74 |
1989-07-06 | 3,250 | 3,290 | 3,210 | 3,250 | 87,000 | 2,685.95 |
1989-07-05 | 3,190 | 3,300 | 3,140 | 3,250 | 94,000 | 2,685.95 |
1989-07-04 | 3,180 | 3,200 | 3,150 | 3,150 | 54,000 | 2,603.31 |
1989-07-03 | 3,150 | 3,170 | 3,110 | 3,150 | 43,000 | 2,603.31 |
1989-06-30 | 3,200 | 3,200 | 3,150 | 3,160 | 47,000 | 2,611.57 |
1989-06-29 | 3,090 | 3,150 | 3,080 | 3,150 | 41,000 | 2,603.31 |
1989-06-28 | 3,070 | 3,100 | 3,070 | 3,080 | 35,000 | 2,545.45 |
1989-06-27 | 3,100 | 3,100 | 3,080 | 3,090 | 16,000 | 2,553.72 |
1989-06-26 | 3,100 | 3,100 | 3,070 | 3,100 | 20,000 | 2,561.98 |
1989-06-23 | 3,100 | 3,110 | 3,070 | 3,100 | 28,000 | 2,561.98 |
1989-06-22 | 3,100 | 3,110 | 3,100 | 3,100 | 19,000 | 2,561.98 |
1989-06-21 | 3,100 | 3,120 | 3,100 | 3,100 | 71,000 | 2,561.98 |
1989-06-20 | 3,110 | 3,120 | 3,110 | 3,110 | 6,000 | 2,570.25 |
1989-06-19 | 3,120 | 3,150 | 3,100 | 3,120 | 26,000 | 2,578.51 |
1989-06-16 | 3,100 | 3,150 | 3,100 | 3,150 | 48,000 | 2,603.31 |
1989-06-15 | 3,100 | 3,140 | 3,100 | 3,100 | 96,000 | 2,561.98 |
1989-06-14 | 3,160 | 3,180 | 3,100 | 3,100 | 18,000 | 2,561.98 |
1989-06-13 | 3,170 | 3,170 | 3,150 | 3,170 | 52,000 | 2,619.83 |
1989-06-12 | 3,150 | 3,190 | 3,150 | 3,190 | 4,000 | 2,636.36 |
1989-06-09 | 3,130 | 3,170 | 3,120 | 3,140 | 5,000 | 2,595.04 |
1989-06-08 | 3,190 | 3,190 | 3,110 | 3,110 | 2,000 | 2,570.25 |
1989-06-06 | 3,250 | 3,250 | 3,200 | 3,200 | 4,000 | 2,644.63 |
1989-06-05 | 3,200 | 3,200 | 3,200 | 3,200 | 6,000 | 2,644.63 |
1989-06-02 | 3,270 | 3,270 | 3,200 | 3,200 | 4,000 | 2,644.63 |
1989-06-01 | 3,370 | 3,370 | 3,270 | 3,270 | 24,000 | 2,702.48 |
1989-05-31 | 3,340 | 3,360 | 3,340 | 3,360 | 5,000 | 2,776.86 |
1989-05-30 | 3,300 | 3,330 | 3,290 | 3,330 | 10,000 | 2,752.07 |
1989-05-29 | 3,280 | 3,290 | 3,280 | 3,290 | 4,000 | 2,719.01 |
1989-05-26 | 3,240 | 3,240 | 3,240 | 3,240 | 7,000 | 2,677.69 |
1989-05-25 | 3,360 | 3,470 | 3,360 | 3,440 | 64,000 | 2,584.52 |
1989-05-24 | 3,380 | 3,390 | 3,350 | 3,380 | 7,000 | 2,539.44 |
1989-05-23 | 3,400 | 3,420 | 3,380 | 3,380 | 5,000 | 2,539.44 |
1989-05-22 | 3,390 | 3,400 | 3,380 | 3,380 | 42,000 | 2,539.44 |
1989-05-19 | 3,390 | 3,400 | 3,380 | 3,400 | 4,000 | 2,554.47 |
1989-05-18 | 3,380 | 3,390 | 3,380 | 3,380 | 11,000 | 2,539.44 |
1989-05-17 | 3,400 | 3,410 | 3,380 | 3,380 | 27,000 | 2,539.44 |
1989-05-16 | 3,400 | 3,400 | 3,400 | 3,400 | 5,000 | 2,554.47 |
1989-05-15 | 3,410 | 3,410 | 3,380 | 3,380 | 63,000 | 2,539.44 |
1989-05-12 | 3,470 | 3,470 | 3,400 | 3,400 | 15,000 | 2,554.47 |
1989-05-11 | 3,310 | 3,450 | 3,310 | 3,450 | 8,000 | 2,592.04 |
1989-05-10 | 3,400 | 3,400 | 3,300 | 3,300 | 5,000 | 2,479.34 |
1989-05-09 | 3,420 | 3,470 | 3,370 | 3,450 | 11,000 | 2,592.04 |
1989-05-08 | 3,470 | 3,470 | 3,460 | 3,460 | 3,000 | 2,599.55 |
1989-05-02 | 3,400 | 3,460 | 3,400 | 3,420 | 5,000 | 2,569.50 |
1989-05-01 | 3,450 | 3,450 | 3,400 | 3,400 | 13,000 | 2,554.47 |
1989-04-28 | 3,450 | 3,470 | 3,450 | 3,460 | 14,000 | 2,599.55 |
1989-04-27 | 3,390 | 3,390 | 3,390 | 3,390 | 2,000 | 2,546.96 |
1989-04-26 | 3,410 | 3,430 | 3,390 | 3,390 | 16,000 | 2,546.96 |
1989-04-25 | 3,480 | 3,480 | 3,380 | 3,380 | 35,000 | 2,539.44 |
1989-04-20 | 3,150 | 3,160 | 3,150 | 3,160 | 10,000 | 2,374.15 |
1989-04-19 | 3,130 | 3,160 | 3,130 | 3,150 | 24,000 | 2,366.64 |
1989-04-18 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 | 2,314.05 |
1989-04-17 | 3,140 | 3,150 | 3,100 | 3,100 | 6,000 | 2,329.08 |
1989-04-14 | 3,100 | 3,100 | 3,060 | 3,090 | 13,000 | 2,321.56 |
1989-04-13 | 3,100 | 3,100 | 3,080 | 3,080 | 18,000 | 2,314.05 |
1989-04-11 | 3,110 | 3,110 | 3,090 | 3,100 | 10,000 | 2,329.08 |
1989-04-10 | 3,100 | 3,120 | 3,100 | 3,100 | 9,000 | 2,329.08 |
1989-04-07 | 3,100 | 3,120 | 3,080 | 3,100 | 35,000 | 2,329.08 |
1989-04-06 | 3,100 | 3,100 | 3,080 | 3,080 | 5,000 | 2,314.05 |
1989-04-05 | 3,100 | 3,150 | 3,050 | 3,060 | 26,000 | 2,299.02 |
1989-04-03 | 3,120 | 3,130 | 3,100 | 3,100 | 47,000 | 2,329.08 |
1989-03-31 | 3,120 | 3,130 | 3,100 | 3,100 | 17,000 | 2,329.08 |
1989-03-30 | 3,110 | 3,200 | 3,110 | 3,110 | 17,000 | 2,336.59 |
1989-03-29 | 3,110 | 3,130 | 3,100 | 3,110 | 12,000 | 2,336.59 |
1989-03-28 | 3,150 | 3,150 | 3,100 | 3,100 | 8,000 | 2,329.08 |
1989-03-27 | 3,180 | 3,180 | 3,150 | 3,150 | 7,000 | 2,366.64 |
1989-03-24 | 3,170 | 3,170 | 3,170 | 3,170 | 10,000 | 2,381.67 |
1989-03-23 | 3,140 | 3,160 | 3,140 | 3,160 | 12,000 | 2,374.15 |
1989-03-22 | 3,110 | 3,180 | 3,100 | 3,100 | 8,000 | 2,329.08 |
1989-03-20 | 3,150 | 3,150 | 3,110 | 3,140 | 12,000 | 2,359.13 |
1989-03-17 | 3,220 | 3,220 | 3,200 | 3,200 | 17,000 | 2,404.21 |
1989-03-16 | 3,280 | 3,280 | 3,220 | 3,220 | 12,000 | 2,419.23 |
1989-03-15 | 3,300 | 3,300 | 3,250 | 3,280 | 14,000 | 2,464.31 |
1989-03-14 | 3,120 | 3,200 | 3,100 | 3,200 | 24,000 | 2,404.21 |
1989-03-13 | 3,200 | 3,200 | 3,110 | 3,110 | 20,000 | 2,336.59 |
1989-03-10 | 3,260 | 3,260 | 3,200 | 3,200 | 12,000 | 2,404.21 |
1989-03-09 | 3,300 | 3,300 | 3,210 | 3,300 | 26,000 | 2,479.34 |
1989-03-08 | 3,320 | 3,320 | 3,310 | 3,310 | 16,000 | 2,486.85 |
1989-03-07 | 3,360 | 3,360 | 3,320 | 3,320 | 2,000 | 2,494.37 |
1989-03-06 | 3,400 | 3,400 | 3,350 | 3,360 | 8,000 | 2,524.42 |
1989-03-03 | 3,400 | 3,400 | 3,350 | 3,350 | 20,000 | 2,516.90 |
1989-03-02 | 3,300 | 3,310 | 3,300 | 3,310 | 6,000 | 2,486.85 |
1989-03-01 | 3,310 | 3,310 | 3,300 | 3,300 | 8,000 | 2,479.34 |
1989-02-28 | 3,300 | 3,310 | 3,300 | 3,310 | 8,000 | 2,486.85 |
1989-02-27 | 3,310 | 3,350 | 3,300 | 3,340 | 17,000 | 2,509.39 |
1989-02-23 | 3,400 | 3,400 | 3,350 | 3,350 | 17,000 | 2,516.90 |
1989-02-22 | 3,400 | 3,400 | 3,400 | 3,400 | 15,000 | 2,554.47 |
1989-02-21 | 3,430 | 3,430 | 3,350 | 3,350 | 13,000 | 2,516.90 |
1989-02-17 | 3,450 | 3,470 | 3,430 | 3,430 | 5,000 | 2,577.01 |
1989-02-16 | 3,470 | 3,500 | 3,460 | 3,460 | 12,000 | 2,599.55 |
1989-02-15 | 3,500 | 3,500 | 3,490 | 3,490 | 5,000 | 2,622.09 |
1989-02-14 | 3,600 | 3,600 | 3,500 | 3,500 | 16,000 | 2,629.60 |
1989-02-13 | 3,690 | 3,690 | 3,600 | 3,600 | 3,000 | 2,704.73 |
1989-02-10 | 3,700 | 3,700 | 3,700 | 3,700 | 4,000 | 2,779.86 |
1989-02-09 | 3,770 | 3,770 | 3,700 | 3,700 | 5,000 | 2,779.86 |
1989-02-08 | 3,810 | 3,810 | 3,790 | 3,790 | 2,000 | 2,847.48 |
1989-02-07 | 3,830 | 3,830 | 3,820 | 3,820 | 5,000 | 2,870.02 |
1989-02-06 | 3,820 | 3,820 | 3,820 | 3,820 | 5,000 | 2,870.02 |
1989-02-03 | 3,890 | 3,900 | 3,850 | 3,890 | 22,000 | 2,922.61 |
1989-02-02 | 3,800 | 3,800 | 3,800 | 3,800 | 7,000 | 2,855 |
1989-02-01 | 3,740 | 3,800 | 3,740 | 3,800 | 8,000 | 2,855 |
1989-01-31 | 3,800 | 3,800 | 3,790 | 3,790 | 5,000 | 2,847.48 |
1989-01-30 | 3,900 | 3,980 | 3,840 | 3,840 | 31,000 | 2,885.05 |
1989-01-28 | 3,800 | 3,940 | 3,800 | 3,940 | 11,000 | 2,960.18 |
1989-01-27 | 3,800 | 3,850 | 3,800 | 3,810 | 14,000 | 2,862.51 |
1989-01-26 | 3,610 | 3,800 | 3,610 | 3,800 | 17,000 | 2,855 |
1989-01-25 | 3,500 | 3,500 | 3,450 | 3,450 | 40,000 | 2,592.04 |
1989-01-24 | 3,500 | 3,500 | 3,460 | 3,460 | 13,000 | 2,599.55 |
1989-01-23 | 3,410 | 3,410 | 3,400 | 3,410 | 8,000 | 2,561.98 |
1989-01-20 | 3,490 | 3,490 | 3,390 | 3,390 | 6,000 | 2,546.96 |
1989-01-19 | 3,500 | 3,550 | 3,480 | 3,480 | 12,000 | 2,614.58 |
1989-01-18 | 3,510 | 3,510 | 3,500 | 3,500 | 3,000 | 2,629.60 |
1989-01-17 | 3,550 | 3,550 | 3,500 | 3,500 | 14,000 | 2,629.60 |
1989-01-13 | 3,550 | 3,550 | 3,530 | 3,530 | 15,000 | 2,652.14 |
1989-01-12 | 3,540 | 3,550 | 3,530 | 3,550 | 9,000 | 2,667.17 |
1989-01-11 | 3,530 | 3,530 | 3,530 | 3,530 | 2,000 | 2,652.14 |
1989-01-10 | 3,650 | 3,650 | 3,580 | 3,580 | 9,000 | 2,689.71 |
1989-01-09 | 3,600 | 3,650 | 3,600 | 3,650 | 3,000 | 2,742.30 |
1989-01-05 | 3,570 | 3,600 | 3,570 | 3,600 | 10,000 | 2,704.73 |
1989-01-04 | 3,600 | 3,600 | 3,560 | 3,560 | 5,000 | 2,674.68 |
分割・併合履歴 : [1993-05-26]1株→1.1株 [1990-05-28]1株→1.1株 [1989-05-26]1株→1.1株 [1987-11-26]1株→1.25株 [1985-04-17]1株→4株