1847 (株)イチケン 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 | 1,370 | 1,410 | 1,370 | 1,400 | 22,000 | 6,363.64 |
| 1989-12-28 | 1,330 | 1,360 | 1,330 | 1,350 | 62,000 | 6,136.36 |
| 1989-12-27 | 1,310 | 1,320 | 1,310 | 1,320 | 10,000 | 6,000 |
| 1989-12-25 | 1,320 | 1,320 | 1,310 | 1,310 | 5,000 | 5,954.55 |
| 1989-12-22 | 1,300 | 1,330 | 1,300 | 1,300 | 21,000 | 5,909.09 |
| 1989-12-21 | 1,280 | 1,290 | 1,280 | 1,290 | 4,000 | 5,863.64 |
| 1989-12-20 | 1,320 | 1,330 | 1,300 | 1,300 | 20,000 | 5,909.09 |
| 1989-12-19 | 1,330 | 1,330 | 1,300 | 1,310 | 33,000 | 5,954.55 |
| 1989-12-18 | 1,300 | 1,330 | 1,300 | 1,330 | 4,000 | 6,045.45 |
| 1989-12-15 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 | 5,909.09 |
| 1989-12-14 | 1,300 | 1,310 | 1,270 | 1,270 | 22,000 | 5,772.73 |
| 1989-12-13 | 1,340 | 1,340 | 1,310 | 1,310 | 21,000 | 5,954.55 |
| 1989-12-12 | 1,310 | 1,340 | 1,310 | 1,310 | 17,000 | 5,954.55 |
| 1989-12-11 | 1,340 | 1,340 | 1,300 | 1,310 | 18,000 | 5,954.55 |
| 1989-12-08 | 1,330 | 1,350 | 1,330 | 1,340 | 31,000 | 6,090.91 |
| 1989-12-07 | 1,340 | 1,340 | 1,330 | 1,340 | 10,000 | 6,090.91 |
| 1989-12-06 | 1,270 | 1,330 | 1,270 | 1,330 | 38,000 | 6,045.45 |
| 1989-12-05 | 1,320 | 1,330 | 1,280 | 1,280 | 25,000 | 5,818.18 |
| 1989-12-04 | 1,340 | 1,340 | 1,320 | 1,330 | 20,000 | 6,045.45 |
| 1989-12-01 | 1,300 | 1,330 | 1,300 | 1,310 | 23,000 | 5,954.55 |
| 1989-11-30 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 | 5,909.09 |
| 1989-11-29 | 1,270 | 1,280 | 1,270 | 1,270 | 14,000 | 5,772.73 |
| 1989-11-28 | 1,300 | 1,320 | 1,270 | 1,270 | 36,000 | 5,772.73 |
| 1989-11-27 | 1,320 | 1,330 | 1,300 | 1,320 | 17,000 | 6,000 |
| 1989-11-24 | 1,320 | 1,330 | 1,320 | 1,330 | 7,000 | 6,045.45 |
| 1989-11-22 | 1,310 | 1,330 | 1,280 | 1,330 | 16,000 | 6,045.45 |
| 1989-11-21 | 1,330 | 1,340 | 1,330 | 1,330 | 12,000 | 6,045.45 |
| 1989-11-20 | 1,300 | 1,300 | 1,290 | 1,300 | 11,000 | 5,909.09 |
| 1989-11-17 | 1,310 | 1,330 | 1,300 | 1,300 | 9,000 | 5,909.09 |
| 1989-11-16 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 5,909.09 |
| 1989-11-15 | 1,300 | 1,340 | 1,300 | 1,340 | 16,000 | 6,090.91 |
| 1989-11-14 | 1,350 | 1,350 | 1,300 | 1,300 | 28,000 | 5,909.09 |
| 1989-11-13 | 1,340 | 1,350 | 1,310 | 1,320 | 28,000 | 6,000 |
| 1989-11-10 | 1,340 | 1,340 | 1,320 | 1,320 | 5,000 | 6,000 |
| 1989-11-09 | 1,320 | 1,340 | 1,320 | 1,340 | 20,000 | 6,090.91 |
| 1989-11-08 | 1,290 | 1,300 | 1,280 | 1,300 | 20,000 | 5,909.09 |
| 1989-11-07 | 1,290 | 1,300 | 1,280 | 1,300 | 19,000 | 5,909.09 |
| 1989-11-06 | 1,290 | 1,290 | 1,270 | 1,290 | 11,000 | 5,863.64 |
| 1989-11-02 | 1,280 | 1,290 | 1,270 | 1,270 | 14,000 | 5,772.73 |
| 1989-11-01 | 1,260 | 1,270 | 1,260 | 1,270 | 9,000 | 5,772.73 |
| 1989-10-31 | 1,320 | 1,320 | 1,250 | 1,250 | 14,000 | 5,681.82 |
| 1989-10-30 | 1,330 | 1,330 | 1,330 | 1,330 | 7,000 | 6,045.45 |
| 1989-10-27 | 1,330 | 1,330 | 1,320 | 1,330 | 22,000 | 6,045.45 |
| 1989-10-26 | 1,310 | 1,330 | 1,310 | 1,320 | 16,000 | 6,000 |
| 1989-10-25 | 1,350 | 1,350 | 1,340 | 1,350 | 16,000 | 6,136.36 |
| 1989-10-24 | 1,400 | 1,400 | 1,370 | 1,370 | 31,000 | 6,227.27 |
| 1989-10-23 | 1,440 | 1,450 | 1,400 | 1,400 | 22,000 | 6,363.64 |
| 1989-10-20 | 1,430 | 1,450 | 1,430 | 1,430 | 34,000 | 6,500 |
| 1989-10-19 | 1,430 | 1,430 | 1,420 | 1,430 | 13,000 | 6,500 |
| 1989-10-18 | 1,460 | 1,470 | 1,420 | 1,420 | 35,000 | 6,454.55 |
| 1989-10-17 | 1,420 | 1,480 | 1,420 | 1,460 | 45,000 | 6,636.36 |
| 1989-10-16 | 1,440 | 1,450 | 1,420 | 1,420 | 31,000 | 6,454.55 |
| 1989-10-13 | 1,480 | 1,500 | 1,440 | 1,490 | 85,000 | 6,772.73 |
| 1989-10-12 | 1,450 | 1,460 | 1,410 | 1,430 | 86,000 | 6,500 |
| 1989-10-11 | 1,500 | 1,500 | 1,450 | 1,460 | 189,000 | 6,636.36 |
| 1989-10-09 | 1,450 | 1,500 | 1,430 | 1,500 | 297,000 | 6,818.18 |
| 1989-10-06 | 1,400 | 1,470 | 1,400 | 1,430 | 216,000 | 6,500 |
| 1989-10-05 | 1,380 | 1,400 | 1,380 | 1,390 | 205,000 | 6,318.18 |
| 1989-10-04 | 1,330 | 1,380 | 1,320 | 1,380 | 65,000 | 6,272.73 |
| 1989-10-03 | 1,350 | 1,370 | 1,310 | 1,310 | 122,000 | 5,954.55 |
| 1989-10-02 | 1,400 | 1,400 | 1,360 | 1,360 | 143,000 | 6,181.82 |
| 1989-09-29 | 1,410 | 1,420 | 1,360 | 1,390 | 653,000 | 6,318.18 |
| 1989-09-28 | 1,220 | 1,400 | 1,180 | 1,350 | 545,000 | 6,136.36 |
| 1989-09-27 | 1,150 | 1,230 | 1,130 | 1,230 | 147,000 | 5,590.91 |
| 1989-09-26 | 1,140 | 1,150 | 1,130 | 1,130 | 39,000 | 5,136.36 |
| 1989-09-25 | 1,130 | 1,150 | 1,130 | 1,130 | 12,000 | 5,136.36 |
| 1989-09-22 | 1,130 | 1,140 | 1,110 | 1,120 | 29,000 | 5,090.91 |
| 1989-09-21 | 1,140 | 1,140 | 1,120 | 1,130 | 60,000 | 5,136.36 |
| 1989-09-20 | 1,150 | 1,150 | 1,140 | 1,150 | 34,000 | 5,227.27 |
| 1989-09-19 | 1,150 | 1,150 | 1,130 | 1,130 | 40,000 | 5,136.36 |
| 1989-09-18 | 1,150 | 1,150 | 1,130 | 1,150 | 39,000 | 5,227.27 |
| 1989-09-14 | 1,140 | 1,150 | 1,130 | 1,130 | 27,000 | 5,136.36 |
| 1989-09-13 | 1,130 | 1,140 | 1,130 | 1,130 | 17,000 | 5,136.36 |
| 1989-09-12 | 1,110 | 1,130 | 1,100 | 1,130 | 18,000 | 5,136.36 |
| 1989-09-11 | 1,120 | 1,120 | 1,100 | 1,100 | 24,000 | 5,000 |
| 1989-09-08 | 1,150 | 1,150 | 1,120 | 1,120 | 21,000 | 5,090.91 |
| 1989-09-07 | 1,150 | 1,150 | 1,120 | 1,140 | 21,000 | 5,181.82 |
| 1989-09-06 | 1,130 | 1,150 | 1,120 | 1,120 | 27,000 | 5,090.91 |
| 1989-09-05 | 1,140 | 1,150 | 1,120 | 1,120 | 82,000 | 5,090.91 |
| 1989-09-04 | 1,120 | 1,140 | 1,100 | 1,100 | 36,000 | 5,000 |
| 1989-09-01 | 1,120 | 1,130 | 1,110 | 1,130 | 12,000 | 5,136.36 |
| 1989-08-31 | 1,080 | 1,120 | 1,080 | 1,120 | 17,000 | 5,090.91 |
| 1989-08-30 | 1,110 | 1,130 | 1,100 | 1,130 | 23,000 | 5,136.36 |
| 1989-08-29 | 1,110 | 1,130 | 1,100 | 1,130 | 18,000 | 5,136.36 |
| 1989-08-28 | 1,150 | 1,150 | 1,110 | 1,130 | 21,000 | 5,136.36 |
| 1989-08-25 | 1,150 | 1,150 | 1,140 | 1,150 | 47,000 | 5,227.27 |
| 1989-08-24 | 1,160 | 1,170 | 1,140 | 1,150 | 31,000 | 5,227.27 |
| 1989-08-23 | 1,190 | 1,200 | 1,160 | 1,160 | 58,000 | 5,272.73 |
| 1989-08-22 | 1,120 | 1,200 | 1,110 | 1,190 | 142,000 | 5,409.09 |
| 1989-08-21 | 1,110 | 1,140 | 1,100 | 1,110 | 28,000 | 5,045.45 |
| 1989-08-18 | 1,080 | 1,100 | 1,080 | 1,090 | 18,000 | 4,954.55 |
| 1989-08-17 | 1,120 | 1,120 | 1,100 | 1,100 | 28,000 | 5,000 |
| 1989-08-16 | 1,060 | 1,120 | 1,050 | 1,120 | 110,000 | 5,090.91 |
| 1989-08-15 | 1,070 | 1,070 | 1,040 | 1,070 | 35,000 | 4,863.64 |
| 1989-08-14 | 1,080 | 1,090 | 1,030 | 1,030 | 36,000 | 4,681.82 |
| 1989-08-11 | 1,110 | 1,130 | 1,070 | 1,070 | 64,000 | 4,863.64 |
| 1989-08-10 | 1,110 | 1,130 | 1,090 | 1,100 | 55,000 | 5,000 |
| 1989-08-09 | 1,180 | 1,180 | 1,110 | 1,130 | 34,000 | 5,136.36 |
| 1989-08-08 | 1,190 | 1,200 | 1,170 | 1,180 | 50,000 | 5,363.64 |
| 1989-08-07 | 1,170 | 1,190 | 1,170 | 1,190 | 93,000 | 5,409.09 |
| 1989-08-04 | 1,180 | 1,220 | 1,170 | 1,170 | 334,000 | 5,318.18 |
| 1989-08-03 | 1,190 | 1,210 | 1,100 | 1,170 | 620,000 | 5,318.18 |
| 1989-08-02 | 1,120 | 1,200 | 1,100 | 1,190 | 776,000 | 5,409.09 |
| 1989-08-01 | 1,040 | 1,120 | 1,020 | 1,120 | 850,000 | 5,090.91 |
| 1989-07-31 | 1,020 | 1,040 | 1,010 | 1,040 | 212,000 | 4,727.27 |
| 1989-07-28 | 980 | 1,030 | 960 | 1,000 | 431,000 | 4,545.45 |
| 1989-07-27 | 915 | 975 | 911 | 968 | 203,000 | 4,400 |
| 1989-07-26 | 910 | 910 | 900 | 910 | 46,000 | 4,136.36 |
| 1989-07-25 | 890 | 900 | 890 | 890 | 16,000 | 4,045.45 |
| 1989-07-24 | 881 | 881 | 881 | 881 | 2,000 | 4,004.55 |
| 1989-07-21 | 885 | 885 | 880 | 880 | 7,000 | 4,000 |
| 1989-07-20 | 895 | 895 | 890 | 890 | 4,000 | 4,045.45 |
| 1989-07-19 | 890 | 895 | 880 | 895 | 15,000 | 4,068.18 |
| 1989-07-18 | 889 | 899 | 889 | 899 | 4,000 | 4,086.36 |
| 1989-07-17 | 900 | 900 | 889 | 889 | 10,000 | 4,040.91 |
| 1989-07-14 | 900 | 900 | 890 | 900 | 24,000 | 4,090.91 |
| 1989-07-13 | 875 | 890 | 875 | 890 | 5,000 | 4,045.45 |
| 1989-07-11 | 868 | 869 | 867 | 867 | 5,000 | 3,940.91 |
| 1989-07-10 | 870 | 870 | 851 | 870 | 6,000 | 3,954.55 |
| 1989-07-07 | 870 | 870 | 870 | 870 | 11,000 | 3,954.55 |
| 1989-07-06 | 870 | 870 | 870 | 870 | 6,000 | 3,954.55 |
| 1989-07-05 | 870 | 870 | 870 | 870 | 3,000 | 3,954.55 |
| 1989-07-04 | 889 | 889 | 870 | 870 | 9,000 | 3,954.55 |
| 1989-07-03 | 885 | 890 | 883 | 890 | 8,000 | 4,045.45 |
| 1989-06-30 | 900 | 900 | 890 | 890 | 14,000 | 4,045.45 |
| 1989-06-29 | 871 | 880 | 865 | 880 | 7,000 | 4,000 |
| 1989-06-28 | 880 | 880 | 870 | 870 | 6,000 | 3,954.55 |
| 1989-06-27 | 890 | 900 | 890 | 899 | 5,000 | 4,086.36 |
| 1989-06-26 | 890 | 900 | 890 | 900 | 18,000 | 4,090.91 |
| 1989-06-23 | 881 | 881 | 881 | 881 | 1,000 | 4,004.55 |
| 1989-06-22 | 883 | 883 | 870 | 871 | 15,000 | 3,959.09 |
| 1989-06-21 | 891 | 895 | 868 | 870 | 11,000 | 3,954.55 |
| 1989-06-20 | 895 | 895 | 891 | 891 | 5,000 | 4,050 |
| 1989-06-19 | 870 | 870 | 861 | 861 | 4,000 | 3,913.64 |
| 1989-06-16 | 898 | 898 | 870 | 870 | 7,000 | 3,954.55 |
| 1989-06-15 | 901 | 901 | 899 | 899 | 26,000 | 4,086.36 |
| 1989-06-14 | 901 | 905 | 901 | 902 | 19,000 | 4,100 |
| 1989-06-13 | 902 | 905 | 901 | 901 | 8,000 | 4,095.45 |
| 1989-06-12 | 901 | 910 | 900 | 901 | 16,000 | 4,095.45 |
| 1989-06-09 | 915 | 915 | 910 | 910 | 14,000 | 4,136.36 |
| 1989-06-08 | 906 | 914 | 906 | 910 | 8,000 | 4,136.36 |
| 1989-06-07 | 901 | 901 | 901 | 901 | 6,000 | 4,095.45 |
| 1989-06-06 | 900 | 901 | 900 | 901 | 6,000 | 4,095.45 |
| 1989-06-05 | 900 | 914 | 900 | 914 | 6,000 | 4,154.55 |
| 1989-06-02 | 920 | 925 | 920 | 925 | 2,000 | 4,204.55 |
| 1989-06-01 | 900 | 930 | 900 | 930 | 24,000 | 4,227.27 |
| 1989-05-31 | 910 | 910 | 905 | 910 | 21,000 | 4,136.36 |
| 1989-05-30 | 930 | 930 | 905 | 905 | 15,000 | 4,113.64 |
| 1989-05-29 | 920 | 940 | 920 | 920 | 28,000 | 4,181.82 |
| 1989-05-26 | 905 | 930 | 905 | 920 | 38,000 | 4,181.82 |
| 1989-05-25 | 910 | 910 | 902 | 910 | 6,000 | 4,136.36 |
| 1989-05-24 | 910 | 910 | 904 | 910 | 19,000 | 4,136.36 |
| 1989-05-23 | 910 | 914 | 900 | 910 | 23,000 | 4,136.36 |
| 1989-05-22 | 901 | 910 | 901 | 901 | 15,000 | 4,095.45 |
| 1989-05-19 | 920 | 920 | 909 | 909 | 14,000 | 4,131.82 |
| 1989-05-18 | 910 | 925 | 909 | 910 | 15,000 | 4,136.36 |
| 1989-05-17 | 905 | 920 | 905 | 920 | 52,000 | 4,181.82 |
| 1989-05-16 | 905 | 919 | 905 | 905 | 10,000 | 4,113.64 |
| 1989-05-15 | 920 | 920 | 901 | 905 | 23,000 | 4,113.64 |
| 1989-05-12 | 905 | 919 | 905 | 919 | 20,000 | 4,177.27 |
| 1989-05-11 | 910 | 910 | 900 | 910 | 20,000 | 4,136.36 |
| 1989-05-10 | 905 | 910 | 901 | 901 | 21,000 | 4,095.45 |
| 1989-05-09 | 903 | 911 | 901 | 911 | 19,000 | 4,140.91 |
| 1989-05-08 | 909 | 910 | 909 | 910 | 12,000 | 4,136.36 |
| 1989-05-02 | 918 | 920 | 906 | 918 | 17,000 | 4,172.73 |
| 1989-05-01 | 901 | 920 | 901 | 920 | 29,000 | 4,181.82 |
| 1989-04-28 | 900 | 915 | 900 | 900 | 19,000 | 4,090.91 |
| 1989-04-27 | 891 | 911 | 891 | 910 | 20,000 | 4,136.36 |
| 1989-04-26 | 901 | 910 | 901 | 901 | 15,000 | 4,095.45 |
| 1989-04-25 | 880 | 901 | 880 | 901 | 12,000 | 4,095.45 |
| 1989-04-24 | 910 | 910 | 895 | 900 | 23,000 | 4,090.91 |
| 1989-04-21 | 910 | 920 | 902 | 910 | 12,000 | 4,136.36 |
| 1989-04-20 | 905 | 925 | 895 | 910 | 16,000 | 4,136.36 |
| 1989-04-19 | 920 | 930 | 900 | 910 | 25,000 | 4,136.36 |
| 1989-04-18 | 924 | 940 | 920 | 930 | 79,000 | 4,227.27 |
| 1989-04-17 | 910 | 919 | 900 | 918 | 28,000 | 4,172.73 |
| 1989-04-14 | 888 | 889 | 880 | 885 | 35,000 | 4,022.73 |
| 1989-04-13 | 870 | 890 | 870 | 880 | 90,000 | 4,000 |
| 1989-04-12 | 856 | 861 | 856 | 860 | 17,000 | 3,909.09 |
| 1989-04-11 | 840 | 842 | 840 | 842 | 21,000 | 3,827.27 |
| 1989-04-10 | 863 | 863 | 840 | 840 | 17,000 | 3,818.18 |
| 1989-04-07 | 873 | 875 | 870 | 870 | 16,000 | 3,954.55 |
| 1989-04-06 | 860 | 860 | 852 | 853 | 16,000 | 3,877.27 |
| 1989-04-05 | 899 | 899 | 890 | 890 | 16,000 | 4,045.45 |
| 1989-04-04 | 900 | 905 | 880 | 892 | 25,000 | 4,054.55 |
| 1989-04-03 | 930 | 930 | 919 | 919 | 25,000 | 4,177.27 |
| 1989-03-31 | 939 | 940 | 939 | 940 | 18,000 | 4,272.73 |
| 1989-03-30 | 970 | 975 | 965 | 975 | 52,000 | 4,431.82 |
| 1989-03-29 | 950 | 954 | 930 | 950 | 97,000 | 4,318.18 |
| 1989-03-27 | 928 | 930 | 919 | 919 | 42,000 | 4,177.27 |
| 1989-03-24 | 980 | 980 | 948 | 950 | 41,000 | 4,318.18 |
| 1989-03-23 | 999 | 1,000 | 973 | 980 | 160,000 | 4,454.55 |
| 1989-03-22 | 960 | 1,030 | 950 | 960 | 573,000 | 4,363.64 |
| 1989-03-20 | 930 | 930 | 930 | 930 | 136,000 | 4,227.27 |
| 1989-03-17 | 840 | 841 | 825 | 830 | 40,000 | 3,772.73 |
| 1989-03-16 | 827 | 833 | 825 | 825 | 12,000 | 3,750 |
| 1989-03-15 | 815 | 815 | 805 | 806 | 11,000 | 3,663.64 |
| 1989-03-14 | 815 | 815 | 811 | 811 | 15,000 | 3,686.36 |
| 1989-03-13 | 811 | 815 | 800 | 815 | 15,000 | 3,704.55 |
| 1989-03-10 | 800 | 810 | 800 | 810 | 2,000 | 3,681.82 |
| 1989-03-09 | 822 | 822 | 810 | 810 | 26,000 | 3,681.82 |
| 1989-03-08 | 821 | 821 | 820 | 820 | 36,000 | 3,727.27 |
| 1989-03-07 | 830 | 830 | 820 | 820 | 2,000 | 3,727.27 |
| 1989-03-06 | 830 | 830 | 830 | 830 | 7,000 | 3,772.73 |
| 1989-03-03 | 810 | 820 | 810 | 820 | 3,000 | 3,727.27 |
| 1989-03-02 | 820 | 820 | 800 | 800 | 5,000 | 3,636.36 |
| 1989-03-01 | 830 | 830 | 820 | 830 | 15,000 | 3,772.73 |
| 1989-02-28 | 850 | 855 | 845 | 845 | 32,000 | 3,840.91 |
| 1989-02-27 | 850 | 853 | 850 | 853 | 4,000 | 3,877.27 |
| 1989-02-23 | 855 | 856 | 830 | 850 | 40,000 | 3,863.64 |
| 1989-02-22 | 856 | 861 | 855 | 860 | 15,000 | 3,909.09 |
| 1989-02-21 | 852 | 865 | 852 | 855 | 15,000 | 3,886.36 |
| 1989-02-20 | 851 | 860 | 851 | 860 | 14,000 | 3,909.09 |
| 1989-02-17 | 870 | 870 | 851 | 851 | 23,000 | 3,868.18 |
| 1989-02-16 | 880 | 895 | 880 | 890 | 41,000 | 4,045.45 |
| 1989-02-15 | 860 | 880 | 860 | 880 | 36,000 | 4,000 |
| 1989-02-14 | 880 | 885 | 850 | 850 | 26,000 | 3,863.64 |
| 1989-02-13 | 888 | 888 | 884 | 888 | 28,000 | 4,036.36 |
| 1989-02-10 | 883 | 890 | 859 | 859 | 45,000 | 3,904.55 |
| 1989-02-09 | 880 | 885 | 875 | 883 | 35,000 | 4,013.64 |
| 1989-02-08 | 876 | 885 | 875 | 875 | 53,000 | 3,977.27 |
| 1989-02-07 | 881 | 900 | 875 | 875 | 78,000 | 3,977.27 |
| 1989-02-06 | 895 | 895 | 880 | 880 | 34,000 | 4,000 |
| 1989-02-03 | 898 | 900 | 875 | 875 | 47,000 | 3,977.27 |
| 1989-02-02 | 900 | 905 | 885 | 890 | 89,000 | 4,045.45 |
| 1989-02-01 | 885 | 910 | 880 | 900 | 236,000 | 4,090.91 |
| 1989-01-31 | 885 | 885 | 871 | 880 | 64,000 | 4,000 |
| 1989-01-30 | 880 | 880 | 868 | 875 | 45,000 | 3,977.27 |
| 1989-01-28 | 860 | 870 | 856 | 870 | 45,000 | 3,954.55 |
| 1989-01-27 | 830 | 860 | 830 | 850 | 64,000 | 3,863.64 |
| 1989-01-26 | 825 | 830 | 822 | 822 | 36,000 | 3,736.36 |
| 1989-01-25 | 844 | 845 | 820 | 820 | 43,000 | 3,727.27 |
| 1989-01-24 | 840 | 844 | 810 | 815 | 51,000 | 3,704.55 |
| 1989-01-23 | 812 | 845 | 812 | 840 | 75,000 | 3,818.18 |
| 1989-01-20 | 802 | 813 | 800 | 812 | 12,000 | 3,690.91 |
| 1989-01-19 | 793 | 800 | 792 | 800 | 17,000 | 3,636.36 |
| 1989-01-18 | 781 | 790 | 780 | 790 | 23,000 | 3,590.91 |
| 1989-01-17 | 780 | 781 | 780 | 780 | 15,000 | 3,545.45 |
| 1989-01-13 | 789 | 789 | 780 | 780 | 19,000 | 3,545.45 |
| 1989-01-12 | 780 | 790 | 780 | 780 | 8,000 | 3,545.45 |
| 1989-01-11 | 800 | 800 | 780 | 780 | 6,000 | 3,545.45 |
| 1989-01-10 | 795 | 800 | 790 | 790 | 10,000 | 3,590.91 |
| 1989-01-09 | 795 | 800 | 785 | 795 | 11,000 | 3,613.64 |
| 1989-01-06 | 790 | 790 | 785 | 785 | 8,000 | 3,568.18 |
| 1989-01-05 | 791 | 791 | 790 | 790 | 12,000 | 3,590.91 |
| 1989-01-04 | 800 | 800 | 790 | 790 | 3,000 | 3,590.91 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
