2217 モロゾフ(株) 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 | 1,460 | 1,560 | 1,440 | 1,550 | 76,000 | 2,583.33 |
| 1989-12-28 | 1,470 | 1,480 | 1,460 | 1,480 | 53,000 | 2,466.67 |
| 1989-12-27 | 1,430 | 1,480 | 1,400 | 1,480 | 43,000 | 2,466.67 |
| 1989-12-26 | 1,410 | 1,420 | 1,400 | 1,400 | 20,000 | 2,333.33 |
| 1989-12-25 | 1,420 | 1,420 | 1,400 | 1,400 | 10,000 | 2,333.33 |
| 1989-12-22 | 1,440 | 1,440 | 1,380 | 1,380 | 46,000 | 2,300 |
| 1989-12-21 | 1,450 | 1,460 | 1,440 | 1,450 | 17,000 | 2,416.67 |
| 1989-12-20 | 1,450 | 1,460 | 1,440 | 1,450 | 37,000 | 2,416.67 |
| 1989-12-19 | 1,450 | 1,450 | 1,440 | 1,450 | 22,000 | 2,416.67 |
| 1989-12-18 | 1,450 | 1,450 | 1,440 | 1,450 | 24,000 | 2,416.67 |
| 1989-12-15 | 1,450 | 1,450 | 1,440 | 1,440 | 26,000 | 2,400 |
| 1989-12-14 | 1,460 | 1,460 | 1,450 | 1,450 | 38,000 | 2,416.67 |
| 1989-12-13 | 1,460 | 1,480 | 1,450 | 1,480 | 24,000 | 2,466.67 |
| 1989-12-12 | 1,470 | 1,470 | 1,400 | 1,450 | 29,000 | 2,416.67 |
| 1989-12-11 | 1,450 | 1,480 | 1,440 | 1,480 | 9,000 | 2,466.67 |
| 1989-12-08 | 1,450 | 1,450 | 1,440 | 1,450 | 27,000 | 2,416.67 |
| 1989-12-07 | 1,450 | 1,470 | 1,430 | 1,450 | 31,000 | 2,416.67 |
| 1989-12-06 | 1,400 | 1,400 | 1,400 | 1,400 | 44,000 | 2,333.33 |
| 1989-12-05 | 1,390 | 1,400 | 1,380 | 1,400 | 30,000 | 2,333.33 |
| 1989-12-04 | 1,390 | 1,390 | 1,380 | 1,380 | 17,000 | 2,300 |
| 1989-12-01 | 1,400 | 1,400 | 1,380 | 1,390 | 13,000 | 2,316.67 |
| 1989-11-30 | 1,400 | 1,420 | 1,390 | 1,390 | 21,000 | 2,316.67 |
| 1989-11-29 | 1,400 | 1,420 | 1,400 | 1,400 | 11,000 | 2,333.33 |
| 1989-11-28 | 1,410 | 1,410 | 1,380 | 1,390 | 24,000 | 2,316.67 |
| 1989-11-27 | 1,370 | 1,400 | 1,370 | 1,380 | 21,000 | 2,300 |
| 1989-11-24 | 1,410 | 1,410 | 1,360 | 1,360 | 46,000 | 2,266.67 |
| 1989-11-22 | 1,410 | 1,410 | 1,410 | 1,410 | 13,000 | 2,350 |
| 1989-11-21 | 1,450 | 1,450 | 1,400 | 1,400 | 10,000 | 2,333.33 |
| 1989-11-20 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 | 2,333.33 |
| 1989-11-17 | 1,450 | 1,470 | 1,420 | 1,470 | 20,000 | 2,450 |
| 1989-11-16 | 1,470 | 1,470 | 1,450 | 1,450 | 10,000 | 2,416.67 |
| 1989-11-15 | 1,470 | 1,470 | 1,410 | 1,460 | 26,000 | 2,433.33 |
| 1989-11-14 | 1,430 | 1,470 | 1,430 | 1,470 | 17,000 | 2,450 |
| 1989-11-13 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 2,450 |
| 1989-11-10 | 1,450 | 1,470 | 1,450 | 1,470 | 14,000 | 2,450 |
| 1989-11-09 | 1,450 | 1,450 | 1,450 | 1,450 | 39,000 | 2,416.67 |
| 1989-11-07 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 2,350 |
| 1989-11-06 | 1,400 | 1,410 | 1,400 | 1,400 | 4,000 | 2,333.33 |
| 1989-11-02 | 1,410 | 1,420 | 1,410 | 1,410 | 10,000 | 2,350 |
| 1989-11-01 | 1,420 | 1,450 | 1,420 | 1,420 | 16,000 | 2,366.67 |
| 1989-10-31 | 1,410 | 1,420 | 1,410 | 1,420 | 3,000 | 2,366.67 |
| 1989-10-30 | 1,420 | 1,420 | 1,390 | 1,410 | 16,000 | 2,350 |
| 1989-10-27 | 1,460 | 1,460 | 1,420 | 1,420 | 24,000 | 2,366.67 |
| 1989-10-26 | 1,480 | 1,490 | 1,470 | 1,470 | 10,000 | 2,450 |
| 1989-10-25 | 1,490 | 1,490 | 1,450 | 1,460 | 11,000 | 2,433.33 |
| 1989-10-24 | 1,500 | 1,510 | 1,500 | 1,510 | 21,000 | 2,516.67 |
| 1989-10-23 | 1,550 | 1,550 | 1,500 | 1,500 | 29,000 | 2,500 |
| 1989-10-20 | 1,500 | 1,520 | 1,500 | 1,520 | 45,000 | 2,533.33 |
| 1989-10-19 | 1,500 | 1,500 | 1,490 | 1,490 | 18,000 | 2,483.33 |
| 1989-10-18 | 1,440 | 1,450 | 1,440 | 1,450 | 11,000 | 2,416.67 |
| 1989-10-17 | 1,420 | 1,450 | 1,420 | 1,450 | 24,000 | 2,416.67 |
| 1989-10-16 | 1,420 | 1,430 | 1,420 | 1,420 | 15,000 | 2,366.67 |
| 1989-10-13 | 1,490 | 1,490 | 1,450 | 1,450 | 30,000 | 2,416.67 |
| 1989-10-12 | 1,500 | 1,500 | 1,470 | 1,480 | 18,000 | 2,466.67 |
| 1989-10-11 | 1,530 | 1,530 | 1,520 | 1,520 | 22,000 | 2,533.33 |
| 1989-10-09 | 1,540 | 1,570 | 1,530 | 1,530 | 31,000 | 2,550 |
| 1989-10-06 | 1,550 | 1,600 | 1,480 | 1,600 | 137,000 | 2,666.67 |
| 1989-10-05 | 1,620 | 1,620 | 1,520 | 1,530 | 129,000 | 2,550 |
| 1989-10-04 | 1,600 | 1,650 | 1,590 | 1,620 | 961,000 | 2,700 |
| 1989-10-03 | 1,490 | 1,590 | 1,470 | 1,590 | 637,000 | 2,650 |
| 1989-10-02 | 1,420 | 1,500 | 1,420 | 1,480 | 122,000 | 2,466.67 |
| 1989-09-29 | 1,410 | 1,420 | 1,400 | 1,410 | 35,000 | 2,350 |
| 1989-09-28 | 1,380 | 1,420 | 1,350 | 1,420 | 52,000 | 2,366.67 |
| 1989-09-27 | 1,360 | 1,370 | 1,340 | 1,370 | 31,000 | 2,283.33 |
| 1989-09-26 | 1,350 | 1,350 | 1,330 | 1,330 | 20,000 | 2,216.67 |
| 1989-09-25 | 1,360 | 1,360 | 1,340 | 1,350 | 26,000 | 2,250 |
| 1989-09-22 | 1,360 | 1,360 | 1,330 | 1,330 | 23,000 | 2,216.67 |
| 1989-09-21 | 1,380 | 1,380 | 1,350 | 1,350 | 20,000 | 2,250 |
| 1989-09-20 | 1,360 | 1,390 | 1,350 | 1,390 | 22,000 | 2,316.67 |
| 1989-09-19 | 1,370 | 1,390 | 1,360 | 1,370 | 22,000 | 2,283.33 |
| 1989-09-18 | 1,390 | 1,400 | 1,380 | 1,400 | 26,000 | 2,333.33 |
| 1989-09-14 | 1,400 | 1,400 | 1,390 | 1,390 | 12,000 | 2,316.67 |
| 1989-09-13 | 1,410 | 1,410 | 1,390 | 1,400 | 23,000 | 2,333.33 |
| 1989-09-12 | 1,410 | 1,430 | 1,370 | 1,370 | 39,000 | 2,283.33 |
| 1989-09-11 | 1,430 | 1,450 | 1,410 | 1,450 | 40,000 | 2,416.67 |
| 1989-09-08 | 1,510 | 1,510 | 1,450 | 1,470 | 162,000 | 2,450 |
| 1989-09-07 | 1,460 | 1,510 | 1,460 | 1,510 | 330,000 | 2,516.67 |
| 1989-09-06 | 1,480 | 1,480 | 1,450 | 1,450 | 106,000 | 2,416.67 |
| 1989-09-05 | 1,480 | 1,480 | 1,450 | 1,480 | 228,000 | 2,466.67 |
| 1989-09-04 | 1,410 | 1,480 | 1,410 | 1,480 | 243,000 | 2,466.67 |
| 1989-09-01 | 1,430 | 1,430 | 1,400 | 1,410 | 250,000 | 2,350 |
| 1989-08-31 | 1,340 | 1,430 | 1,340 | 1,430 | 407,000 | 2,383.33 |
| 1989-08-30 | 1,350 | 1,350 | 1,320 | 1,330 | 101,000 | 2,216.67 |
| 1989-08-29 | 1,300 | 1,350 | 1,290 | 1,340 | 138,000 | 2,233.33 |
| 1989-08-28 | 1,290 | 1,290 | 1,280 | 1,290 | 25,000 | 2,150 |
| 1989-08-25 | 1,280 | 1,300 | 1,280 | 1,280 | 43,000 | 2,133.33 |
| 1989-08-23 | 1,280 | 1,290 | 1,280 | 1,290 | 12,000 | 2,150 |
| 1989-08-22 | 1,280 | 1,290 | 1,280 | 1,290 | 14,000 | 2,150 |
| 1989-08-21 | 1,280 | 1,290 | 1,270 | 1,290 | 31,000 | 2,150 |
| 1989-08-15 | 1,280 | 1,280 | 1,260 | 1,270 | 9,000 | 2,116.67 |
| 1989-08-14 | 1,260 | 1,280 | 1,260 | 1,280 | 13,000 | 2,133.33 |
| 1989-08-11 | 1,240 | 1,260 | 1,240 | 1,260 | 8,000 | 2,100 |
| 1989-08-10 | 1,240 | 1,250 | 1,230 | 1,240 | 12,000 | 2,066.67 |
| 1989-08-09 | 1,280 | 1,280 | 1,270 | 1,270 | 4,000 | 2,116.67 |
| 1989-08-08 | 1,260 | 1,280 | 1,240 | 1,260 | 28,000 | 2,100 |
| 1989-08-04 | 1,250 | 1,280 | 1,240 | 1,280 | 20,000 | 2,133.33 |
| 1989-08-03 | 1,270 | 1,270 | 1,250 | 1,250 | 11,000 | 2,083.33 |
| 1989-08-02 | 1,280 | 1,280 | 1,270 | 1,280 | 27,000 | 2,133.33 |
| 1989-08-01 | 1,280 | 1,290 | 1,280 | 1,290 | 20,000 | 2,150 |
| 1989-07-31 | 1,270 | 1,290 | 1,270 | 1,280 | 44,000 | 2,133.33 |
| 1989-07-28 | 1,290 | 1,290 | 1,270 | 1,270 | 35,000 | 2,116.67 |
| 1989-07-27 | 1,210 | 1,260 | 1,210 | 1,260 | 68,000 | 2,100 |
| 1989-07-26 | 1,220 | 1,220 | 1,210 | 1,210 | 12,000 | 2,016.67 |
| 1989-07-25 | 1,210 | 1,210 | 1,200 | 1,210 | 4,000 | 2,016.67 |
| 1989-07-24 | 1,210 | 1,210 | 1,200 | 1,200 | 10,000 | 2,000 |
| 1989-07-21 | 1,210 | 1,210 | 1,210 | 1,210 | 16,000 | 2,016.67 |
| 1989-07-20 | 1,210 | 1,210 | 1,210 | 1,210 | 15,000 | 2,016.67 |
| 1989-07-18 | 1,210 | 1,220 | 1,210 | 1,210 | 32,000 | 2,016.67 |
| 1989-07-17 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 2,000 |
| 1989-07-14 | 1,210 | 1,210 | 1,200 | 1,200 | 11,000 | 2,000 |
| 1989-07-13 | 1,220 | 1,230 | 1,220 | 1,230 | 9,000 | 2,050 |
| 1989-07-12 | 1,200 | 1,220 | 1,190 | 1,220 | 42,000 | 2,033.33 |
| 1989-07-11 | 1,220 | 1,230 | 1,200 | 1,200 | 29,000 | 2,000 |
| 1989-07-10 | 1,220 | 1,230 | 1,210 | 1,210 | 9,000 | 2,016.67 |
| 1989-07-07 | 1,210 | 1,230 | 1,210 | 1,230 | 17,000 | 2,050 |
| 1989-07-06 | 1,200 | 1,200 | 1,200 | 1,200 | 22,000 | 2,000 |
| 1989-07-03 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,983.33 |
| 1989-06-30 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,983.33 |
| 1989-06-29 | 1,180 | 1,200 | 1,180 | 1,200 | 12,000 | 2,000 |
| 1989-06-28 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 1,983.33 |
| 1989-06-27 | 1,200 | 1,200 | 1,190 | 1,190 | 15,000 | 1,983.33 |
| 1989-06-26 | 1,190 | 1,200 | 1,190 | 1,200 | 13,000 | 2,000 |
| 1989-06-23 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,983.33 |
| 1989-06-22 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 | 1,983.33 |
| 1989-06-21 | 1,210 | 1,210 | 1,200 | 1,200 | 17,000 | 2,000 |
| 1989-06-20 | 1,190 | 1,200 | 1,190 | 1,200 | 17,000 | 2,000 |
| 1989-06-19 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 1,983.33 |
| 1989-06-16 | 1,220 | 1,220 | 1,190 | 1,190 | 17,000 | 1,983.33 |
| 1989-06-15 | 1,230 | 1,230 | 1,220 | 1,230 | 7,000 | 2,050 |
| 1989-06-14 | 1,220 | 1,230 | 1,220 | 1,220 | 16,000 | 2,033.33 |
| 1989-06-13 | 1,230 | 1,240 | 1,230 | 1,230 | 11,000 | 2,050 |
| 1989-06-12 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 2,050 |
| 1989-06-09 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 2,050 |
| 1989-06-08 | 1,230 | 1,240 | 1,230 | 1,230 | 20,000 | 2,050 |
| 1989-06-07 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 2,050 |
| 1989-06-06 | 1,250 | 1,260 | 1,230 | 1,230 | 29,000 | 2,050 |
| 1989-06-05 | 1,260 | 1,270 | 1,260 | 1,260 | 17,000 | 2,100 |
| 1989-06-01 | 1,270 | 1,270 | 1,260 | 1,270 | 18,000 | 2,116.67 |
| 1989-05-31 | 1,270 | 1,280 | 1,260 | 1,270 | 20,000 | 2,116.67 |
| 1989-05-30 | 1,260 | 1,270 | 1,250 | 1,270 | 19,000 | 2,116.67 |
| 1989-05-29 | 1,260 | 1,280 | 1,260 | 1,260 | 24,000 | 2,100 |
| 1989-05-26 | 1,260 | 1,260 | 1,260 | 1,260 | 13,000 | 2,100 |
| 1989-05-25 | 1,280 | 1,280 | 1,250 | 1,250 | 33,000 | 2,083.33 |
| 1989-05-24 | 1,260 | 1,260 | 1,250 | 1,260 | 42,000 | 2,100 |
| 1989-05-23 | 1,260 | 1,260 | 1,260 | 1,260 | 15,000 | 2,100 |
| 1989-05-22 | 1,260 | 1,260 | 1,260 | 1,260 | 11,000 | 2,100 |
| 1989-05-19 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 2,083.33 |
| 1989-05-18 | 1,260 | 1,280 | 1,250 | 1,280 | 14,000 | 2,133.33 |
| 1989-05-16 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 2,083.33 |
| 1989-05-15 | 1,250 | 1,290 | 1,250 | 1,290 | 22,000 | 2,150 |
| 1989-05-12 | 1,250 | 1,270 | 1,250 | 1,250 | 26,000 | 2,083.33 |
| 1989-05-11 | 1,260 | 1,280 | 1,240 | 1,240 | 24,000 | 2,066.67 |
| 1989-05-10 | 1,260 | 1,260 | 1,250 | 1,260 | 16,000 | 2,100 |
| 1989-05-09 | 1,250 | 1,260 | 1,250 | 1,260 | 11,000 | 2,100 |
| 1989-05-08 | 1,250 | 1,250 | 1,230 | 1,230 | 4,000 | 2,050 |
| 1989-05-02 | 1,300 | 1,300 | 1,250 | 1,290 | 33,000 | 2,150 |
| 1989-05-01 | 1,320 | 1,320 | 1,300 | 1,300 | 29,000 | 2,166.67 |
| 1989-04-28 | 1,280 | 1,290 | 1,280 | 1,290 | 39,000 | 2,150 |
| 1989-04-27 | 1,200 | 1,250 | 1,200 | 1,250 | 38,000 | 2,083.33 |
| 1989-04-26 | 1,190 | 1,200 | 1,190 | 1,200 | 13,000 | 2,000 |
| 1989-04-25 | 1,190 | 1,200 | 1,190 | 1,200 | 19,000 | 2,000 |
| 1989-04-24 | 1,190 | 1,190 | 1,190 | 1,190 | 11,000 | 1,983.33 |
| 1989-04-21 | 1,190 | 1,190 | 1,190 | 1,190 | 9,000 | 1,983.33 |
| 1989-04-20 | 1,190 | 1,200 | 1,190 | 1,200 | 30,000 | 2,000 |
| 1989-04-19 | 1,190 | 1,200 | 1,190 | 1,200 | 11,000 | 2,000 |
| 1989-04-18 | 1,190 | 1,190 | 1,180 | 1,180 | 16,000 | 1,966.67 |
| 1989-04-17 | 1,190 | 1,190 | 1,170 | 1,190 | 16,000 | 1,983.33 |
| 1989-04-14 | 1,180 | 1,190 | 1,180 | 1,180 | 10,000 | 1,966.67 |
| 1989-04-13 | 1,190 | 1,190 | 1,180 | 1,180 | 25,000 | 1,966.67 |
| 1989-04-12 | 1,200 | 1,200 | 1,190 | 1,190 | 34,000 | 1,983.33 |
| 1989-04-11 | 1,210 | 1,210 | 1,200 | 1,200 | 11,000 | 2,000 |
| 1989-04-07 | 1,210 | 1,210 | 1,200 | 1,210 | 9,000 | 2,016.67 |
| 1989-04-06 | 1,220 | 1,230 | 1,210 | 1,210 | 13,000 | 2,016.67 |
| 1989-04-05 | 1,210 | 1,220 | 1,200 | 1,220 | 10,000 | 2,033.33 |
| 1989-04-04 | 1,220 | 1,240 | 1,200 | 1,230 | 21,000 | 2,050 |
| 1989-04-03 | 1,190 | 1,200 | 1,190 | 1,200 | 53,000 | 2,000 |
| 1989-03-31 | 1,180 | 1,190 | 1,170 | 1,190 | 15,000 | 1,983.33 |
| 1989-03-30 | 1,150 | 1,170 | 1,150 | 1,150 | 23,000 | 1,916.67 |
| 1989-03-29 | 1,130 | 1,150 | 1,130 | 1,150 | 26,000 | 1,916.67 |
| 1989-03-28 | 1,150 | 1,150 | 1,110 | 1,130 | 49,000 | 1,883.33 |
| 1989-03-27 | 1,180 | 1,190 | 1,170 | 1,170 | 16,000 | 1,950 |
| 1989-03-24 | 1,180 | 1,190 | 1,170 | 1,170 | 23,000 | 1,950 |
| 1989-03-23 | 1,180 | 1,190 | 1,180 | 1,190 | 10,000 | 1,983.33 |
| 1989-03-22 | 1,180 | 1,180 | 1,180 | 1,180 | 32,000 | 1,966.67 |
| 1989-03-17 | 1,190 | 1,200 | 1,180 | 1,180 | 35,000 | 1,966.67 |
| 1989-03-16 | 1,180 | 1,190 | 1,180 | 1,190 | 26,000 | 1,983.33 |
| 1989-03-15 | 1,190 | 1,200 | 1,180 | 1,180 | 26,000 | 1,966.67 |
| 1989-03-14 | 1,190 | 1,200 | 1,190 | 1,190 | 10,000 | 1,983.33 |
| 1989-03-13 | 1,180 | 1,200 | 1,180 | 1,190 | 6,000 | 1,983.33 |
| 1989-03-10 | 1,190 | 1,190 | 1,170 | 1,190 | 19,000 | 1,983.33 |
| 1989-03-09 | 1,200 | 1,200 | 1,200 | 1,200 | 19,000 | 2,000 |
| 1989-03-08 | 1,170 | 1,190 | 1,170 | 1,170 | 63,000 | 1,950 |
| 1989-03-07 | 1,170 | 1,170 | 1,170 | 1,170 | 20,000 | 1,950 |
| 1989-03-06 | 1,190 | 1,200 | 1,190 | 1,190 | 18,000 | 1,983.33 |
| 1989-03-03 | 1,190 | 1,200 | 1,170 | 1,170 | 21,000 | 1,950 |
| 1989-03-02 | 1,190 | 1,190 | 1,180 | 1,180 | 33,000 | 1,966.67 |
| 1989-03-01 | 1,180 | 1,200 | 1,180 | 1,200 | 17,000 | 2,000 |
| 1989-02-27 | 1,190 | 1,200 | 1,190 | 1,200 | 15,000 | 2,000 |
| 1989-02-23 | 1,180 | 1,190 | 1,180 | 1,180 | 38,000 | 1,966.67 |
| 1989-02-22 | 1,190 | 1,200 | 1,190 | 1,190 | 18,000 | 1,983.33 |
| 1989-02-21 | 1,190 | 1,200 | 1,190 | 1,200 | 20,000 | 2,000 |
| 1989-02-20 | 1,200 | 1,210 | 1,180 | 1,210 | 38,000 | 2,016.67 |
| 1989-02-17 | 1,200 | 1,200 | 1,180 | 1,180 | 57,000 | 1,966.67 |
| 1989-02-16 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 | 2,000 |
| 1989-02-15 | 1,210 | 1,210 | 1,200 | 1,210 | 37,000 | 2,016.67 |
| 1989-02-14 | 1,240 | 1,240 | 1,220 | 1,220 | 17,000 | 2,033.33 |
| 1989-02-13 | 1,240 | 1,240 | 1,230 | 1,230 | 33,000 | 2,050 |
| 1989-02-09 | 1,250 | 1,250 | 1,230 | 1,230 | 26,000 | 2,050 |
| 1989-02-08 | 1,250 | 1,250 | 1,240 | 1,240 | 28,000 | 2,066.67 |
| 1989-02-07 | 1,250 | 1,280 | 1,220 | 1,250 | 18,000 | 2,083.33 |
| 1989-02-06 | 1,270 | 1,270 | 1,230 | 1,250 | 49,000 | 2,083.33 |
| 1989-02-03 | 1,280 | 1,280 | 1,270 | 1,270 | 11,000 | 2,116.67 |
| 1989-02-02 | 1,280 | 1,300 | 1,280 | 1,300 | 26,000 | 2,166.67 |
| 1989-02-01 | 1,290 | 1,290 | 1,280 | 1,280 | 10,000 | 2,133.33 |
| 1989-01-31 | 1,280 | 1,310 | 1,260 | 1,280 | 39,000 | 2,133.33 |
| 1989-01-30 | 1,300 | 1,300 | 1,260 | 1,270 | 30,000 | 2,116.67 |
| 1989-01-28 | 1,350 | 1,350 | 1,330 | 1,330 | 14,000 | 2,216.67 |
| 1989-01-27 | 1,300 | 1,300 | 1,300 | 1,300 | 37,000 | 2,166.67 |
| 1989-01-26 | 1,310 | 1,350 | 1,310 | 1,350 | 40,000 | 2,250 |
| 1989-01-25 | 1,320 | 1,320 | 1,300 | 1,310 | 57,000 | 2,183.33 |
| 1989-01-24 | 1,340 | 1,350 | 1,300 | 1,310 | 27,000 | 2,183.33 |
| 1989-01-23 | 1,370 | 1,370 | 1,350 | 1,350 | 26,000 | 2,250 |
| 1989-01-20 | 1,300 | 1,330 | 1,300 | 1,330 | 20,000 | 2,216.67 |
| 1989-01-19 | 1,380 | 1,380 | 1,300 | 1,300 | 18,000 | 2,166.67 |
| 1989-01-18 | 1,380 | 1,410 | 1,370 | 1,390 | 98,000 | 2,316.67 |
| 1989-01-17 | 1,320 | 1,400 | 1,310 | 1,380 | 81,000 | 2,300 |
| 1989-01-13 | 1,250 | 1,290 | 1,240 | 1,290 | 46,000 | 2,150 |
| 1989-01-12 | 1,200 | 1,240 | 1,200 | 1,240 | 45,000 | 2,066.67 |
| 1989-01-11 | 1,190 | 1,200 | 1,190 | 1,200 | 45,000 | 2,000 |
| 1989-01-10 | 1,200 | 1,200 | 1,180 | 1,180 | 32,000 | 1,966.67 |
| 1989-01-09 | 1,190 | 1,190 | 1,160 | 1,170 | 57,000 | 1,950 |
| 1989-01-06 | 1,190 | 1,200 | 1,170 | 1,180 | 41,000 | 1,966.67 |
| 1989-01-05 | 1,200 | 1,200 | 1,190 | 1,190 | 11,000 | 1,983.33 |
| 1989-01-04 | 1,200 | 1,200 | 1,170 | 1,170 | 11,000 | 1,950 |
分割・併合履歴 ： [2025-01-30]1株→3株 [2022-01-28]1株→2株 [2017-07-27]1株→0.1株 [1988-01-27]1株→1.03株 [1987-01-28]1株→1.05株 [1986-01-28]1株→1.05株 [1985-01-28]1株→1.05株 [1984-01-27]1株→1.05株 [1983-01-27]1株→1.05株