2267 (株)ヤクルト本社 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 | 3,230 | 3,270 | 3,190 | 3,270 | 251,000 | 1,635 |
| 1989-12-28 | 3,230 | 3,240 | 3,160 | 3,190 | 325,000 | 1,595 |
| 1989-12-27 | 3,150 | 3,190 | 3,120 | 3,190 | 477,000 | 1,595 |
| 1989-12-26 | 3,140 | 3,150 | 3,090 | 3,090 | 255,000 | 1,545 |
| 1989-12-25 | 3,130 | 3,130 | 3,070 | 3,120 | 192,000 | 1,560 |
| 1989-12-22 | 3,100 | 3,120 | 3,060 | 3,070 | 236,000 | 1,535 |
| 1989-12-21 | 3,130 | 3,130 | 3,050 | 3,060 | 333,000 | 1,530 |
| 1989-12-20 | 3,110 | 3,110 | 3,070 | 3,080 | 264,000 | 1,540 |
| 1989-12-19 | 3,140 | 3,140 | 3,070 | 3,070 | 398,000 | 1,535 |
| 1989-12-18 | 3,140 | 3,140 | 3,080 | 3,140 | 359,000 | 1,570 |
| 1989-12-15 | 3,070 | 3,100 | 3,060 | 3,090 | 362,000 | 1,545 |
| 1989-12-14 | 3,080 | 3,100 | 3,080 | 3,080 | 123,000 | 1,540 |
| 1989-12-13 | 3,100 | 3,100 | 3,050 | 3,050 | 207,000 | 1,525 |
| 1989-12-12 | 3,070 | 3,100 | 3,050 | 3,050 | 285,000 | 1,525 |
| 1989-12-11 | 3,100 | 3,120 | 3,080 | 3,080 | 178,000 | 1,540 |
| 1989-12-08 | 3,140 | 3,140 | 3,060 | 3,070 | 228,000 | 1,535 |
| 1989-12-07 | 3,140 | 3,150 | 3,110 | 3,140 | 425,000 | 1,570 |
| 1989-12-06 | 3,070 | 3,120 | 3,060 | 3,090 | 237,000 | 1,545 |
| 1989-12-05 | 3,080 | 3,140 | 3,040 | 3,060 | 354,000 | 1,530 |
| 1989-12-04 | 3,060 | 3,090 | 3,010 | 3,010 | 483,000 | 1,505 |
| 1989-12-01 | 3,090 | 3,090 | 3,010 | 3,040 | 244,000 | 1,520 |
| 1989-11-30 | 3,000 | 3,090 | 2,990 | 3,090 | 448,000 | 1,545 |
| 1989-11-29 | 3,050 | 3,050 | 2,990 | 3,000 | 548,000 | 1,500 |
| 1989-11-28 | 3,050 | 3,130 | 3,040 | 3,050 | 409,000 | 1,525 |
| 1989-11-27 | 3,100 | 3,140 | 3,040 | 3,040 | 309,000 | 1,520 |
| 1989-11-24 | 3,100 | 3,170 | 3,100 | 3,100 | 321,000 | 1,550 |
| 1989-11-22 | 3,130 | 3,200 | 3,100 | 3,150 | 647,000 | 1,575 |
| 1989-11-21 | 3,000 | 3,090 | 3,000 | 3,060 | 294,000 | 1,530 |
| 1989-11-20 | 2,990 | 3,000 | 2,980 | 2,980 | 108,000 | 1,490 |
| 1989-11-17 | 3,030 | 3,030 | 2,980 | 3,000 | 270,000 | 1,500 |
| 1989-11-16 | 2,980 | 3,030 | 2,980 | 3,010 | 125,000 | 1,505 |
| 1989-11-15 | 3,060 | 3,080 | 3,000 | 3,030 | 284,000 | 1,515 |
| 1989-11-14 | 3,050 | 3,070 | 3,030 | 3,030 | 302,000 | 1,515 |
| 1989-11-13 | 3,100 | 3,120 | 3,020 | 3,090 | 350,000 | 1,545 |
| 1989-11-10 | 3,090 | 3,130 | 3,080 | 3,100 | 234,000 | 1,550 |
| 1989-11-09 | 3,120 | 3,130 | 3,100 | 3,100 | 217,000 | 1,550 |
| 1989-11-08 | 3,140 | 3,160 | 3,120 | 3,140 | 179,000 | 1,570 |
| 1989-11-07 | 3,130 | 3,170 | 3,100 | 3,140 | 245,000 | 1,570 |
| 1989-11-06 | 3,150 | 3,170 | 3,140 | 3,150 | 145,000 | 1,575 |
| 1989-11-02 | 3,170 | 3,180 | 3,150 | 3,150 | 239,000 | 1,575 |
| 1989-11-01 | 3,170 | 3,190 | 3,150 | 3,190 | 354,000 | 1,595 |
| 1989-10-31 | 3,220 | 3,220 | 3,160 | 3,190 | 201,000 | 1,595 |
| 1989-10-30 | 3,200 | 3,240 | 3,170 | 3,220 | 283,000 | 1,610 |
| 1989-10-27 | 3,170 | 3,220 | 3,160 | 3,210 | 539,000 | 1,605 |
| 1989-10-26 | 3,190 | 3,230 | 3,170 | 3,190 | 334,000 | 1,595 |
| 1989-10-25 | 3,280 | 3,280 | 3,190 | 3,190 | 506,000 | 1,595 |
| 1989-10-24 | 3,160 | 3,340 | 3,160 | 3,300 | 728,000 | 1,650 |
| 1989-10-23 | 3,190 | 3,200 | 3,150 | 3,160 | 403,000 | 1,580 |
| 1989-10-20 | 3,160 | 3,220 | 3,160 | 3,180 | 689,000 | 1,590 |
| 1989-10-19 | 3,160 | 3,200 | 3,150 | 3,150 | 235,000 | 1,575 |
| 1989-10-18 | 3,180 | 3,240 | 3,150 | 3,150 | 229,000 | 1,575 |
| 1989-10-17 | 3,250 | 3,280 | 3,200 | 3,230 | 337,000 | 1,615 |
| 1989-10-16 | 3,150 | 3,250 | 3,150 | 3,150 | 475,000 | 1,575 |
| 1989-10-13 | 3,250 | 3,300 | 3,220 | 3,300 | 436,000 | 1,650 |
| 1989-10-12 | 3,330 | 3,330 | 3,250 | 3,250 | 323,000 | 1,625 |
| 1989-10-11 | 3,450 | 3,470 | 3,300 | 3,340 | 540,000 | 1,670 |
| 1989-10-09 | 3,350 | 3,430 | 3,350 | 3,410 | 956,000 | 1,705 |
| 1989-10-06 | 3,120 | 3,250 | 3,110 | 3,250 | 571,000 | 1,625 |
| 1989-10-05 | 3,160 | 3,170 | 3,100 | 3,100 | 300,000 | 1,550 |
| 1989-10-04 | 3,200 | 3,230 | 3,170 | 3,170 | 259,000 | 1,585 |
| 1989-10-03 | 3,240 | 3,240 | 3,200 | 3,200 | 236,000 | 1,600 |
| 1989-10-02 | 3,270 | 3,280 | 3,230 | 3,240 | 387,000 | 1,620 |
| 1989-09-29 | 3,340 | 3,360 | 3,250 | 3,280 | 784,000 | 1,640 |
| 1989-09-28 | 3,360 | 3,420 | 3,320 | 3,350 | 823,000 | 1,675 |
| 1989-09-27 | 3,340 | 3,370 | 3,310 | 3,330 | 1,452,000 | 1,665 |
| 1989-09-26 | 3,500 | 3,530 | 3,300 | 3,330 | 3,176,000 | 1,665 |
| 1989-09-25 | 5,240 | 5,350 | 5,210 | 5,330 | 3,338,998 | 1,776.67 |
| 1989-09-22 | 5,140 | 5,250 | 5,140 | 5,250 | 2,504,999 | 1,750 |
| 1989-09-21 | 5,030 | 5,150 | 4,990 | 5,080 | 1,155,999 | 1,693.33 |
| 1989-09-20 | 5,040 | 5,040 | 4,960 | 4,990 | 1,123,999 | 1,663.33 |
| 1989-09-19 | 5,060 | 5,080 | 5,030 | 5,040 | 633,000 | 1,680 |
| 1989-09-18 | 5,080 | 5,140 | 5,050 | 5,050 | 642,000 | 1,683.33 |
| 1989-09-14 | 4,990 | 5,140 | 4,990 | 5,080 | 1,097,999 | 1,693.33 |
| 1989-09-13 | 5,050 | 5,060 | 4,980 | 4,980 | 571,000 | 1,660 |
| 1989-09-12 | 4,950 | 5,080 | 4,940 | 5,010 | 1,581,999 | 1,670 |
| 1989-09-11 | 5,010 | 5,150 | 5,000 | 5,050 | 1,005,999 | 1,683.33 |
| 1989-09-08 | 5,220 | 5,270 | 5,100 | 5,180 | 1,545,999 | 1,726.67 |
| 1989-09-07 | 5,350 | 5,490 | 5,200 | 5,200 | 3,854,998 | 1,733.33 |
| 1989-09-06 | 5,500 | 5,750 | 5,320 | 5,380 | 10,494,995 | 1,793.33 |
| 1989-09-05 | 4,800 | 5,000 | 4,790 | 5,000 | 7,291,996 | 1,666.67 |
| 1989-09-04 | 4,600 | 4,750 | 4,550 | 4,750 | 1,713,999 | 1,583.33 |
| 1989-09-01 | 4,750 | 4,800 | 4,650 | 4,650 | 1,575,999 | 1,550 |
| 1989-08-31 | 4,770 | 4,830 | 4,670 | 4,800 | 3,395,998 | 1,600 |
| 1989-08-30 | 4,590 | 4,700 | 4,510 | 4,670 | 3,314,998 | 1,556.67 |
| 1989-08-29 | 4,460 | 4,500 | 4,370 | 4,490 | 3,516,998 | 1,496.67 |
| 1989-08-28 | 4,390 | 4,430 | 4,280 | 4,310 | 2,314,999 | 1,436.67 |
| 1989-08-25 | 4,000 | 4,290 | 3,980 | 4,290 | 3,142,998 | 1,430 |
| 1989-08-24 | 3,950 | 4,040 | 3,940 | 3,990 | 1,585,999 | 1,330 |
| 1989-08-23 | 3,980 | 3,980 | 3,910 | 3,930 | 403,000 | 1,310 |
| 1989-08-22 | 3,990 | 4,000 | 3,940 | 3,950 | 456,000 | 1,316.67 |
| 1989-08-21 | 3,920 | 4,030 | 3,900 | 4,000 | 1,961,999 | 1,333.33 |
| 1989-08-18 | 3,870 | 3,940 | 3,860 | 3,920 | 924,000 | 1,306.67 |
| 1989-08-17 | 3,850 | 3,860 | 3,800 | 3,860 | 310,000 | 1,286.67 |
| 1989-08-16 | 3,860 | 3,870 | 3,800 | 3,820 | 252,000 | 1,273.33 |
| 1989-08-15 | 3,880 | 3,880 | 3,820 | 3,830 | 148,000 | 1,276.67 |
| 1989-08-14 | 3,880 | 3,890 | 3,830 | 3,890 | 239,000 | 1,296.67 |
| 1989-08-11 | 3,900 | 3,920 | 3,830 | 3,890 | 1,041,999 | 1,296.67 |
| 1989-08-10 | 3,730 | 3,920 | 3,730 | 3,890 | 3,131,998 | 1,296.67 |
| 1989-08-09 | 3,680 | 3,820 | 3,660 | 3,770 | 2,148,999 | 1,256.67 |
| 1989-08-08 | 3,560 | 3,690 | 3,520 | 3,670 | 1,653,999 | 1,223.33 |
| 1989-08-07 | 3,570 | 3,570 | 3,510 | 3,540 | 235,000 | 1,180 |
| 1989-08-04 | 3,520 | 3,560 | 3,500 | 3,560 | 353,000 | 1,186.67 |
| 1989-08-03 | 3,520 | 3,550 | 3,480 | 3,520 | 286,000 | 1,173.33 |
| 1989-08-02 | 3,490 | 3,500 | 3,470 | 3,470 | 182,000 | 1,156.67 |
| 1989-08-01 | 3,520 | 3,530 | 3,490 | 3,490 | 246,000 | 1,163.33 |
| 1989-07-31 | 3,540 | 3,550 | 3,510 | 3,520 | 94,000 | 1,173.33 |
| 1989-07-28 | 3,580 | 3,580 | 3,500 | 3,510 | 260,000 | 1,170 |
| 1989-07-27 | 3,530 | 3,560 | 3,530 | 3,560 | 538,000 | 1,186.67 |
| 1989-07-26 | 3,530 | 3,570 | 3,520 | 3,520 | 690,000 | 1,173.33 |
| 1989-07-25 | 3,520 | 3,600 | 3,500 | 3,530 | 955,000 | 1,176.67 |
| 1989-07-24 | 3,510 | 3,530 | 3,470 | 3,490 | 472,000 | 1,163.33 |
| 1989-07-21 | 3,470 | 3,550 | 3,430 | 3,530 | 625,000 | 1,176.67 |
| 1989-07-20 | 3,440 | 3,450 | 3,410 | 3,420 | 222,000 | 1,140 |
| 1989-07-19 | 3,350 | 3,420 | 3,350 | 3,420 | 172,000 | 1,140 |
| 1989-07-18 | 3,410 | 3,410 | 3,350 | 3,400 | 186,000 | 1,133.33 |
| 1989-07-17 | 3,430 | 3,440 | 3,360 | 3,360 | 115,000 | 1,120 |
| 1989-07-14 | 3,400 | 3,440 | 3,360 | 3,430 | 184,000 | 1,143.33 |
| 1989-07-13 | 3,350 | 3,450 | 3,350 | 3,440 | 114,000 | 1,146.67 |
| 1989-07-12 | 3,400 | 3,450 | 3,400 | 3,400 | 291,000 | 1,133.33 |
| 1989-07-11 | 3,430 | 3,460 | 3,410 | 3,410 | 114,000 | 1,136.67 |
| 1989-07-10 | 3,440 | 3,480 | 3,430 | 3,430 | 347,000 | 1,143.33 |
| 1989-07-07 | 3,450 | 3,450 | 3,410 | 3,430 | 234,000 | 1,143.33 |
| 1989-07-06 | 3,450 | 3,450 | 3,430 | 3,450 | 142,000 | 1,150 |
| 1989-07-05 | 3,500 | 3,520 | 3,430 | 3,430 | 502,000 | 1,143.33 |
| 1989-07-04 | 3,450 | 3,530 | 3,450 | 3,490 | 622,000 | 1,163.33 |
| 1989-07-03 | 3,450 | 3,490 | 3,430 | 3,450 | 157,000 | 1,150 |
| 1989-06-30 | 3,520 | 3,520 | 3,420 | 3,490 | 541,000 | 1,163.33 |
| 1989-06-29 | 3,490 | 3,530 | 3,450 | 3,480 | 1,692,999 | 1,160 |
| 1989-06-28 | 3,390 | 3,470 | 3,340 | 3,470 | 827,000 | 1,156.67 |
| 1989-06-27 | 3,400 | 3,410 | 3,340 | 3,340 | 485,000 | 1,113.33 |
| 1989-06-26 | 3,450 | 3,500 | 3,390 | 3,390 | 2,162,999 | 1,130 |
| 1989-06-23 | 3,370 | 3,430 | 3,320 | 3,350 | 1,600,999 | 1,116.67 |
| 1989-06-22 | 3,260 | 3,400 | 3,240 | 3,340 | 1,232,999 | 1,113.33 |
| 1989-06-21 | 3,220 | 3,250 | 3,210 | 3,250 | 343,000 | 1,083.33 |
| 1989-06-20 | 3,140 | 3,240 | 3,140 | 3,240 | 360,000 | 1,080 |
| 1989-06-19 | 3,150 | 3,160 | 3,100 | 3,150 | 60,000 | 1,050 |
| 1989-06-16 | 3,060 | 3,180 | 3,060 | 3,150 | 121,000 | 1,050 |
| 1989-06-15 | 3,160 | 3,160 | 3,080 | 3,100 | 132,000 | 1,033.33 |
| 1989-06-14 | 3,100 | 3,150 | 3,100 | 3,150 | 92,000 | 1,050 |
| 1989-06-13 | 3,060 | 3,200 | 3,060 | 3,130 | 381,000 | 1,043.33 |
| 1989-06-12 | 3,130 | 3,130 | 3,090 | 3,110 | 135,000 | 1,036.67 |
| 1989-06-09 | 3,160 | 3,180 | 3,140 | 3,160 | 110,000 | 1,053.33 |
| 1989-06-08 | 3,180 | 3,200 | 3,170 | 3,170 | 147,000 | 1,056.67 |
| 1989-06-07 | 3,220 | 3,220 | 3,180 | 3,180 | 178,000 | 1,060 |
| 1989-06-06 | 3,200 | 3,220 | 3,160 | 3,190 | 241,000 | 1,063.33 |
| 1989-06-05 | 3,280 | 3,280 | 3,210 | 3,210 | 387,000 | 1,070 |
| 1989-06-02 | 3,240 | 3,260 | 3,180 | 3,260 | 692,000 | 1,086.67 |
| 1989-06-01 | 3,220 | 3,260 | 3,200 | 3,240 | 969,000 | 1,080 |
| 1989-05-31 | 3,220 | 3,250 | 3,180 | 3,180 | 1,093,999 | 1,060 |
| 1989-05-30 | 3,140 | 3,230 | 3,130 | 3,210 | 1,810,999 | 1,070 |
| 1989-05-29 | 3,090 | 3,100 | 3,060 | 3,100 | 339,000 | 1,033.33 |
| 1989-05-26 | 3,010 | 3,100 | 3,010 | 3,100 | 303,000 | 1,033.33 |
| 1989-05-25 | 3,050 | 3,050 | 2,990 | 3,010 | 88,000 | 1,003.33 |
| 1989-05-24 | 2,980 | 3,110 | 2,980 | 3,020 | 550,000 | 1,006.67 |
| 1989-05-23 | 2,950 | 3,030 | 2,940 | 3,030 | 364,000 | 1,010 |
| 1989-05-22 | 2,950 | 2,950 | 2,920 | 2,950 | 173,000 | 983.33 |
| 1989-05-19 | 2,940 | 2,950 | 2,910 | 2,910 | 109,000 | 970 |
| 1989-05-18 | 2,940 | 2,940 | 2,910 | 2,940 | 21,000 | 980 |
| 1989-05-17 | 2,910 | 2,940 | 2,860 | 2,940 | 76,000 | 980 |
| 1989-05-16 | 2,860 | 2,950 | 2,860 | 2,870 | 230,000 | 956.67 |
| 1989-05-15 | 2,890 | 2,900 | 2,860 | 2,900 | 102,000 | 966.67 |
| 1989-05-12 | 2,900 | 2,900 | 2,880 | 2,890 | 63,000 | 963.33 |
| 1989-05-11 | 2,930 | 2,930 | 2,900 | 2,900 | 11,000 | 966.67 |
| 1989-05-10 | 2,940 | 2,940 | 2,900 | 2,930 | 65,000 | 976.67 |
| 1989-05-09 | 2,900 | 2,910 | 2,890 | 2,900 | 247,000 | 966.67 |
| 1989-05-08 | 2,950 | 2,950 | 2,880 | 2,880 | 97,000 | 960 |
| 1989-05-02 | 2,930 | 2,950 | 2,910 | 2,930 | 52,000 | 976.67 |
| 1989-05-01 | 2,970 | 2,980 | 2,950 | 2,970 | 96,000 | 990 |
| 1989-04-28 | 2,970 | 2,980 | 2,960 | 2,980 | 281,000 | 993.33 |
| 1989-04-27 | 2,950 | 2,960 | 2,950 | 2,960 | 353,000 | 986.67 |
| 1989-04-26 | 2,900 | 2,950 | 2,870 | 2,940 | 312,000 | 980 |
| 1989-04-25 | 2,900 | 2,910 | 2,870 | 2,870 | 143,000 | 956.67 |
| 1989-04-24 | 2,860 | 2,880 | 2,850 | 2,870 | 141,000 | 956.67 |
| 1989-04-21 | 2,860 | 2,880 | 2,850 | 2,850 | 54,000 | 950 |
| 1989-04-20 | 2,860 | 2,870 | 2,860 | 2,860 | 150,000 | 953.33 |
| 1989-04-19 | 2,870 | 2,870 | 2,840 | 2,860 | 84,000 | 953.33 |
| 1989-04-18 | 2,860 | 2,860 | 2,830 | 2,840 | 270,000 | 946.67 |
| 1989-04-17 | 2,740 | 2,840 | 2,740 | 2,840 | 91,000 | 946.67 |
| 1989-04-14 | 2,740 | 2,780 | 2,740 | 2,740 | 89,000 | 913.33 |
| 1989-04-13 | 2,890 | 2,890 | 2,770 | 2,770 | 130,000 | 923.33 |
| 1989-04-12 | 2,860 | 2,900 | 2,850 | 2,860 | 93,000 | 953.33 |
| 1989-04-11 | 2,900 | 2,910 | 2,880 | 2,900 | 158,000 | 966.67 |
| 1989-04-10 | 2,810 | 2,900 | 2,810 | 2,900 | 204,000 | 966.67 |
| 1989-04-07 | 2,830 | 2,870 | 2,830 | 2,850 | 284,000 | 950 |
| 1989-04-06 | 2,700 | 2,820 | 2,690 | 2,780 | 222,000 | 926.67 |
| 1989-04-05 | 2,690 | 2,690 | 2,620 | 2,670 | 158,000 | 890 |
| 1989-04-04 | 2,680 | 2,710 | 2,650 | 2,650 | 120,000 | 883.33 |
| 1989-04-03 | 2,680 | 2,680 | 2,660 | 2,670 | 171,000 | 890 |
| 1989-03-31 | 2,730 | 2,740 | 2,680 | 2,680 | 88,000 | 893.33 |
| 1989-03-30 | 2,690 | 2,690 | 2,690 | 2,690 | 18,000 | 896.67 |
| 1989-03-29 | 2,680 | 2,700 | 2,670 | 2,690 | 27,000 | 896.67 |
| 1989-03-28 | 2,620 | 2,700 | 2,620 | 2,660 | 22,000 | 886.67 |
| 1989-03-27 | 2,980 | 2,980 | 2,880 | 2,930 | 81,000 | 887.88 |
| 1989-03-24 | 2,860 | 2,950 | 2,850 | 2,950 | 95,000 | 893.94 |
| 1989-03-23 | 2,900 | 2,900 | 2,850 | 2,860 | 83,000 | 866.67 |
| 1989-03-22 | 2,930 | 2,930 | 2,850 | 2,870 | 61,000 | 869.70 |
| 1989-03-20 | 2,950 | 2,950 | 2,850 | 2,850 | 67,000 | 863.64 |
| 1989-03-17 | 2,960 | 2,960 | 2,870 | 2,870 | 157,000 | 869.70 |
| 1989-03-16 | 2,940 | 2,940 | 2,920 | 2,920 | 43,000 | 884.85 |
| 1989-03-15 | 2,940 | 2,980 | 2,900 | 2,940 | 24,000 | 890.91 |
| 1989-03-14 | 2,950 | 2,950 | 2,900 | 2,910 | 57,000 | 881.82 |
| 1989-03-13 | 2,920 | 2,930 | 2,910 | 2,920 | 30,000 | 884.85 |
| 1989-03-10 | 2,880 | 2,890 | 2,850 | 2,880 | 44,000 | 872.73 |
| 1989-03-09 | 2,850 | 2,890 | 2,850 | 2,890 | 35,000 | 875.76 |
| 1989-03-08 | 2,820 | 2,850 | 2,820 | 2,830 | 103,000 | 857.58 |
| 1989-03-07 | 2,830 | 2,860 | 2,800 | 2,800 | 121,000 | 848.49 |
| 1989-03-06 | 2,790 | 2,830 | 2,790 | 2,820 | 100,000 | 854.55 |
| 1989-03-03 | 2,950 | 2,950 | 2,850 | 2,850 | 102,000 | 863.64 |
| 1989-03-02 | 3,000 | 3,000 | 2,910 | 2,950 | 50,000 | 893.94 |
| 1989-03-01 | 3,000 | 3,000 | 2,960 | 2,960 | 76,000 | 896.97 |
| 1989-02-28 | 3,080 | 3,080 | 3,000 | 3,000 | 62,000 | 909.09 |
| 1989-02-27 | 2,980 | 3,060 | 2,980 | 3,060 | 78,000 | 927.27 |
| 1989-02-23 | 3,050 | 3,050 | 3,000 | 3,030 | 156,000 | 918.18 |
| 1989-02-22 | 3,000 | 3,030 | 2,950 | 3,030 | 26,000 | 918.18 |
| 1989-02-21 | 3,040 | 3,060 | 2,990 | 2,990 | 26,000 | 906.06 |
| 1989-02-20 | 3,090 | 3,090 | 3,030 | 3,040 | 36,000 | 921.21 |
| 1989-02-17 | 3,000 | 3,040 | 2,950 | 3,040 | 54,000 | 921.21 |
| 1989-02-16 | 3,000 | 3,040 | 3,000 | 3,000 | 37,000 | 909.09 |
| 1989-02-15 | 3,050 | 3,050 | 3,010 | 3,040 | 57,000 | 921.21 |
| 1989-02-14 | 3,000 | 3,050 | 3,000 | 3,050 | 45,000 | 924.24 |
| 1989-02-13 | 3,000 | 3,050 | 2,980 | 3,050 | 148,000 | 924.24 |
| 1989-02-10 | 2,960 | 2,990 | 2,950 | 2,980 | 125,000 | 903.03 |
| 1989-02-09 | 3,000 | 3,030 | 2,850 | 2,880 | 162,000 | 872.73 |
| 1989-02-08 | 3,000 | 3,000 | 2,890 | 2,950 | 243,000 | 893.94 |
| 1989-02-07 | 3,050 | 3,050 | 3,000 | 3,000 | 77,000 | 909.09 |
| 1989-02-06 | 3,070 | 3,070 | 3,050 | 3,050 | 22,000 | 924.24 |
| 1989-02-03 | 3,090 | 3,090 | 3,010 | 3,040 | 43,000 | 921.21 |
| 1989-02-02 | 3,080 | 3,110 | 3,080 | 3,110 | 57,000 | 942.42 |
| 1989-02-01 | 3,110 | 3,120 | 3,100 | 3,110 | 50,000 | 942.42 |
| 1989-01-31 | 3,130 | 3,150 | 3,110 | 3,110 | 59,000 | 942.42 |
| 1989-01-30 | 3,130 | 3,150 | 3,130 | 3,130 | 57,000 | 948.49 |
| 1989-01-28 | 3,140 | 3,140 | 3,110 | 3,130 | 25,000 | 948.49 |
| 1989-01-27 | 3,140 | 3,140 | 3,100 | 3,110 | 74,000 | 942.42 |
| 1989-01-26 | 3,130 | 3,140 | 3,100 | 3,100 | 195,000 | 939.39 |
| 1989-01-25 | 3,110 | 3,130 | 3,100 | 3,120 | 179,000 | 945.46 |
| 1989-01-24 | 3,110 | 3,120 | 3,100 | 3,110 | 76,000 | 942.42 |
| 1989-01-23 | 3,140 | 3,140 | 3,100 | 3,100 | 59,000 | 939.39 |
| 1989-01-20 | 3,120 | 3,120 | 3,070 | 3,070 | 74,000 | 930.30 |
| 1989-01-19 | 3,090 | 3,100 | 3,050 | 3,100 | 85,000 | 939.39 |
| 1989-01-18 | 3,080 | 3,080 | 3,070 | 3,080 | 71,000 | 933.33 |
| 1989-01-17 | 3,050 | 3,080 | 3,040 | 3,080 | 113,000 | 933.33 |
| 1989-01-13 | 3,060 | 3,060 | 3,030 | 3,050 | 82,000 | 924.24 |
| 1989-01-12 | 3,040 | 3,050 | 3,030 | 3,050 | 88,000 | 924.24 |
| 1989-01-11 | 2,990 | 3,050 | 2,960 | 3,050 | 152,000 | 924.24 |
| 1989-01-10 | 2,990 | 2,990 | 2,960 | 2,980 | 68,000 | 903.03 |
| 1989-01-09 | 2,930 | 2,990 | 2,930 | 2,980 | 108,000 | 903.03 |
| 1989-01-06 | 2,930 | 2,930 | 2,900 | 2,930 | 104,000 | 887.88 |
| 1989-01-05 | 2,990 | 2,990 | 2,930 | 2,930 | 82,000 | 887.88 |
| 1989-01-04 | 3,000 | 3,000 | 2,930 | 2,930 | 16,000 | 887.88 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1983-07-27]1株→1.2株