3529 アツギ(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 | 1,650 | 1,650 | 1,620 | 1,620 | 222,000 | 13,500 |
| 1989-12-28 | 1,640 | 1,680 | 1,640 | 1,660 | 434,000 | 13,833.30 |
| 1989-12-27 | 1,630 | 1,640 | 1,620 | 1,640 | 509,000 | 13,666.70 |
| 1989-12-26 | 1,670 | 1,670 | 1,620 | 1,640 | 539,000 | 13,666.70 |
| 1989-12-25 | 1,620 | 1,660 | 1,620 | 1,660 | 218,000 | 13,833.30 |
| 1989-12-22 | 1,640 | 1,640 | 1,620 | 1,620 | 512,000 | 13,500 |
| 1989-12-21 | 1,640 | 1,640 | 1,620 | 1,620 | 264,000 | 13,500 |
| 1989-12-20 | 1,630 | 1,640 | 1,620 | 1,620 | 446,000 | 13,500 |
| 1989-12-19 | 1,640 | 1,650 | 1,610 | 1,640 | 755,000 | 13,666.70 |
| 1989-12-18 | 1,680 | 1,690 | 1,660 | 1,670 | 415,000 | 13,916.70 |
| 1989-12-15 | 1,690 | 1,690 | 1,660 | 1,670 | 340,000 | 13,916.70 |
| 1989-12-14 | 1,690 | 1,710 | 1,670 | 1,680 | 494,000 | 14,000 |
| 1989-12-13 | 1,690 | 1,700 | 1,680 | 1,690 | 401,000 | 14,083.30 |
| 1989-12-12 | 1,690 | 1,700 | 1,680 | 1,690 | 371,000 | 14,083.30 |
| 1989-12-11 | 1,710 | 1,710 | 1,680 | 1,700 | 298,000 | 14,166.70 |
| 1989-12-08 | 1,740 | 1,740 | 1,690 | 1,720 | 508,000 | 14,333.30 |
| 1989-12-07 | 1,750 | 1,770 | 1,720 | 1,750 | 1,447,001 | 14,583.30 |
| 1989-12-06 | 1,720 | 1,750 | 1,710 | 1,740 | 1,094,000 | 14,500 |
| 1989-12-05 | 1,720 | 1,750 | 1,700 | 1,740 | 2,505,001 | 14,500 |
| 1989-12-04 | 1,700 | 1,720 | 1,670 | 1,720 | 1,791,001 | 14,333.30 |
| 1989-12-01 | 1,680 | 1,690 | 1,660 | 1,670 | 634,000 | 13,916.70 |
| 1989-11-30 | 1,650 | 1,670 | 1,640 | 1,670 | 306,000 | 13,916.70 |
| 1989-11-29 | 1,660 | 1,660 | 1,640 | 1,660 | 413,000 | 13,833.30 |
| 1989-11-28 | 1,650 | 1,660 | 1,630 | 1,660 | 476,000 | 13,833.30 |
| 1989-11-27 | 1,680 | 1,680 | 1,660 | 1,660 | 633,000 | 13,833.30 |
| 1989-11-24 | 1,660 | 1,670 | 1,630 | 1,670 | 1,004,000 | 13,916.70 |
| 1989-11-22 | 1,630 | 1,660 | 1,610 | 1,630 | 858,000 | 13,583.30 |
| 1989-11-21 | 1,640 | 1,650 | 1,630 | 1,640 | 561,000 | 13,666.70 |
| 1989-11-20 | 1,660 | 1,660 | 1,640 | 1,640 | 271,000 | 13,666.70 |
| 1989-11-17 | 1,650 | 1,670 | 1,640 | 1,640 | 940,000 | 13,666.70 |
| 1989-11-16 | 1,660 | 1,670 | 1,650 | 1,650 | 940,000 | 13,750 |
| 1989-11-15 | 1,660 | 1,680 | 1,650 | 1,670 | 674,000 | 13,916.70 |
| 1989-11-14 | 1,650 | 1,670 | 1,650 | 1,660 | 364,000 | 13,833.30 |
| 1989-11-13 | 1,650 | 1,680 | 1,640 | 1,680 | 663,000 | 14,000 |
| 1989-11-10 | 1,700 | 1,710 | 1,660 | 1,680 | 683,000 | 14,000 |
| 1989-11-09 | 1,700 | 1,700 | 1,670 | 1,690 | 1,209,000 | 14,083.30 |
| 1989-11-08 | 1,640 | 1,670 | 1,640 | 1,640 | 660,000 | 13,666.70 |
| 1989-11-07 | 1,660 | 1,670 | 1,630 | 1,630 | 713,000 | 13,583.30 |
| 1989-11-06 | 1,700 | 1,700 | 1,670 | 1,670 | 186,000 | 13,916.70 |
| 1989-11-02 | 1,680 | 1,690 | 1,660 | 1,670 | 554,000 | 13,916.70 |
| 1989-11-01 | 1,720 | 1,730 | 1,680 | 1,680 | 1,069,000 | 14,000 |
| 1989-10-31 | 1,680 | 1,700 | 1,680 | 1,700 | 623,000 | 14,166.70 |
| 1989-10-30 | 1,670 | 1,710 | 1,660 | 1,680 | 558,000 | 14,000 |
| 1989-10-27 | 1,700 | 1,700 | 1,660 | 1,670 | 1,803,001 | 13,916.70 |
| 1989-10-26 | 1,690 | 1,730 | 1,690 | 1,720 | 1,756,001 | 14,333.30 |
| 1989-10-25 | 1,730 | 1,750 | 1,680 | 1,680 | 1,058,000 | 14,000 |
| 1989-10-24 | 1,740 | 1,790 | 1,730 | 1,730 | 3,460,001 | 14,416.70 |
| 1989-10-23 | 1,740 | 1,750 | 1,740 | 1,750 | 720,000 | 14,583.30 |
| 1989-10-20 | 1,780 | 1,790 | 1,740 | 1,760 | 2,206,001 | 14,666.70 |
| 1989-10-19 | 1,760 | 1,810 | 1,760 | 1,760 | 7,197,003 | 14,666.70 |
| 1989-10-18 | 1,710 | 1,790 | 1,690 | 1,760 | 4,625,002 | 14,666.70 |
| 1989-10-17 | 1,700 | 1,720 | 1,680 | 1,720 | 1,435,001 | 14,333.30 |
| 1989-10-16 | 1,690 | 1,700 | 1,650 | 1,650 | 2,349,001 | 13,750 |
| 1989-10-13 | 1,670 | 1,720 | 1,670 | 1,720 | 1,529,001 | 14,333.30 |
| 1989-10-12 | 1,730 | 1,740 | 1,670 | 1,670 | 1,308,001 | 13,916.70 |
| 1989-10-11 | 1,770 | 1,790 | 1,720 | 1,720 | 2,607,001 | 14,333.30 |
| 1989-10-09 | 1,730 | 1,790 | 1,720 | 1,790 | 3,188,001 | 14,916.70 |
| 1989-10-06 | 1,730 | 1,730 | 1,710 | 1,730 | 1,413,001 | 14,416.70 |
| 1989-10-05 | 1,710 | 1,740 | 1,710 | 1,710 | 2,393,001 | 14,250 |
| 1989-10-04 | 1,700 | 1,730 | 1,700 | 1,710 | 2,778,001 | 14,250 |
| 1989-10-03 | 1,690 | 1,700 | 1,670 | 1,670 | 2,049,001 | 13,916.70 |
| 1989-10-02 | 1,680 | 1,710 | 1,660 | 1,670 | 3,852,002 | 13,916.70 |
| 1989-09-29 | 1,690 | 1,690 | 1,650 | 1,650 | 2,634,001 | 13,750 |
| 1989-09-28 | 1,630 | 1,690 | 1,610 | 1,690 | 4,077,002 | 14,083.30 |
| 1989-09-27 | 1,610 | 1,640 | 1,610 | 1,610 | 2,160,001 | 13,416.70 |
| 1989-09-26 | 1,560 | 1,600 | 1,550 | 1,600 | 991,000 | 13,333.30 |
| 1989-09-25 | 1,570 | 1,580 | 1,550 | 1,560 | 642,000 | 13,000 |
| 1989-09-22 | 1,570 | 1,570 | 1,540 | 1,540 | 902,000 | 12,833.30 |
| 1989-09-21 | 1,580 | 1,580 | 1,560 | 1,570 | 702,000 | 13,083.30 |
| 1989-09-20 | 1,560 | 1,580 | 1,560 | 1,570 | 479,000 | 13,083.30 |
| 1989-09-19 | 1,580 | 1,580 | 1,550 | 1,550 | 565,000 | 12,916.70 |
| 1989-09-18 | 1,590 | 1,590 | 1,570 | 1,580 | 488,000 | 13,166.70 |
| 1989-09-14 | 1,560 | 1,590 | 1,560 | 1,570 | 765,000 | 13,083.30 |
| 1989-09-13 | 1,580 | 1,580 | 1,560 | 1,560 | 516,000 | 13,000 |
| 1989-09-12 | 1,560 | 1,580 | 1,550 | 1,580 | 705,000 | 13,166.70 |
| 1989-09-11 | 1,570 | 1,590 | 1,550 | 1,570 | 684,000 | 13,083.30 |
| 1989-09-08 | 1,590 | 1,620 | 1,570 | 1,600 | 2,275,001 | 13,333.30 |
| 1989-09-07 | 1,580 | 1,660 | 1,570 | 1,620 | 5,157,002 | 13,500 |
| 1989-09-06 | 1,560 | 1,590 | 1,550 | 1,580 | 4,263,002 | 13,166.70 |
| 1989-09-05 | 1,520 | 1,560 | 1,510 | 1,550 | 2,103,001 | 12,916.70 |
| 1989-09-04 | 1,490 | 1,520 | 1,480 | 1,520 | 854,000 | 12,666.70 |
| 1989-09-01 | 1,480 | 1,500 | 1,470 | 1,470 | 489,000 | 12,250 |
| 1989-08-31 | 1,490 | 1,500 | 1,480 | 1,480 | 631,000 | 12,333.30 |
| 1989-08-30 | 1,500 | 1,500 | 1,470 | 1,480 | 384,000 | 12,333.30 |
| 1989-08-29 | 1,500 | 1,510 | 1,480 | 1,500 | 898,000 | 12,500 |
| 1989-08-28 | 1,510 | 1,530 | 1,500 | 1,510 | 1,442,001 | 12,583.30 |
| 1989-08-25 | 1,480 | 1,520 | 1,480 | 1,500 | 1,750,001 | 12,500 |
| 1989-08-24 | 1,480 | 1,490 | 1,460 | 1,470 | 215,000 | 12,250 |
| 1989-08-23 | 1,500 | 1,500 | 1,480 | 1,480 | 671,000 | 12,333.30 |
| 1989-08-22 | 1,490 | 1,500 | 1,480 | 1,500 | 550,000 | 12,500 |
| 1989-08-21 | 1,500 | 1,500 | 1,480 | 1,490 | 810,000 | 12,416.70 |
| 1989-08-18 | 1,490 | 1,490 | 1,470 | 1,490 | 840,000 | 12,416.70 |
| 1989-08-17 | 1,460 | 1,490 | 1,460 | 1,490 | 1,986,001 | 12,416.70 |
| 1989-08-16 | 1,420 | 1,460 | 1,420 | 1,450 | 580,000 | 12,083.30 |
| 1989-08-15 | 1,420 | 1,430 | 1,400 | 1,420 | 632,000 | 11,833.30 |
| 1989-08-14 | 1,440 | 1,440 | 1,410 | 1,420 | 256,000 | 11,833.30 |
| 1989-08-11 | 1,440 | 1,450 | 1,430 | 1,440 | 179,000 | 12,000 |
| 1989-08-10 | 1,460 | 1,460 | 1,430 | 1,440 | 399,000 | 12,000 |
| 1989-08-09 | 1,440 | 1,460 | 1,440 | 1,450 | 790,000 | 12,083.30 |
| 1989-08-08 | 1,440 | 1,450 | 1,420 | 1,430 | 322,000 | 11,916.70 |
| 1989-08-07 | 1,450 | 1,450 | 1,430 | 1,450 | 277,000 | 12,083.30 |
| 1989-08-04 | 1,450 | 1,450 | 1,440 | 1,450 | 286,000 | 12,083.30 |
| 1989-08-03 | 1,450 | 1,460 | 1,450 | 1,450 | 752,000 | 12,083.30 |
| 1989-08-02 | 1,450 | 1,460 | 1,430 | 1,460 | 866,000 | 12,166.70 |
| 1989-08-01 | 1,450 | 1,460 | 1,440 | 1,440 | 533,000 | 12,000 |
| 1989-07-31 | 1,450 | 1,460 | 1,430 | 1,460 | 590,000 | 12,166.70 |
| 1989-07-28 | 1,460 | 1,470 | 1,430 | 1,430 | 1,319,001 | 11,916.70 |
| 1989-07-27 | 1,430 | 1,470 | 1,420 | 1,460 | 3,626,001 | 12,166.70 |
| 1989-07-26 | 1,420 | 1,420 | 1,400 | 1,410 | 1,071,000 | 11,750 |
| 1989-07-25 | 1,370 | 1,430 | 1,370 | 1,420 | 3,221,001 | 11,833.30 |
| 1989-07-24 | 1,370 | 1,380 | 1,360 | 1,370 | 618,000 | 11,416.70 |
| 1989-07-21 | 1,360 | 1,370 | 1,360 | 1,370 | 859,000 | 11,416.70 |
| 1989-07-20 | 1,370 | 1,390 | 1,370 | 1,380 | 976,000 | 11,500 |
| 1989-07-19 | 1,370 | 1,380 | 1,360 | 1,370 | 456,000 | 11,416.70 |
| 1989-07-18 | 1,380 | 1,380 | 1,360 | 1,360 | 580,000 | 11,333.30 |
| 1989-07-17 | 1,390 | 1,390 | 1,370 | 1,390 | 400,000 | 11,583.30 |
| 1989-07-14 | 1,380 | 1,400 | 1,370 | 1,380 | 1,387,001 | 11,500 |
| 1989-07-13 | 1,380 | 1,390 | 1,370 | 1,370 | 498,000 | 11,416.70 |
| 1989-07-12 | 1,390 | 1,390 | 1,370 | 1,390 | 950,000 | 11,583.30 |
| 1989-07-11 | 1,370 | 1,410 | 1,370 | 1,400 | 2,638,001 | 11,666.70 |
| 1989-07-10 | 1,370 | 1,380 | 1,360 | 1,370 | 719,000 | 11,416.70 |
| 1989-07-07 | 1,380 | 1,390 | 1,360 | 1,360 | 2,236,001 | 11,333.30 |
| 1989-07-06 | 1,350 | 1,380 | 1,350 | 1,380 | 2,000,001 | 11,500 |
| 1989-07-05 | 1,340 | 1,350 | 1,330 | 1,340 | 839,000 | 11,166.70 |
| 1989-07-04 | 1,320 | 1,340 | 1,310 | 1,320 | 470,000 | 11,000 |
| 1989-07-03 | 1,290 | 1,320 | 1,290 | 1,310 | 179,000 | 10,916.70 |
| 1989-06-30 | 1,270 | 1,310 | 1,270 | 1,310 | 383,000 | 10,916.70 |
| 1989-06-29 | 1,290 | 1,300 | 1,280 | 1,280 | 193,000 | 10,666.70 |
| 1989-06-28 | 1,310 | 1,310 | 1,290 | 1,300 | 313,000 | 10,833.30 |
| 1989-06-27 | 1,340 | 1,340 | 1,310 | 1,310 | 521,000 | 10,916.70 |
| 1989-06-26 | 1,340 | 1,340 | 1,300 | 1,320 | 402,000 | 11,000 |
| 1989-06-23 | 1,340 | 1,350 | 1,310 | 1,340 | 1,565,001 | 11,166.70 |
| 1989-06-22 | 1,310 | 1,320 | 1,300 | 1,320 | 351,000 | 11,000 |
| 1989-06-21 | 1,310 | 1,320 | 1,300 | 1,310 | 311,000 | 10,916.70 |
| 1989-06-20 | 1,260 | 1,310 | 1,260 | 1,310 | 747,000 | 10,916.70 |
| 1989-06-19 | 1,280 | 1,280 | 1,260 | 1,270 | 152,000 | 10,583.30 |
| 1989-06-16 | 1,280 | 1,300 | 1,250 | 1,300 | 326,000 | 10,833.30 |
| 1989-06-15 | 1,300 | 1,310 | 1,270 | 1,270 | 394,000 | 10,583.30 |
| 1989-06-14 | 1,280 | 1,310 | 1,270 | 1,310 | 319,000 | 10,916.70 |
| 1989-06-13 | 1,300 | 1,310 | 1,270 | 1,280 | 558,000 | 10,666.70 |
| 1989-06-12 | 1,300 | 1,320 | 1,300 | 1,310 | 258,000 | 10,916.70 |
| 1989-06-09 | 1,340 | 1,350 | 1,320 | 1,340 | 366,000 | 11,166.70 |
| 1989-06-08 | 1,350 | 1,360 | 1,340 | 1,340 | 653,000 | 11,166.70 |
| 1989-06-07 | 1,320 | 1,350 | 1,310 | 1,340 | 754,000 | 11,166.70 |
| 1989-06-06 | 1,300 | 1,330 | 1,280 | 1,320 | 374,000 | 11,000 |
| 1989-06-05 | 1,340 | 1,350 | 1,310 | 1,310 | 383,000 | 10,916.70 |
| 1989-06-02 | 1,360 | 1,370 | 1,330 | 1,340 | 1,023,000 | 11,166.70 |
| 1989-06-01 | 1,330 | 1,380 | 1,330 | 1,350 | 4,406,002 | 11,250 |
| 1989-05-31 | 1,320 | 1,330 | 1,310 | 1,330 | 425,000 | 11,083.30 |
| 1989-05-30 | 1,320 | 1,330 | 1,310 | 1,310 | 349,000 | 10,916.70 |
| 1989-05-29 | 1,340 | 1,350 | 1,320 | 1,320 | 1,127,000 | 11,000 |
| 1989-05-26 | 1,340 | 1,340 | 1,330 | 1,330 | 1,061,000 | 11,083.30 |
| 1989-05-25 | 1,340 | 1,350 | 1,310 | 1,330 | 3,089,001 | 11,083.30 |
| 1989-05-24 | 1,260 | 1,350 | 1,260 | 1,340 | 2,030,001 | 11,166.70 |
| 1989-05-23 | 1,280 | 1,290 | 1,270 | 1,280 | 431,000 | 10,666.70 |
| 1989-05-22 | 1,270 | 1,300 | 1,260 | 1,280 | 532,000 | 10,666.70 |
| 1989-05-19 | 1,280 | 1,290 | 1,260 | 1,260 | 347,000 | 10,500 |
| 1989-05-18 | 1,290 | 1,290 | 1,270 | 1,280 | 324,000 | 10,666.70 |
| 1989-05-17 | 1,290 | 1,300 | 1,290 | 1,290 | 331,000 | 10,750 |
| 1989-05-16 | 1,270 | 1,290 | 1,260 | 1,290 | 412,000 | 10,750 |
| 1989-05-15 | 1,280 | 1,290 | 1,270 | 1,280 | 344,000 | 10,666.70 |
| 1989-05-12 | 1,280 | 1,290 | 1,270 | 1,270 | 452,000 | 10,583.30 |
| 1989-05-11 | 1,290 | 1,290 | 1,270 | 1,280 | 390,000 | 10,666.70 |
| 1989-05-10 | 1,310 | 1,310 | 1,280 | 1,280 | 516,000 | 10,666.70 |
| 1989-05-09 | 1,320 | 1,330 | 1,300 | 1,300 | 847,000 | 10,833.30 |
| 1989-05-08 | 1,330 | 1,350 | 1,320 | 1,330 | 881,000 | 11,083.30 |
| 1989-05-02 | 1,330 | 1,330 | 1,310 | 1,330 | 1,121,000 | 11,083.30 |
| 1989-05-01 | 1,310 | 1,330 | 1,310 | 1,330 | 1,244,000 | 11,083.30 |
| 1989-04-28 | 1,310 | 1,310 | 1,280 | 1,300 | 1,410,001 | 10,833.30 |
| 1989-04-27 | 1,310 | 1,330 | 1,290 | 1,300 | 2,414,001 | 10,833.30 |
| 1989-04-26 | 1,260 | 1,320 | 1,250 | 1,310 | 3,375,001 | 10,916.70 |
| 1989-04-25 | 1,240 | 1,260 | 1,230 | 1,240 | 364,000 | 10,333.30 |
| 1989-04-24 | 1,240 | 1,260 | 1,220 | 1,240 | 305,000 | 10,333.30 |
| 1989-04-21 | 1,260 | 1,270 | 1,260 | 1,260 | 380,000 | 10,500 |
| 1989-04-20 | 1,270 | 1,280 | 1,260 | 1,270 | 838,000 | 10,583.30 |
| 1989-04-19 | 1,290 | 1,290 | 1,250 | 1,270 | 1,762,001 | 10,583.30 |
| 1989-04-18 | 1,240 | 1,280 | 1,230 | 1,270 | 2,056,001 | 10,583.30 |
| 1989-04-17 | 1,230 | 1,240 | 1,220 | 1,240 | 350,000 | 10,333.30 |
| 1989-04-14 | 1,220 | 1,230 | 1,210 | 1,210 | 332,000 | 10,083.30 |
| 1989-04-13 | 1,230 | 1,230 | 1,200 | 1,200 | 291,000 | 10,000 |
| 1989-04-12 | 1,220 | 1,230 | 1,200 | 1,220 | 474,000 | 10,166.70 |
| 1989-04-11 | 1,220 | 1,240 | 1,210 | 1,220 | 596,000 | 10,166.70 |
| 1989-04-10 | 1,230 | 1,250 | 1,200 | 1,210 | 420,000 | 10,083.30 |
| 1989-04-07 | 1,250 | 1,250 | 1,210 | 1,230 | 434,000 | 10,250 |
| 1989-04-06 | 1,250 | 1,250 | 1,220 | 1,230 | 617,000 | 10,250 |
| 1989-04-05 | 1,270 | 1,270 | 1,240 | 1,250 | 900,000 | 10,416.70 |
| 1989-04-04 | 1,240 | 1,290 | 1,240 | 1,270 | 2,595,001 | 10,583.30 |
| 1989-04-03 | 1,230 | 1,250 | 1,210 | 1,230 | 675,000 | 10,250 |
| 1989-03-31 | 1,210 | 1,230 | 1,200 | 1,220 | 788,000 | 10,166.70 |
| 1989-03-30 | 1,180 | 1,210 | 1,180 | 1,200 | 428,000 | 10,000 |
| 1989-03-29 | 1,190 | 1,200 | 1,170 | 1,200 | 437,000 | 10,000 |
| 1989-03-28 | 1,140 | 1,170 | 1,140 | 1,150 | 475,000 | 9,583.33 |
| 1989-03-27 | 1,150 | 1,180 | 1,130 | 1,150 | 264,000 | 9,583.33 |
| 1989-03-24 | 1,150 | 1,180 | 1,130 | 1,140 | 338,000 | 9,500 |
| 1989-03-23 | 1,140 | 1,150 | 1,100 | 1,130 | 472,000 | 9,416.67 |
| 1989-03-22 | 1,180 | 1,190 | 1,130 | 1,130 | 610,000 | 9,416.67 |
| 1989-03-20 | 1,180 | 1,180 | 1,160 | 1,170 | 187,000 | 9,750 |
| 1989-03-17 | 1,210 | 1,220 | 1,170 | 1,180 | 430,000 | 9,833.33 |
| 1989-03-16 | 1,230 | 1,240 | 1,200 | 1,200 | 684,000 | 10,000 |
| 1989-03-15 | 1,190 | 1,240 | 1,180 | 1,230 | 614,000 | 10,250 |
| 1989-03-14 | 1,180 | 1,190 | 1,160 | 1,190 | 386,000 | 9,916.67 |
| 1989-03-13 | 1,170 | 1,180 | 1,160 | 1,170 | 244,000 | 9,750 |
| 1989-03-10 | 1,150 | 1,170 | 1,150 | 1,160 | 525,000 | 9,666.67 |
| 1989-03-09 | 1,170 | 1,170 | 1,150 | 1,150 | 199,000 | 9,583.33 |
| 1989-03-08 | 1,170 | 1,170 | 1,150 | 1,160 | 384,000 | 9,666.67 |
| 1989-03-07 | 1,150 | 1,170 | 1,140 | 1,150 | 473,000 | 9,583.33 |
| 1989-03-06 | 1,160 | 1,160 | 1,140 | 1,150 | 397,000 | 9,583.33 |
| 1989-03-03 | 1,180 | 1,180 | 1,150 | 1,160 | 383,000 | 9,666.67 |
| 1989-03-02 | 1,170 | 1,180 | 1,160 | 1,160 | 314,000 | 9,666.67 |
| 1989-03-01 | 1,180 | 1,190 | 1,150 | 1,180 | 421,000 | 9,833.33 |
| 1989-02-28 | 1,200 | 1,200 | 1,170 | 1,170 | 345,000 | 9,750 |
| 1989-02-27 | 1,220 | 1,220 | 1,200 | 1,200 | 362,000 | 10,000 |
| 1989-02-23 | 1,200 | 1,220 | 1,190 | 1,220 | 852,000 | 10,166.70 |
| 1989-02-22 | 1,200 | 1,210 | 1,180 | 1,190 | 312,000 | 9,916.67 |
| 1989-02-21 | 1,190 | 1,200 | 1,190 | 1,200 | 291,000 | 10,000 |
| 1989-02-20 | 1,210 | 1,210 | 1,190 | 1,200 | 342,000 | 10,000 |
| 1989-02-17 | 1,230 | 1,240 | 1,200 | 1,200 | 606,000 | 10,000 |
| 1989-02-16 | 1,240 | 1,250 | 1,220 | 1,230 | 334,000 | 10,250 |
| 1989-02-15 | 1,240 | 1,240 | 1,220 | 1,230 | 728,000 | 10,250 |
| 1989-02-14 | 1,240 | 1,250 | 1,220 | 1,240 | 654,000 | 10,333.30 |
| 1989-02-13 | 1,240 | 1,250 | 1,230 | 1,230 | 417,000 | 10,250 |
| 1989-02-10 | 1,250 | 1,260 | 1,240 | 1,240 | 285,000 | 10,333.30 |
| 1989-02-09 | 1,290 | 1,290 | 1,250 | 1,260 | 634,000 | 10,500 |
| 1989-02-08 | 1,260 | 1,270 | 1,250 | 1,270 | 925,000 | 10,583.30 |
| 1989-02-07 | 1,280 | 1,280 | 1,250 | 1,260 | 790,000 | 10,500 |
| 1989-02-06 | 1,290 | 1,300 | 1,270 | 1,270 | 913,000 | 10,583.30 |
| 1989-02-03 | 1,290 | 1,310 | 1,290 | 1,300 | 2,725,001 | 10,833.30 |
| 1989-02-02 | 1,270 | 1,310 | 1,270 | 1,290 | 4,515,002 | 10,750 |
| 1989-02-01 | 1,250 | 1,290 | 1,250 | 1,270 | 4,794,002 | 10,583.30 |
| 1989-01-31 | 1,240 | 1,240 | 1,230 | 1,240 | 549,000 | 10,333.30 |
| 1989-01-30 | 1,260 | 1,260 | 1,220 | 1,230 | 1,294,001 | 10,250 |
| 1989-01-28 | 1,250 | 1,260 | 1,240 | 1,240 | 784,000 | 10,333.30 |
| 1989-01-27 | 1,260 | 1,260 | 1,240 | 1,250 | 993,000 | 10,416.70 |
| 1989-01-26 | 1,250 | 1,260 | 1,230 | 1,260 | 1,573,001 | 10,500 |
| 1989-01-25 | 1,260 | 1,270 | 1,210 | 1,230 | 2,334,001 | 10,250 |
| 1989-01-24 | 1,220 | 1,270 | 1,210 | 1,260 | 9,372,004 | 10,500 |
| 1989-01-23 | 1,170 | 1,190 | 1,160 | 1,180 | 547,000 | 9,833.33 |
| 1989-01-20 | 1,160 | 1,170 | 1,150 | 1,150 | 320,000 | 9,583.33 |
| 1989-01-19 | 1,180 | 1,180 | 1,160 | 1,160 | 281,000 | 9,666.67 |
| 1989-01-18 | 1,150 | 1,170 | 1,150 | 1,160 | 134,000 | 9,666.67 |
| 1989-01-17 | 1,180 | 1,180 | 1,150 | 1,150 | 215,000 | 9,583.33 |
| 1989-01-13 | 1,180 | 1,200 | 1,170 | 1,180 | 652,000 | 9,833.33 |
| 1989-01-12 | 1,200 | 1,200 | 1,170 | 1,180 | 581,000 | 9,833.33 |
| 1989-01-11 | 1,180 | 1,210 | 1,160 | 1,190 | 2,563,001 | 9,916.67 |
| 1989-01-10 | 1,190 | 1,190 | 1,160 | 1,160 | 726,000 | 9,666.67 |
| 1989-01-09 | 1,160 | 1,190 | 1,150 | 1,190 | 1,872,001 | 9,916.67 |
| 1989-01-06 | 1,130 | 1,160 | 1,130 | 1,160 | 858,000 | 9,666.67 |
| 1989-01-05 | 1,130 | 1,130 | 1,110 | 1,130 | 183,000 | 9,416.67 |
| 1989-01-04 | 1,120 | 1,130 | 1,100 | 1,130 | 72,000 | 9,416.67 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-11-27]1株→1.2株 [1986-11-26]1株→1.1株 [1985-11-27]1株→1.1株