3946 (株)トーモク 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 | 1,200 | 1,220 | 1,200 | 1,200 | 24,000 | 4,658.39 |
| 1989-12-28 | 1,230 | 1,230 | 1,200 | 1,230 | 54,000 | 4,774.84 |
| 1989-12-27 | 1,210 | 1,240 | 1,210 | 1,210 | 41,000 | 4,697.21 |
| 1989-12-26 | 1,240 | 1,250 | 1,190 | 1,190 | 54,000 | 4,619.57 |
| 1989-12-25 | 1,250 | 1,250 | 1,210 | 1,210 | 43,000 | 4,697.21 |
| 1989-12-22 | 1,240 | 1,240 | 1,210 | 1,230 | 47,000 | 4,774.84 |
| 1989-12-21 | 1,230 | 1,270 | 1,230 | 1,240 | 93,000 | 4,813.66 |
| 1989-12-20 | 1,250 | 1,250 | 1,210 | 1,230 | 65,000 | 4,774.84 |
| 1989-12-19 | 1,270 | 1,270 | 1,250 | 1,250 | 51,000 | 4,852.48 |
| 1989-12-18 | 1,280 | 1,290 | 1,250 | 1,250 | 89,000 | 4,852.48 |
| 1989-12-15 | 1,270 | 1,290 | 1,260 | 1,270 | 169,000 | 4,930.12 |
| 1989-12-14 | 1,290 | 1,290 | 1,250 | 1,250 | 92,000 | 4,852.48 |
| 1989-12-13 | 1,240 | 1,310 | 1,240 | 1,300 | 207,000 | 5,046.58 |
| 1989-12-12 | 1,250 | 1,280 | 1,230 | 1,250 | 54,000 | 4,852.48 |
| 1989-12-11 | 1,290 | 1,290 | 1,250 | 1,250 | 46,000 | 4,852.48 |
| 1989-12-08 | 1,280 | 1,300 | 1,270 | 1,270 | 93,000 | 4,930.12 |
| 1989-12-07 | 1,310 | 1,320 | 1,260 | 1,260 | 129,000 | 4,891.30 |
| 1989-12-06 | 1,320 | 1,340 | 1,300 | 1,310 | 673,000 | 5,085.40 |
| 1989-12-05 | 1,290 | 1,310 | 1,280 | 1,310 | 473,000 | 5,085.40 |
| 1989-12-04 | 1,270 | 1,290 | 1,260 | 1,290 | 298,000 | 5,007.76 |
| 1989-12-01 | 1,270 | 1,270 | 1,250 | 1,270 | 288,000 | 4,930.12 |
| 1989-11-30 | 1,240 | 1,280 | 1,240 | 1,260 | 242,000 | 4,891.30 |
| 1989-11-29 | 1,230 | 1,240 | 1,220 | 1,240 | 67,000 | 4,813.66 |
| 1989-11-28 | 1,210 | 1,240 | 1,210 | 1,220 | 92,000 | 4,736.02 |
| 1989-11-27 | 1,210 | 1,250 | 1,210 | 1,210 | 53,000 | 4,697.21 |
| 1989-11-24 | 1,250 | 1,250 | 1,200 | 1,210 | 84,000 | 4,697.21 |
| 1989-11-22 | 1,230 | 1,260 | 1,230 | 1,260 | 89,000 | 4,891.30 |
| 1989-11-21 | 1,240 | 1,240 | 1,210 | 1,220 | 22,000 | 4,736.02 |
| 1989-11-20 | 1,190 | 1,230 | 1,190 | 1,200 | 158,000 | 4,658.39 |
| 1989-11-17 | 1,270 | 1,280 | 1,230 | 1,230 | 147,000 | 4,774.84 |
| 1989-11-16 | 1,300 | 1,300 | 1,270 | 1,270 | 233,000 | 4,930.12 |
| 1989-11-15 | 1,290 | 1,310 | 1,270 | 1,280 | 1,301,001 | 4,968.94 |
| 1989-11-14 | 1,230 | 1,290 | 1,230 | 1,260 | 693,000 | 4,891.30 |
| 1989-11-13 | 1,230 | 1,240 | 1,210 | 1,210 | 207,000 | 4,697.21 |
| 1989-11-10 | 1,190 | 1,220 | 1,170 | 1,220 | 357,000 | 4,736.02 |
| 1989-11-09 | 1,230 | 1,230 | 1,190 | 1,190 | 138,000 | 4,619.57 |
| 1989-11-08 | 1,210 | 1,230 | 1,190 | 1,210 | 143,000 | 4,697.21 |
| 1989-11-07 | 1,220 | 1,220 | 1,190 | 1,190 | 93,000 | 4,619.57 |
| 1989-11-06 | 1,190 | 1,200 | 1,180 | 1,200 | 90,000 | 4,658.39 |
| 1989-11-02 | 1,150 | 1,170 | 1,150 | 1,170 | 92,000 | 4,541.93 |
| 1989-11-01 | 1,180 | 1,220 | 1,170 | 1,180 | 429,000 | 4,580.75 |
| 1989-10-31 | 1,220 | 1,220 | 1,170 | 1,180 | 422,000 | 4,580.75 |
| 1989-10-30 | 1,210 | 1,210 | 1,190 | 1,200 | 52,000 | 4,658.39 |
| 1989-10-27 | 1,190 | 1,220 | 1,180 | 1,180 | 97,000 | 4,580.75 |
| 1989-10-26 | 1,180 | 1,240 | 1,180 | 1,200 | 101,000 | 4,658.39 |
| 1989-10-25 | 1,220 | 1,240 | 1,170 | 1,170 | 107,000 | 4,541.93 |
| 1989-10-24 | 1,260 | 1,270 | 1,240 | 1,240 | 324,000 | 4,813.66 |
| 1989-10-23 | 1,270 | 1,300 | 1,250 | 1,270 | 1,525,001 | 4,930.12 |
| 1989-10-20 | 1,220 | 1,290 | 1,220 | 1,250 | 1,178,000 | 4,852.48 |
| 1989-10-19 | 1,210 | 1,250 | 1,210 | 1,240 | 280,000 | 4,813.66 |
| 1989-10-18 | 1,250 | 1,260 | 1,170 | 1,200 | 274,000 | 4,658.39 |
| 1989-10-17 | 1,170 | 1,270 | 1,170 | 1,250 | 749,000 | 4,852.48 |
| 1989-10-16 | 1,140 | 1,200 | 1,130 | 1,170 | 207,000 | 4,541.93 |
| 1989-10-13 | 1,170 | 1,200 | 1,120 | 1,120 | 175,000 | 4,347.83 |
| 1989-10-12 | 1,130 | 1,200 | 1,130 | 1,190 | 112,000 | 4,619.57 |
| 1989-10-11 | 1,170 | 1,170 | 1,120 | 1,120 | 277,000 | 4,347.83 |
| 1989-10-09 | 1,190 | 1,200 | 1,150 | 1,150 | 60,000 | 4,464.29 |
| 1989-10-06 | 1,230 | 1,230 | 1,180 | 1,200 | 79,000 | 4,658.39 |
| 1989-10-05 | 1,270 | 1,270 | 1,220 | 1,220 | 243,000 | 4,736.02 |
| 1989-10-04 | 1,260 | 1,260 | 1,220 | 1,250 | 684,000 | 4,852.48 |
| 1989-10-03 | 1,260 | 1,260 | 1,210 | 1,210 | 559,000 | 4,697.21 |
| 1989-10-02 | 1,270 | 1,300 | 1,190 | 1,250 | 1,830,001 | 4,852.48 |
| 1989-09-29 | 1,150 | 1,250 | 1,140 | 1,250 | 996,000 | 4,852.48 |
| 1989-09-28 | 1,110 | 1,160 | 1,100 | 1,130 | 153,000 | 4,386.65 |
| 1989-09-27 | 1,110 | 1,130 | 1,070 | 1,100 | 161,000 | 4,270.19 |
| 1989-09-26 | 1,160 | 1,160 | 1,110 | 1,130 | 240,000 | 4,386.65 |
| 1989-09-25 | 1,120 | 1,140 | 1,050 | 1,140 | 221,000 | 4,425.47 |
| 1989-09-22 | 1,220 | 1,220 | 1,140 | 1,140 | 459,000 | 4,425.47 |
| 1989-09-21 | 1,130 | 1,250 | 1,130 | 1,240 | 2,163,001 | 4,813.66 |
| 1989-09-20 | 1,100 | 1,140 | 1,090 | 1,130 | 421,000 | 4,386.65 |
| 1989-09-19 | 1,120 | 1,180 | 1,080 | 1,080 | 1,611,001 | 4,192.55 |
| 1989-09-18 | 1,010 | 1,090 | 1,010 | 1,090 | 956,000 | 4,231.37 |
| 1989-09-14 | 980 | 1,000 | 980 | 985 | 98,000 | 3,823.76 |
| 1989-09-13 | 1,000 | 1,010 | 985 | 990 | 224,000 | 3,843.17 |
| 1989-09-12 | 960 | 1,020 | 960 | 1,010 | 327,000 | 3,920.81 |
| 1989-09-11 | 969 | 969 | 950 | 950 | 26,000 | 3,687.89 |
| 1989-09-08 | 960 | 970 | 950 | 965 | 63,000 | 3,746.12 |
| 1989-09-07 | 950 | 970 | 950 | 960 | 50,000 | 3,726.71 |
| 1989-09-06 | 951 | 970 | 950 | 970 | 17,000 | 3,765.53 |
| 1989-09-05 | 980 | 980 | 950 | 950 | 36,000 | 3,687.89 |
| 1989-09-04 | 936 | 965 | 930 | 965 | 41,000 | 3,746.12 |
| 1989-09-01 | 930 | 930 | 930 | 930 | 7,000 | 3,610.25 |
| 1989-08-31 | 940 | 940 | 930 | 930 | 38,000 | 3,610.25 |
| 1989-08-30 | 935 | 945 | 930 | 945 | 19,000 | 3,668.48 |
| 1989-08-29 | 950 | 950 | 935 | 935 | 27,000 | 3,629.66 |
| 1989-08-28 | 960 | 960 | 935 | 935 | 30,000 | 3,629.66 |
| 1989-08-25 | 960 | 970 | 950 | 950 | 24,000 | 3,687.89 |
| 1989-08-24 | 946 | 955 | 945 | 950 | 32,000 | 3,687.89 |
| 1989-08-23 | 942 | 950 | 941 | 945 | 53,000 | 3,668.48 |
| 1989-08-22 | 940 | 940 | 935 | 939 | 41,000 | 3,645.19 |
| 1989-08-21 | 943 | 945 | 940 | 940 | 13,000 | 3,649.07 |
| 1989-08-18 | 945 | 945 | 940 | 940 | 32,000 | 3,649.07 |
| 1989-08-17 | 945 | 950 | 945 | 945 | 8,000 | 3,668.48 |
| 1989-08-16 | 950 | 957 | 945 | 945 | 14,000 | 3,668.48 |
| 1989-08-15 | 946 | 955 | 945 | 955 | 7,000 | 3,707.30 |
| 1989-08-14 | 946 | 946 | 945 | 946 | 15,000 | 3,672.36 |
| 1989-08-11 | 945 | 945 | 945 | 945 | 4,000 | 3,668.48 |
| 1989-08-10 | 955 | 955 | 955 | 955 | 4,000 | 3,707.30 |
| 1989-08-09 | 941 | 960 | 941 | 949 | 23,000 | 3,684.01 |
| 1989-08-08 | 955 | 960 | 940 | 959 | 43,000 | 3,722.83 |
| 1989-08-07 | 960 | 969 | 960 | 960 | 20,000 | 3,726.71 |
| 1989-08-04 | 970 | 971 | 964 | 965 | 31,000 | 3,746.12 |
| 1989-08-03 | 962 | 970 | 962 | 970 | 18,000 | 3,765.53 |
| 1989-08-02 | 989 | 989 | 960 | 960 | 46,000 | 3,726.71 |
| 1989-08-01 | 990 | 990 | 960 | 984 | 131,000 | 3,819.88 |
| 1989-07-31 | 990 | 990 | 980 | 989 | 102,000 | 3,839.29 |
| 1989-07-28 | 978 | 984 | 978 | 980 | 64,000 | 3,804.35 |
| 1989-07-27 | 971 | 980 | 969 | 977 | 96,000 | 3,792.70 |
| 1989-07-26 | 960 | 960 | 945 | 945 | 51,000 | 3,668.48 |
| 1989-07-25 | 960 | 970 | 945 | 946 | 56,000 | 3,672.36 |
| 1989-07-24 | 936 | 964 | 936 | 960 | 23,000 | 3,726.71 |
| 1989-07-21 | 940 | 948 | 936 | 936 | 32,000 | 3,633.54 |
| 1989-07-20 | 950 | 950 | 935 | 940 | 21,000 | 3,649.07 |
| 1989-07-19 | 933 | 940 | 933 | 940 | 25,000 | 3,649.07 |
| 1989-07-18 | 950 | 950 | 933 | 940 | 12,000 | 3,649.07 |
| 1989-07-17 | 966 | 970 | 960 | 960 | 58,000 | 3,726.71 |
| 1989-07-14 | 960 | 972 | 950 | 966 | 81,000 | 3,750 |
| 1989-07-13 | 985 | 985 | 964 | 964 | 95,000 | 3,742.24 |
| 1989-07-12 | 979 | 1,000 | 969 | 990 | 601,000 | 3,843.17 |
| 1989-07-11 | 957 | 990 | 950 | 989 | 529,000 | 3,839.29 |
| 1989-07-10 | 935 | 960 | 935 | 960 | 193,000 | 3,726.71 |
| 1989-07-07 | 930 | 935 | 920 | 935 | 59,000 | 3,629.66 |
| 1989-07-06 | 930 | 930 | 920 | 929 | 23,000 | 3,606.37 |
| 1989-07-05 | 910 | 931 | 910 | 930 | 68,000 | 3,610.25 |
| 1989-07-04 | 927 | 930 | 920 | 920 | 24,000 | 3,571.43 |
| 1989-07-03 | 914 | 935 | 911 | 935 | 34,000 | 3,629.66 |
| 1989-06-30 | 925 | 939 | 911 | 924 | 84,000 | 3,586.96 |
| 1989-06-29 | 925 | 925 | 908 | 923 | 47,000 | 3,583.07 |
| 1989-06-28 | 939 | 939 | 901 | 911 | 126,000 | 3,536.49 |
| 1989-06-27 | 944 | 944 | 928 | 930 | 41,000 | 3,610.25 |
| 1989-06-26 | 935 | 940 | 925 | 940 | 172,000 | 3,649.07 |
| 1989-06-23 | 938 | 940 | 933 | 935 | 84,000 | 3,629.66 |
| 1989-06-22 | 930 | 935 | 910 | 935 | 133,000 | 3,629.66 |
| 1989-06-21 | 924 | 928 | 920 | 920 | 44,000 | 3,571.43 |
| 1989-06-20 | 924 | 924 | 910 | 924 | 38,000 | 3,586.96 |
| 1989-06-19 | 928 | 928 | 918 | 924 | 26,000 | 3,586.96 |
| 1989-06-16 | 925 | 925 | 905 | 920 | 56,000 | 3,571.43 |
| 1989-06-15 | 930 | 930 | 910 | 910 | 44,000 | 3,532.61 |
| 1989-06-14 | 939 | 939 | 920 | 920 | 69,000 | 3,571.43 |
| 1989-06-13 | 939 | 944 | 935 | 935 | 146,000 | 3,629.66 |
| 1989-06-12 | 939 | 941 | 929 | 941 | 69,000 | 3,652.95 |
| 1989-06-09 | 942 | 942 | 930 | 940 | 84,000 | 3,649.07 |
| 1989-06-08 | 943 | 943 | 935 | 940 | 238,000 | 3,649.07 |
| 1989-06-07 | 925 | 945 | 925 | 940 | 394,000 | 3,649.07 |
| 1989-06-06 | 919 | 920 | 905 | 920 | 159,000 | 3,571.43 |
| 1989-06-05 | 919 | 925 | 905 | 919 | 100,000 | 3,567.55 |
| 1989-06-02 | 922 | 922 | 903 | 921 | 122,000 | 3,575.31 |
| 1989-06-01 | 928 | 928 | 917 | 925 | 126,000 | 3,590.84 |
| 1989-05-31 | 914 | 930 | 909 | 930 | 166,000 | 3,610.25 |
| 1989-05-30 | 915 | 918 | 903 | 903 | 126,000 | 3,505.43 |
| 1989-05-29 | 898 | 907 | 898 | 905 | 102,000 | 3,513.20 |
| 1989-05-26 | 881 | 887 | 881 | 881 | 15,000 | 3,420.03 |
| 1989-05-25 | 875 | 885 | 875 | 880 | 29,000 | 3,416.15 |
| 1989-05-24 | 870 | 880 | 870 | 880 | 16,000 | 3,416.15 |
| 1989-05-23 | 880 | 885 | 870 | 870 | 33,000 | 3,377.33 |
| 1989-05-22 | 882 | 887 | 882 | 882 | 19,000 | 3,423.91 |
| 1989-05-19 | 880 | 889 | 875 | 884 | 31,000 | 3,431.68 |
| 1989-05-18 | 882 | 885 | 880 | 880 | 23,000 | 3,416.15 |
| 1989-05-17 | 883 | 889 | 881 | 881 | 78,000 | 3,420.03 |
| 1989-05-16 | 865 | 883 | 865 | 883 | 25,000 | 3,427.79 |
| 1989-05-15 | 885 | 885 | 865 | 865 | 16,000 | 3,357.92 |
| 1989-05-12 | 887 | 888 | 880 | 888 | 30,000 | 3,447.21 |
| 1989-05-11 | 888 | 889 | 886 | 886 | 29,000 | 3,439.44 |
| 1989-05-10 | 898 | 898 | 889 | 889 | 52,000 | 3,451.09 |
| 1989-05-09 | 900 | 900 | 891 | 899 | 100,000 | 3,489.91 |
| 1989-05-08 | 893 | 900 | 890 | 899 | 130,000 | 3,489.91 |
| 1989-05-02 | 875 | 880 | 870 | 878 | 206,000 | 3,408.39 |
| 1989-05-01 | 875 | 890 | 870 | 870 | 104,000 | 3,377.33 |
| 1989-04-28 | 870 | 875 | 862 | 870 | 50,000 | 3,377.33 |
| 1989-04-27 | 850 | 860 | 850 | 860 | 27,000 | 3,338.51 |
| 1989-04-26 | 839 | 841 | 835 | 836 | 18,000 | 3,245.34 |
| 1989-04-25 | 830 | 835 | 825 | 835 | 12,000 | 3,241.46 |
| 1989-04-24 | 835 | 835 | 825 | 830 | 36,000 | 3,222.05 |
| 1989-04-21 | 825 | 840 | 820 | 830 | 53,000 | 3,222.05 |
| 1989-04-20 | 830 | 835 | 830 | 830 | 39,000 | 3,222.05 |
| 1989-04-19 | 830 | 831 | 830 | 830 | 19,000 | 3,222.05 |
| 1989-04-18 | 830 | 840 | 825 | 830 | 15,000 | 3,222.05 |
| 1989-04-17 | 850 | 860 | 830 | 830 | 24,000 | 3,222.05 |
| 1989-04-14 | 830 | 840 | 830 | 840 | 20,000 | 3,260.87 |
| 1989-04-13 | 840 | 849 | 830 | 849 | 26,000 | 3,295.81 |
| 1989-04-12 | 845 | 850 | 839 | 850 | 31,000 | 3,299.69 |
| 1989-04-11 | 847 | 847 | 840 | 840 | 23,000 | 3,260.87 |
| 1989-04-10 | 855 | 855 | 847 | 847 | 16,000 | 3,288.04 |
| 1989-04-07 | 844 | 845 | 844 | 845 | 8,000 | 3,280.28 |
| 1989-04-06 | 864 | 864 | 864 | 864 | 2,000 | 3,354.04 |
| 1989-04-05 | 850 | 865 | 850 | 865 | 17,000 | 3,357.92 |
| 1989-04-04 | 869 | 869 | 865 | 865 | 7,000 | 3,357.92 |
| 1989-04-03 | 865 | 870 | 865 | 870 | 17,000 | 3,377.33 |
| 1989-03-31 | 851 | 879 | 851 | 878 | 31,000 | 3,408.39 |
| 1989-03-30 | 859 | 860 | 851 | 851 | 9,000 | 3,303.57 |
| 1989-03-29 | 835 | 869 | 835 | 869 | 4,000 | 3,373.45 |
| 1989-03-28 | 826 | 840 | 826 | 835 | 7,000 | 3,241.46 |
| 1989-03-27 | 822 | 829 | 822 | 829 | 34,000 | 3,218.17 |
| 1989-03-24 | 832 | 832 | 820 | 832 | 31,000 | 3,229.81 |
| 1989-03-23 | 835 | 835 | 829 | 834 | 81,000 | 3,237.58 |
| 1989-03-22 | 825 | 850 | 820 | 840 | 27,000 | 3,260.87 |
| 1989-03-20 | 860 | 879 | 850 | 850 | 51,000 | 3,299.69 |
| 1989-03-17 | 865 | 870 | 860 | 860 | 79,000 | 3,338.51 |
| 1989-03-16 | 870 | 870 | 865 | 865 | 59,000 | 3,357.92 |
| 1989-03-15 | 871 | 880 | 870 | 870 | 45,000 | 3,377.33 |
| 1989-03-14 | 880 | 880 | 870 | 870 | 35,000 | 3,377.33 |
| 1989-03-13 | 880 | 881 | 880 | 880 | 55,000 | 3,416.15 |
| 1989-03-10 | 880 | 881 | 880 | 880 | 50,000 | 3,416.15 |
| 1989-03-09 | 884 | 885 | 880 | 881 | 58,000 | 3,420.03 |
| 1989-03-08 | 884 | 889 | 883 | 883 | 49,000 | 3,427.79 |
| 1989-03-07 | 880 | 884 | 880 | 883 | 33,000 | 3,427.79 |
| 1989-03-06 | 888 | 888 | 880 | 880 | 23,000 | 3,416.15 |
| 1989-03-03 | 890 | 891 | 886 | 886 | 44,000 | 3,439.44 |
| 1989-03-02 | 892 | 892 | 888 | 890 | 51,000 | 3,454.97 |
| 1989-03-01 | 894 | 898 | 891 | 891 | 53,000 | 3,458.85 |
| 1989-02-28 | 893 | 895 | 889 | 894 | 56,000 | 3,470.50 |
| 1989-02-27 | 877 | 894 | 877 | 887 | 31,000 | 3,443.32 |
| 1989-02-23 | 883 | 885 | 875 | 876 | 23,000 | 3,400.62 |
| 1989-02-22 | 898 | 899 | 871 | 873 | 107,000 | 3,388.98 |
| 1989-02-21 | 876 | 898 | 870 | 898 | 55,000 | 3,486.02 |
| 1989-02-20 | 871 | 875 | 865 | 875 | 30,000 | 3,396.74 |
| 1989-02-17 | 885 | 885 | 871 | 871 | 17,000 | 3,381.21 |
| 1989-02-16 | 890 | 890 | 870 | 870 | 42,000 | 3,377.33 |
| 1989-02-15 | 885 | 890 | 880 | 880 | 47,000 | 3,416.15 |
| 1989-02-14 | 866 | 892 | 865 | 880 | 30,000 | 3,416.15 |
| 1989-02-13 | 876 | 880 | 861 | 863 | 53,000 | 3,350.16 |
| 1989-02-10 | 881 | 881 | 875 | 876 | 62,000 | 3,400.62 |
| 1989-02-09 | 878 | 880 | 877 | 880 | 28,000 | 3,416.15 |
| 1989-02-08 | 892 | 892 | 870 | 875 | 34,000 | 3,396.74 |
| 1989-02-07 | 900 | 900 | 892 | 892 | 85,000 | 3,462.73 |
| 1989-02-06 | 898 | 909 | 898 | 899 | 61,000 | 3,489.91 |
| 1989-02-03 | 899 | 905 | 896 | 896 | 145,000 | 3,478.26 |
| 1989-02-02 | 890 | 898 | 885 | 898 | 87,000 | 3,486.02 |
| 1989-02-01 | 891 | 895 | 885 | 889 | 83,000 | 3,451.09 |
| 1989-01-31 | 888 | 899 | 880 | 880 | 75,000 | 3,416.15 |
| 1989-01-30 | 865 | 870 | 862 | 870 | 75,000 | 3,377.33 |
| 1989-01-28 | 856 | 864 | 856 | 861 | 69,000 | 3,342.39 |
| 1989-01-27 | 850 | 865 | 850 | 855 | 121,000 | 3,319.10 |
| 1989-01-26 | 835 | 850 | 835 | 849 | 48,000 | 3,295.81 |
| 1989-01-25 | 840 | 849 | 835 | 837 | 44,000 | 3,249.22 |
| 1989-01-24 | 850 | 850 | 835 | 850 | 70,000 | 3,299.69 |
| 1989-01-23 | 841 | 850 | 830 | 850 | 44,000 | 3,299.69 |
| 1989-01-20 | 825 | 840 | 820 | 840 | 39,000 | 3,260.87 |
| 1989-01-19 | 841 | 844 | 825 | 835 | 43,000 | 3,241.46 |
| 1989-01-18 | 855 | 861 | 845 | 845 | 100,000 | 3,280.28 |
| 1989-01-17 | 823 | 825 | 817 | 825 | 52,000 | 3,202.64 |
| 1989-01-13 | 825 | 830 | 821 | 821 | 26,000 | 3,187.11 |
| 1989-01-12 | 849 | 849 | 820 | 822 | 21,000 | 3,190.99 |
| 1989-01-11 | 830 | 850 | 820 | 850 | 34,000 | 3,299.69 |
| 1989-01-10 | 855 | 855 | 835 | 835 | 59,000 | 3,241.46 |
| 1989-01-09 | 856 | 860 | 850 | 855 | 61,000 | 3,319.10 |
| 1989-01-06 | 861 | 862 | 840 | 856 | 49,000 | 3,322.98 |
| 1989-01-05 | 861 | 861 | 855 | 855 | 45,000 | 3,319.10 |
| 1989-01-04 | 865 | 865 | 851 | 851 | 52,000 | 3,303.57 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.15株 [1991-03-26]1株→1.12株 [1986-08-27]1株→1.05株 [1985-08-28]1株→1.1株