4027 テイカ(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 | 1,370 | 1,370 | 1,360 | 1,360 | 45,000 | 2,720 |
| 1989-12-28 | 1,350 | 1,380 | 1,350 | 1,370 | 84,000 | 2,740 |
| 1989-12-27 | 1,350 | 1,380 | 1,340 | 1,350 | 78,000 | 2,700 |
| 1989-12-26 | 1,330 | 1,360 | 1,330 | 1,350 | 89,000 | 2,700 |
| 1989-12-25 | 1,310 | 1,370 | 1,310 | 1,340 | 81,000 | 2,680 |
| 1989-12-22 | 1,360 | 1,370 | 1,300 | 1,300 | 140,000 | 2,600 |
| 1989-12-21 | 1,350 | 1,380 | 1,320 | 1,380 | 160,000 | 2,760 |
| 1989-12-20 | 1,380 | 1,390 | 1,360 | 1,390 | 139,000 | 2,780 |
| 1989-12-19 | 1,390 | 1,410 | 1,390 | 1,400 | 109,000 | 2,800 |
| 1989-12-18 | 1,400 | 1,410 | 1,390 | 1,390 | 128,000 | 2,780 |
| 1989-12-15 | 1,420 | 1,430 | 1,400 | 1,400 | 134,000 | 2,800 |
| 1989-12-14 | 1,440 | 1,440 | 1,400 | 1,410 | 75,000 | 2,820 |
| 1989-12-13 | 1,430 | 1,450 | 1,420 | 1,420 | 98,000 | 2,840 |
| 1989-12-12 | 1,500 | 1,500 | 1,440 | 1,470 | 177,000 | 2,940 |
| 1989-12-11 | 1,520 | 1,520 | 1,490 | 1,500 | 290,000 | 3,000 |
| 1989-12-08 | 1,530 | 1,540 | 1,480 | 1,500 | 361,000 | 3,000 |
| 1989-12-07 | 1,500 | 1,550 | 1,490 | 1,520 | 1,484,000 | 3,040 |
| 1989-12-06 | 1,430 | 1,480 | 1,420 | 1,480 | 630,000 | 2,960 |
| 1989-12-05 | 1,390 | 1,430 | 1,380 | 1,410 | 233,000 | 2,820 |
| 1989-12-04 | 1,390 | 1,420 | 1,390 | 1,410 | 126,000 | 2,820 |
| 1989-12-01 | 1,400 | 1,420 | 1,390 | 1,410 | 252,000 | 2,820 |
| 1989-11-30 | 1,420 | 1,430 | 1,400 | 1,410 | 197,000 | 2,820 |
| 1989-11-29 | 1,410 | 1,460 | 1,400 | 1,410 | 279,000 | 2,820 |
| 1989-11-28 | 1,390 | 1,450 | 1,390 | 1,430 | 319,000 | 2,860 |
| 1989-11-27 | 1,430 | 1,450 | 1,390 | 1,390 | 284,000 | 2,780 |
| 1989-11-24 | 1,450 | 1,470 | 1,440 | 1,450 | 189,000 | 2,900 |
| 1989-11-22 | 1,490 | 1,500 | 1,450 | 1,450 | 343,000 | 2,900 |
| 1989-11-21 | 1,460 | 1,500 | 1,430 | 1,500 | 642,000 | 3,000 |
| 1989-11-20 | 1,520 | 1,520 | 1,480 | 1,480 | 539,000 | 2,960 |
| 1989-11-17 | 1,550 | 1,580 | 1,510 | 1,530 | 1,992,000 | 3,060 |
| 1989-11-16 | 1,490 | 1,550 | 1,480 | 1,550 | 2,316,000 | 3,100 |
| 1989-11-15 | 1,450 | 1,500 | 1,440 | 1,470 | 2,968,000 | 2,940 |
| 1989-11-14 | 1,460 | 1,510 | 1,430 | 1,450 | 3,967,000 | 2,900 |
| 1989-11-13 | 1,330 | 1,480 | 1,330 | 1,440 | 4,904,000 | 2,880 |
| 1989-11-10 | 1,310 | 1,340 | 1,300 | 1,340 | 955,000 | 2,680 |
| 1989-11-09 | 1,290 | 1,330 | 1,280 | 1,320 | 508,000 | 2,640 |
| 1989-11-08 | 1,310 | 1,320 | 1,280 | 1,280 | 376,000 | 2,560 |
| 1989-11-07 | 1,280 | 1,330 | 1,280 | 1,300 | 751,000 | 2,600 |
| 1989-11-06 | 1,260 | 1,290 | 1,250 | 1,260 | 227,000 | 2,520 |
| 1989-11-02 | 1,250 | 1,280 | 1,240 | 1,240 | 153,000 | 2,480 |
| 1989-11-01 | 1,280 | 1,280 | 1,230 | 1,240 | 91,000 | 2,480 |
| 1989-10-31 | 1,280 | 1,290 | 1,250 | 1,270 | 114,000 | 2,540 |
| 1989-10-30 | 1,300 | 1,300 | 1,280 | 1,290 | 179,000 | 2,580 |
| 1989-10-27 | 1,320 | 1,320 | 1,270 | 1,280 | 541,000 | 2,560 |
| 1989-10-26 | 1,300 | 1,350 | 1,290 | 1,320 | 942,000 | 2,640 |
| 1989-10-25 | 1,270 | 1,300 | 1,260 | 1,300 | 358,000 | 2,600 |
| 1989-10-24 | 1,300 | 1,310 | 1,280 | 1,280 | 581,000 | 2,560 |
| 1989-10-23 | 1,310 | 1,320 | 1,300 | 1,300 | 857,000 | 2,600 |
| 1989-10-20 | 1,300 | 1,340 | 1,280 | 1,320 | 2,080,000 | 2,640 |
| 1989-10-19 | 1,230 | 1,300 | 1,210 | 1,300 | 1,517,000 | 2,600 |
| 1989-10-18 | 1,210 | 1,220 | 1,200 | 1,210 | 194,000 | 2,420 |
| 1989-10-17 | 1,200 | 1,230 | 1,200 | 1,230 | 229,000 | 2,460 |
| 1989-10-16 | 1,170 | 1,200 | 1,170 | 1,170 | 214,000 | 2,340 |
| 1989-10-13 | 1,230 | 1,230 | 1,220 | 1,230 | 176,000 | 2,460 |
| 1989-10-12 | 1,260 | 1,260 | 1,230 | 1,240 | 309,000 | 2,480 |
| 1989-10-11 | 1,280 | 1,290 | 1,250 | 1,260 | 504,000 | 2,520 |
| 1989-10-09 | 1,280 | 1,300 | 1,270 | 1,290 | 1,153,000 | 2,580 |
| 1989-10-06 | 1,260 | 1,280 | 1,240 | 1,280 | 513,000 | 2,560 |
| 1989-10-05 | 1,270 | 1,280 | 1,250 | 1,260 | 656,000 | 2,520 |
| 1989-10-04 | 1,240 | 1,290 | 1,230 | 1,250 | 962,000 | 2,500 |
| 1989-10-03 | 1,240 | 1,250 | 1,200 | 1,230 | 486,000 | 2,460 |
| 1989-10-02 | 1,200 | 1,260 | 1,200 | 1,260 | 1,019,000 | 2,520 |
| 1989-09-29 | 1,170 | 1,200 | 1,160 | 1,190 | 146,000 | 2,380 |
| 1989-09-28 | 1,180 | 1,180 | 1,150 | 1,150 | 104,000 | 2,300 |
| 1989-09-27 | 1,200 | 1,200 | 1,170 | 1,180 | 119,000 | 2,360 |
| 1989-09-26 | 1,190 | 1,200 | 1,160 | 1,200 | 251,000 | 2,400 |
| 1989-09-25 | 1,200 | 1,210 | 1,180 | 1,200 | 161,000 | 2,400 |
| 1989-09-22 | 1,170 | 1,200 | 1,160 | 1,180 | 812,000 | 2,360 |
| 1989-09-21 | 1,140 | 1,160 | 1,130 | 1,160 | 268,000 | 2,320 |
| 1989-09-20 | 1,130 | 1,140 | 1,120 | 1,140 | 113,000 | 2,280 |
| 1989-09-19 | 1,130 | 1,130 | 1,100 | 1,120 | 123,000 | 2,240 |
| 1989-09-18 | 1,140 | 1,140 | 1,130 | 1,130 | 56,000 | 2,260 |
| 1989-09-14 | 1,120 | 1,140 | 1,110 | 1,140 | 275,000 | 2,280 |
| 1989-09-13 | 1,110 | 1,120 | 1,100 | 1,100 | 63,000 | 2,200 |
| 1989-09-12 | 1,120 | 1,120 | 1,100 | 1,100 | 60,000 | 2,200 |
| 1989-09-11 | 1,130 | 1,140 | 1,110 | 1,130 | 113,000 | 2,260 |
| 1989-09-08 | 1,110 | 1,120 | 1,100 | 1,110 | 110,000 | 2,220 |
| 1989-09-07 | 1,100 | 1,110 | 1,100 | 1,100 | 43,000 | 2,200 |
| 1989-09-06 | 1,120 | 1,130 | 1,090 | 1,120 | 83,000 | 2,240 |
| 1989-09-05 | 1,120 | 1,130 | 1,110 | 1,130 | 60,000 | 2,260 |
| 1989-09-04 | 1,120 | 1,130 | 1,090 | 1,110 | 151,000 | 2,220 |
| 1989-09-01 | 1,140 | 1,140 | 1,120 | 1,140 | 289,000 | 2,280 |
| 1989-08-31 | 1,110 | 1,160 | 1,100 | 1,140 | 651,000 | 2,280 |
| 1989-08-30 | 1,080 | 1,110 | 1,070 | 1,090 | 298,000 | 2,180 |
| 1989-08-29 | 1,060 | 1,090 | 1,060 | 1,070 | 111,000 | 2,140 |
| 1989-08-28 | 1,070 | 1,080 | 1,070 | 1,080 | 44,000 | 2,160 |
| 1989-08-25 | 1,050 | 1,080 | 1,050 | 1,070 | 92,000 | 2,140 |
| 1989-08-24 | 1,070 | 1,070 | 1,040 | 1,050 | 150,000 | 2,100 |
| 1989-08-22 | 1,070 | 1,080 | 1,060 | 1,070 | 42,000 | 2,140 |
| 1989-08-21 | 1,070 | 1,070 | 1,060 | 1,070 | 30,000 | 2,140 |
| 1989-08-18 | 1,070 | 1,070 | 1,060 | 1,070 | 19,000 | 2,140 |
| 1989-08-17 | 1,070 | 1,080 | 1,070 | 1,070 | 110,000 | 2,140 |
| 1989-08-16 | 1,060 | 1,070 | 1,060 | 1,070 | 66,000 | 2,140 |
| 1989-08-15 | 1,060 | 1,060 | 1,060 | 1,060 | 34,000 | 2,120 |
| 1989-08-14 | 1,060 | 1,070 | 1,050 | 1,060 | 10,000 | 2,120 |
| 1989-08-11 | 1,070 | 1,070 | 1,060 | 1,070 | 34,000 | 2,140 |
| 1989-08-10 | 1,080 | 1,080 | 1,070 | 1,080 | 30,000 | 2,160 |
| 1989-08-09 | 1,080 | 1,080 | 1,060 | 1,070 | 72,000 | 2,140 |
| 1989-08-08 | 1,050 | 1,080 | 1,050 | 1,080 | 70,000 | 2,160 |
| 1989-08-07 | 1,040 | 1,050 | 1,040 | 1,050 | 79,000 | 2,100 |
| 1989-08-04 | 1,040 | 1,050 | 1,040 | 1,040 | 40,000 | 2,080 |
| 1989-08-03 | 1,030 | 1,040 | 1,030 | 1,040 | 21,000 | 2,080 |
| 1989-08-02 | 1,030 | 1,040 | 1,030 | 1,030 | 45,000 | 2,060 |
| 1989-08-01 | 1,040 | 1,040 | 1,030 | 1,040 | 28,000 | 2,080 |
| 1989-07-31 | 1,040 | 1,050 | 1,030 | 1,040 | 51,000 | 2,080 |
| 1989-07-28 | 1,020 | 1,040 | 1,020 | 1,040 | 67,000 | 2,080 |
| 1989-07-27 | 1,000 | 1,010 | 1,000 | 1,010 | 77,000 | 2,020 |
| 1989-07-26 | 1,000 | 1,010 | 1,000 | 1,000 | 90,000 | 2,000 |
| 1989-07-25 | 1,000 | 1,010 | 1,000 | 1,000 | 62,000 | 2,000 |
| 1989-07-24 | 999 | 1,000 | 999 | 1,000 | 12,000 | 2,000 |
| 1989-07-21 | 990 | 999 | 990 | 999 | 9,000 | 1,998 |
| 1989-07-20 | 1,000 | 1,010 | 1,000 | 1,010 | 17,000 | 2,020 |
| 1989-07-19 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 2,000 |
| 1989-07-18 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 2,000 |
| 1989-07-17 | 1,040 | 1,040 | 1,000 | 1,000 | 54,000 | 2,000 |
| 1989-07-14 | 1,030 | 1,040 | 1,020 | 1,040 | 44,000 | 2,080 |
| 1989-07-13 | 1,040 | 1,040 | 1,010 | 1,010 | 66,000 | 2,020 |
| 1989-07-12 | 1,030 | 1,040 | 1,030 | 1,040 | 163,000 | 2,080 |
| 1989-07-11 | 1,020 | 1,030 | 1,010 | 1,030 | 31,000 | 2,060 |
| 1989-07-10 | 1,020 | 1,030 | 1,010 | 1,010 | 22,000 | 2,020 |
| 1989-07-07 | 1,000 | 1,040 | 1,000 | 1,030 | 23,000 | 2,060 |
| 1989-07-06 | 991 | 996 | 991 | 995 | 8,000 | 1,990 |
| 1989-07-05 | 988 | 990 | 988 | 990 | 3,000 | 1,980 |
| 1989-07-04 | 986 | 986 | 986 | 986 | 3,000 | 1,972 |
| 1989-07-03 | 985 | 985 | 985 | 985 | 1,000 | 1,970 |
| 1989-06-30 | 990 | 1,000 | 985 | 985 | 38,000 | 1,970 |
| 1989-06-29 | 1,030 | 1,030 | 1,020 | 1,030 | 34,000 | 2,060 |
| 1989-06-28 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 | 2,040 |
| 1989-06-27 | 1,030 | 1,040 | 1,010 | 1,040 | 21,000 | 2,080 |
| 1989-06-26 | 1,020 | 1,020 | 1,000 | 1,000 | 21,000 | 2,000 |
| 1989-06-23 | 1,020 | 1,040 | 1,020 | 1,020 | 17,000 | 2,040 |
| 1989-06-22 | 1,030 | 1,050 | 1,010 | 1,020 | 19,000 | 2,040 |
| 1989-06-21 | 1,000 | 1,030 | 1,000 | 1,030 | 19,000 | 2,060 |
| 1989-06-20 | 982 | 1,010 | 982 | 1,010 | 14,000 | 2,020 |
| 1989-06-19 | 1,000 | 1,000 | 980 | 980 | 30,000 | 1,960 |
| 1989-06-16 | 980 | 1,000 | 980 | 999 | 22,000 | 1,998 |
| 1989-06-15 | 1,030 | 1,030 | 1,000 | 1,000 | 32,000 | 2,000 |
| 1989-06-14 | 1,030 | 1,030 | 1,020 | 1,030 | 26,000 | 2,060 |
| 1989-06-13 | 1,030 | 1,030 | 1,030 | 1,030 | 18,000 | 2,060 |
| 1989-06-12 | 1,050 | 1,050 | 1,030 | 1,040 | 42,000 | 2,080 |
| 1989-06-09 | 1,030 | 1,040 | 1,020 | 1,020 | 17,000 | 2,040 |
| 1989-06-08 | 1,040 | 1,040 | 1,030 | 1,030 | 23,000 | 2,060 |
| 1989-06-07 | 1,040 | 1,060 | 1,040 | 1,040 | 17,000 | 2,080 |
| 1989-06-06 | 1,020 | 1,040 | 1,020 | 1,040 | 36,000 | 2,080 |
| 1989-06-02 | 1,030 | 1,040 | 1,020 | 1,040 | 21,000 | 2,080 |
| 1989-06-01 | 1,050 | 1,050 | 1,000 | 1,010 | 121,000 | 2,020 |
| 1989-05-31 | 1,050 | 1,060 | 1,040 | 1,040 | 58,000 | 2,080 |
| 1989-05-30 | 1,060 | 1,060 | 1,040 | 1,040 | 39,000 | 2,080 |
| 1989-05-29 | 1,040 | 1,050 | 1,030 | 1,050 | 15,000 | 2,100 |
| 1989-05-26 | 1,040 | 1,040 | 1,040 | 1,040 | 47,000 | 2,080 |
| 1989-05-25 | 1,020 | 1,050 | 1,020 | 1,050 | 63,000 | 2,100 |
| 1989-05-24 | 1,020 | 1,030 | 1,010 | 1,020 | 60,000 | 2,040 |
| 1989-05-23 | 1,020 | 1,020 | 1,000 | 1,020 | 62,000 | 2,040 |
| 1989-05-22 | 1,030 | 1,040 | 1,020 | 1,020 | 70,000 | 2,040 |
| 1989-05-19 | 1,040 | 1,050 | 1,020 | 1,030 | 142,000 | 2,060 |
| 1989-05-18 | 1,060 | 1,060 | 1,050 | 1,050 | 59,000 | 2,100 |
| 1989-05-17 | 1,060 | 1,060 | 1,050 | 1,060 | 66,000 | 2,120 |
| 1989-05-16 | 1,060 | 1,060 | 1,050 | 1,060 | 17,000 | 2,120 |
| 1989-05-15 | 1,080 | 1,080 | 1,060 | 1,070 | 15,000 | 2,140 |
| 1989-05-12 | 1,060 | 1,060 | 1,060 | 1,060 | 27,000 | 2,120 |
| 1989-05-11 | 1,070 | 1,070 | 1,060 | 1,060 | 17,000 | 2,120 |
| 1989-05-10 | 1,060 | 1,080 | 1,060 | 1,080 | 38,000 | 2,160 |
| 1989-05-09 | 1,090 | 1,090 | 1,050 | 1,070 | 74,000 | 2,140 |
| 1989-05-08 | 1,100 | 1,100 | 1,090 | 1,100 | 108,000 | 2,200 |
| 1989-05-02 | 1,100 | 1,110 | 1,100 | 1,110 | 141,000 | 2,220 |
| 1989-05-01 | 1,080 | 1,100 | 1,080 | 1,100 | 291,000 | 2,200 |
| 1989-04-28 | 1,080 | 1,080 | 1,070 | 1,080 | 46,000 | 2,160 |
| 1989-04-27 | 1,080 | 1,090 | 1,070 | 1,080 | 57,000 | 2,160 |
| 1989-04-26 | 1,070 | 1,080 | 1,040 | 1,040 | 77,000 | 2,080 |
| 1989-04-25 | 1,070 | 1,080 | 1,070 | 1,070 | 13,000 | 2,140 |
| 1989-04-24 | 1,080 | 1,090 | 1,070 | 1,080 | 59,000 | 2,160 |
| 1989-04-21 | 1,060 | 1,080 | 1,050 | 1,060 | 181,000 | 2,120 |
| 1989-04-20 | 1,100 | 1,120 | 1,100 | 1,120 | 361,000 | 2,240 |
| 1989-04-19 | 1,060 | 1,090 | 1,050 | 1,090 | 78,000 | 2,180 |
| 1989-04-18 | 1,010 | 1,050 | 1,010 | 1,050 | 30,000 | 2,100 |
| 1989-04-17 | 1,040 | 1,040 | 1,020 | 1,040 | 25,000 | 2,080 |
| 1989-04-14 | 1,030 | 1,030 | 1,030 | 1,030 | 27,000 | 2,060 |
| 1989-04-13 | 1,040 | 1,050 | 1,010 | 1,010 | 37,000 | 2,020 |
| 1989-04-12 | 1,050 | 1,050 | 1,030 | 1,030 | 25,000 | 2,060 |
| 1989-04-11 | 1,030 | 1,040 | 1,010 | 1,040 | 33,000 | 2,080 |
| 1989-04-10 | 1,050 | 1,060 | 1,030 | 1,040 | 44,000 | 2,080 |
| 1989-04-07 | 1,020 | 1,050 | 1,010 | 1,050 | 57,000 | 2,100 |
| 1989-04-06 | 1,000 | 1,020 | 1,000 | 1,000 | 37,000 | 2,000 |
| 1989-04-05 | 1,030 | 1,050 | 1,020 | 1,030 | 37,000 | 2,060 |
| 1989-04-04 | 1,070 | 1,070 | 1,040 | 1,050 | 50,000 | 2,100 |
| 1989-04-03 | 1,080 | 1,090 | 1,070 | 1,070 | 102,000 | 2,140 |
| 1989-03-31 | 1,070 | 1,080 | 1,060 | 1,070 | 184,000 | 2,140 |
| 1989-03-30 | 1,030 | 1,030 | 1,010 | 1,030 | 208,000 | 2,060 |
| 1989-03-29 | 971 | 979 | 971 | 979 | 5,000 | 1,958 |
| 1989-03-28 | 939 | 940 | 939 | 940 | 8,000 | 1,880 |
| 1989-03-27 | 949 | 950 | 930 | 945 | 77,000 | 1,890 |
| 1989-03-24 | 960 | 961 | 945 | 951 | 26,000 | 1,902 |
| 1989-03-23 | 952 | 962 | 951 | 960 | 25,000 | 1,920 |
| 1989-03-22 | 998 | 1,000 | 951 | 951 | 52,000 | 1,902 |
| 1989-03-20 | 1,000 | 1,000 | 996 | 1,000 | 53,000 | 2,000 |
| 1989-03-17 | 1,010 | 1,010 | 1,010 | 1,010 | 35,000 | 2,020 |
| 1989-03-16 | 1,010 | 1,010 | 1,010 | 1,010 | 15,000 | 2,020 |
| 1989-03-15 | 1,020 | 1,020 | 1,020 | 1,020 | 14,000 | 2,040 |
| 1989-03-14 | 1,000 | 1,020 | 995 | 1,010 | 44,000 | 2,020 |
| 1989-03-13 | 1,030 | 1,030 | 998 | 1,000 | 63,000 | 2,000 |
| 1989-03-10 | 1,020 | 1,030 | 1,000 | 1,030 | 53,000 | 2,060 |
| 1989-03-09 | 1,010 | 1,040 | 1,010 | 1,020 | 76,000 | 2,040 |
| 1989-03-08 | 1,000 | 1,020 | 1,000 | 1,020 | 84,000 | 2,040 |
| 1989-03-07 | 1,000 | 1,000 | 990 | 990 | 60,000 | 1,980 |
| 1989-03-06 | 1,000 | 1,000 | 996 | 1,000 | 49,000 | 2,000 |
| 1989-03-03 | 970 | 995 | 970 | 988 | 41,000 | 1,976 |
| 1989-03-02 | 970 | 975 | 961 | 975 | 42,000 | 1,950 |
| 1989-03-01 | 970 | 970 | 968 | 969 | 12,000 | 1,938 |
| 1989-02-28 | 970 | 970 | 960 | 967 | 25,000 | 1,934 |
| 1989-02-27 | 960 | 980 | 960 | 970 | 51,000 | 1,940 |
| 1989-02-23 | 960 | 970 | 955 | 958 | 48,000 | 1,916 |
| 1989-02-22 | 969 | 979 | 969 | 970 | 18,000 | 1,940 |
| 1989-02-21 | 984 | 985 | 970 | 979 | 45,000 | 1,958 |
| 1989-02-20 | 980 | 995 | 980 | 985 | 23,000 | 1,970 |
| 1989-02-17 | 987 | 988 | 985 | 985 | 41,000 | 1,970 |
| 1989-02-16 | 1,000 | 1,000 | 985 | 985 | 44,000 | 1,970 |
| 1989-02-15 | 975 | 985 | 975 | 984 | 42,000 | 1,968 |
| 1989-02-14 | 980 | 980 | 976 | 980 | 17,000 | 1,960 |
| 1989-02-13 | 980 | 989 | 970 | 980 | 23,000 | 1,960 |
| 1989-02-10 | 1,000 | 1,000 | 990 | 990 | 35,000 | 1,980 |
| 1989-02-09 | 1,010 | 1,010 | 1,000 | 1,000 | 29,000 | 2,000 |
| 1989-02-08 | 1,010 | 1,030 | 1,010 | 1,010 | 40,000 | 2,020 |
| 1989-02-07 | 1,030 | 1,040 | 1,010 | 1,020 | 67,000 | 2,040 |
| 1989-02-06 | 1,040 | 1,040 | 1,030 | 1,030 | 79,000 | 2,060 |
| 1989-02-03 | 1,030 | 1,060 | 1,030 | 1,050 | 195,000 | 2,100 |
| 1989-02-02 | 1,000 | 1,020 | 1,000 | 1,020 | 76,000 | 2,040 |
| 1989-02-01 | 1,020 | 1,030 | 999 | 1,010 | 134,000 | 2,020 |
| 1989-01-31 | 1,020 | 1,020 | 1,010 | 1,020 | 64,000 | 2,040 |
| 1989-01-30 | 1,020 | 1,020 | 1,010 | 1,020 | 156,000 | 2,040 |
| 1989-01-28 | 998 | 1,000 | 998 | 1,000 | 84,000 | 2,000 |
| 1989-01-27 | 994 | 994 | 986 | 994 | 53,000 | 1,988 |
| 1989-01-26 | 994 | 994 | 986 | 993 | 57,000 | 1,986 |
| 1989-01-25 | 997 | 997 | 986 | 994 | 91,000 | 1,988 |
| 1989-01-24 | 970 | 990 | 970 | 989 | 128,000 | 1,978 |
| 1989-01-23 | 960 | 970 | 952 | 970 | 36,000 | 1,940 |
| 1989-01-20 | 961 | 963 | 950 | 950 | 49,000 | 1,900 |
| 1989-01-19 | 975 | 978 | 960 | 965 | 20,000 | 1,930 |
| 1989-01-18 | 979 | 979 | 970 | 979 | 40,000 | 1,958 |
| 1989-01-17 | 988 | 988 | 970 | 980 | 48,000 | 1,960 |
| 1989-01-13 | 950 | 989 | 945 | 982 | 226,000 | 1,964 |
| 1989-01-12 | 949 | 950 | 940 | 950 | 33,000 | 1,900 |
| 1989-01-11 | 950 | 950 | 910 | 950 | 82,000 | 1,900 |
| 1989-01-10 | 902 | 950 | 900 | 950 | 92,000 | 1,900 |
| 1989-01-09 | 910 | 910 | 900 | 900 | 45,000 | 1,800 |
| 1989-01-06 | 912 | 915 | 910 | 915 | 21,000 | 1,830 |
| 1989-01-05 | 929 | 929 | 920 | 920 | 5,000 | 1,840 |
| 1989-01-04 | 929 | 930 | 929 | 930 | 5,000 | 1,860 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1986-11-26]1株→1.2株 [1985-11-27]1株→1.15株
