4186 東京応化工業(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 | 4,380 | 4,410 | 4,320 | 4,410 | 179,000 | 1,336.36 |
| 1989-12-28 | 4,300 | 4,380 | 4,300 | 4,350 | 268,000 | 1,318.18 |
| 1989-12-27 | 4,100 | 4,280 | 4,100 | 4,280 | 133,000 | 1,296.97 |
| 1989-12-26 | 4,000 | 4,100 | 4,000 | 4,000 | 53,000 | 1,212.12 |
| 1989-12-25 | 4,100 | 4,100 | 3,980 | 3,980 | 14,000 | 1,206.06 |
| 1989-12-22 | 4,050 | 4,100 | 3,960 | 4,100 | 21,000 | 1,242.42 |
| 1989-12-21 | 4,130 | 4,130 | 4,060 | 4,130 | 35,000 | 1,251.52 |
| 1989-12-20 | 4,100 | 4,130 | 4,000 | 4,130 | 66,000 | 1,251.52 |
| 1989-12-19 | 4,170 | 4,170 | 4,100 | 4,130 | 48,000 | 1,251.52 |
| 1989-12-18 | 4,150 | 4,180 | 4,100 | 4,180 | 33,000 | 1,266.67 |
| 1989-12-15 | 4,250 | 4,250 | 4,200 | 4,220 | 120,000 | 1,278.79 |
| 1989-12-14 | 4,250 | 4,250 | 4,200 | 4,250 | 184,000 | 1,287.88 |
| 1989-12-13 | 4,070 | 4,290 | 4,060 | 4,260 | 330,000 | 1,290.91 |
| 1989-12-12 | 3,960 | 4,070 | 3,950 | 4,070 | 129,000 | 1,233.33 |
| 1989-12-11 | 3,890 | 3,990 | 3,890 | 3,980 | 42,000 | 1,206.06 |
| 1989-12-08 | 3,800 | 3,900 | 3,800 | 3,860 | 88,000 | 1,169.70 |
| 1989-12-07 | 3,850 | 3,850 | 3,780 | 3,800 | 15,000 | 1,151.52 |
| 1989-12-06 | 3,750 | 3,840 | 3,750 | 3,800 | 14,000 | 1,151.52 |
| 1989-12-05 | 3,800 | 3,800 | 3,750 | 3,750 | 65,000 | 1,136.36 |
| 1989-12-04 | 3,810 | 3,810 | 3,760 | 3,760 | 16,000 | 1,139.39 |
| 1989-12-01 | 3,810 | 3,850 | 3,810 | 3,810 | 28,000 | 1,154.55 |
| 1989-11-30 | 3,860 | 3,900 | 3,800 | 3,800 | 48,000 | 1,151.52 |
| 1989-11-29 | 3,890 | 3,890 | 3,850 | 3,860 | 9,000 | 1,169.70 |
| 1989-11-28 | 3,800 | 3,900 | 3,800 | 3,900 | 147,000 | 1,181.82 |
| 1989-11-27 | 3,900 | 3,920 | 3,800 | 3,800 | 30,000 | 1,151.52 |
| 1989-11-24 | 3,900 | 3,900 | 3,870 | 3,900 | 60,000 | 1,181.82 |
| 1989-11-22 | 3,850 | 3,910 | 3,850 | 3,890 | 103,000 | 1,178.79 |
| 1989-11-21 | 3,780 | 3,850 | 3,780 | 3,850 | 15,000 | 1,166.67 |
| 1989-11-20 | 3,870 | 3,870 | 3,850 | 3,850 | 6,000 | 1,166.67 |
| 1989-11-17 | 3,800 | 3,850 | 3,760 | 3,820 | 40,000 | 1,157.58 |
| 1989-11-16 | 3,870 | 3,870 | 3,800 | 3,800 | 19,000 | 1,151.52 |
| 1989-11-15 | 3,860 | 3,900 | 3,860 | 3,880 | 16,000 | 1,175.76 |
| 1989-11-14 | 3,920 | 3,920 | 3,850 | 3,850 | 83,000 | 1,166.67 |
| 1989-11-13 | 3,830 | 3,900 | 3,830 | 3,870 | 39,000 | 1,172.73 |
| 1989-11-10 | 3,730 | 3,850 | 3,700 | 3,840 | 89,000 | 1,163.64 |
| 1989-11-09 | 3,700 | 3,700 | 3,680 | 3,680 | 155,000 | 1,115.15 |
| 1989-11-08 | 3,700 | 3,790 | 3,690 | 3,690 | 170,000 | 1,118.18 |
| 1989-11-07 | 3,700 | 3,750 | 3,690 | 3,700 | 129,000 | 1,121.21 |
| 1989-11-06 | 3,800 | 3,800 | 3,660 | 3,700 | 18,000 | 1,121.21 |
| 1989-11-02 | 3,800 | 3,840 | 3,790 | 3,800 | 14,000 | 1,151.52 |
| 1989-11-01 | 3,790 | 3,850 | 3,750 | 3,800 | 65,000 | 1,151.52 |
| 1989-10-31 | 3,560 | 3,750 | 3,560 | 3,750 | 99,000 | 1,136.36 |
| 1989-10-30 | 3,600 | 3,600 | 3,550 | 3,600 | 37,000 | 1,090.91 |
| 1989-10-27 | 3,770 | 3,770 | 3,700 | 3,700 | 49,000 | 1,121.21 |
| 1989-10-26 | 3,840 | 3,850 | 3,800 | 3,850 | 59,000 | 1,166.67 |
| 1989-10-25 | 3,840 | 3,890 | 3,830 | 3,840 | 33,000 | 1,163.64 |
| 1989-10-24 | 3,960 | 3,960 | 3,830 | 3,840 | 50,000 | 1,163.64 |
| 1989-10-23 | 3,950 | 3,960 | 3,930 | 3,950 | 42,000 | 1,196.97 |
| 1989-10-20 | 4,000 | 4,000 | 3,950 | 3,960 | 40,000 | 1,200 |
| 1989-10-19 | 3,960 | 4,000 | 3,960 | 4,000 | 101,000 | 1,212.12 |
| 1989-10-18 | 4,020 | 4,050 | 3,980 | 3,980 | 59,000 | 1,206.06 |
| 1989-10-17 | 4,110 | 4,120 | 4,000 | 4,010 | 65,000 | 1,215.15 |
| 1989-10-16 | 4,080 | 4,100 | 4,050 | 4,060 | 63,000 | 1,230.30 |
| 1989-10-13 | 4,310 | 4,350 | 4,190 | 4,220 | 31,000 | 1,278.79 |
| 1989-10-12 | 4,360 | 4,360 | 4,250 | 4,350 | 100,000 | 1,318.18 |
| 1989-10-11 | 4,440 | 4,450 | 4,310 | 4,360 | 129,000 | 1,321.21 |
| 1989-10-09 | 4,180 | 4,480 | 4,170 | 4,390 | 353,000 | 1,330.30 |
| 1989-10-06 | 4,050 | 4,150 | 4,040 | 4,080 | 132,000 | 1,236.36 |
| 1989-10-05 | 3,980 | 4,060 | 3,970 | 4,010 | 100,000 | 1,215.15 |
| 1989-10-04 | 4,000 | 4,000 | 3,970 | 3,970 | 58,000 | 1,203.03 |
| 1989-10-03 | 3,990 | 4,000 | 3,980 | 4,000 | 52,000 | 1,212.12 |
| 1989-10-02 | 4,090 | 4,090 | 4,000 | 4,000 | 58,000 | 1,212.12 |
| 1989-09-29 | 4,110 | 4,120 | 4,050 | 4,050 | 37,000 | 1,227.27 |
| 1989-09-28 | 4,100 | 4,130 | 4,050 | 4,100 | 55,000 | 1,242.42 |
| 1989-09-27 | 4,210 | 4,210 | 4,150 | 4,170 | 43,000 | 1,263.64 |
| 1989-09-26 | 4,080 | 4,130 | 4,080 | 4,110 | 102,000 | 1,245.45 |
| 1989-09-25 | 4,140 | 4,190 | 4,010 | 4,010 | 102,000 | 1,215.15 |
| 1989-09-22 | 4,010 | 4,140 | 4,010 | 4,100 | 74,000 | 1,242.42 |
| 1989-09-21 | 4,020 | 4,020 | 3,990 | 4,000 | 36,000 | 1,212.12 |
| 1989-09-20 | 3,990 | 4,040 | 3,980 | 4,040 | 42,000 | 1,224.24 |
| 1989-09-19 | 3,980 | 4,000 | 3,960 | 3,970 | 39,000 | 1,203.03 |
| 1989-09-18 | 3,980 | 4,030 | 3,980 | 3,980 | 21,000 | 1,206.06 |
| 1989-09-14 | 4,000 | 4,020 | 3,980 | 3,980 | 35,000 | 1,206.06 |
| 1989-09-13 | 4,030 | 4,030 | 3,980 | 3,980 | 35,000 | 1,206.06 |
| 1989-09-12 | 3,960 | 4,050 | 3,960 | 3,980 | 101,000 | 1,206.06 |
| 1989-09-11 | 4,100 | 4,110 | 4,010 | 4,010 | 49,000 | 1,215.15 |
| 1989-09-08 | 4,480 | 4,500 | 4,240 | 4,300 | 142,000 | 1,303.03 |
| 1989-09-07 | 4,300 | 4,580 | 4,300 | 4,480 | 550,000 | 1,357.58 |
| 1989-09-06 | 4,200 | 4,400 | 4,200 | 4,300 | 691,000 | 1,303.03 |
| 1989-09-05 | 4,070 | 4,220 | 4,060 | 4,100 | 352,000 | 1,242.42 |
| 1989-09-04 | 4,010 | 4,100 | 4,000 | 4,020 | 199,000 | 1,218.18 |
| 1989-09-01 | 4,090 | 4,140 | 3,960 | 3,960 | 179,000 | 1,200 |
| 1989-08-31 | 4,050 | 4,220 | 4,000 | 4,110 | 592,000 | 1,245.45 |
| 1989-08-30 | 3,800 | 3,900 | 3,750 | 3,900 | 715,000 | 1,181.82 |
| 1989-08-29 | 3,700 | 3,750 | 3,630 | 3,700 | 44,000 | 1,121.21 |
| 1989-08-28 | 3,760 | 3,800 | 3,720 | 3,720 | 26,000 | 1,127.27 |
| 1989-08-25 | 3,770 | 3,800 | 3,750 | 3,750 | 46,000 | 1,136.36 |
| 1989-08-24 | 3,810 | 3,810 | 3,690 | 3,770 | 34,000 | 1,142.42 |
| 1989-08-23 | 3,830 | 3,830 | 3,800 | 3,820 | 32,000 | 1,157.58 |
| 1989-08-22 | 3,850 | 3,870 | 3,830 | 3,830 | 66,000 | 1,160.61 |
| 1989-08-21 | 3,870 | 3,870 | 3,820 | 3,860 | 50,000 | 1,169.70 |
| 1989-08-18 | 3,760 | 3,870 | 3,760 | 3,870 | 44,000 | 1,172.73 |
| 1989-08-17 | 3,850 | 3,850 | 3,780 | 3,810 | 63,000 | 1,154.55 |
| 1989-08-16 | 3,940 | 3,940 | 3,850 | 3,900 | 147,000 | 1,181.82 |
| 1989-08-15 | 3,790 | 3,930 | 3,750 | 3,920 | 193,000 | 1,187.88 |
| 1989-08-14 | 3,820 | 3,840 | 3,760 | 3,790 | 25,000 | 1,148.48 |
| 1989-08-11 | 3,750 | 3,850 | 3,720 | 3,810 | 268,000 | 1,154.55 |
| 1989-08-10 | 3,660 | 3,790 | 3,650 | 3,720 | 362,000 | 1,127.27 |
| 1989-08-09 | 3,700 | 3,720 | 3,610 | 3,620 | 107,000 | 1,096.97 |
| 1989-08-08 | 3,510 | 3,690 | 3,510 | 3,650 | 262,000 | 1,106.06 |
| 1989-08-07 | 3,450 | 3,500 | 3,440 | 3,490 | 54,000 | 1,057.58 |
| 1989-08-04 | 3,430 | 3,440 | 3,430 | 3,440 | 15,000 | 1,042.42 |
| 1989-08-03 | 3,410 | 3,440 | 3,370 | 3,440 | 21,000 | 1,042.42 |
| 1989-08-02 | 3,410 | 3,440 | 3,410 | 3,410 | 65,000 | 1,033.33 |
| 1989-08-01 | 3,470 | 3,490 | 3,450 | 3,450 | 55,000 | 1,045.45 |
| 1989-07-31 | 3,400 | 3,490 | 3,400 | 3,490 | 63,000 | 1,057.58 |
| 1989-07-28 | 3,450 | 3,450 | 3,400 | 3,400 | 11,000 | 1,030.30 |
| 1989-07-27 | 3,400 | 3,450 | 3,400 | 3,450 | 86,000 | 1,045.45 |
| 1989-07-26 | 3,490 | 3,510 | 3,490 | 3,500 | 26,000 | 1,060.61 |
| 1989-07-25 | 3,540 | 3,550 | 3,540 | 3,540 | 22,000 | 1,072.73 |
| 1989-07-24 | 3,500 | 3,550 | 3,500 | 3,530 | 16,000 | 1,069.70 |
| 1989-07-21 | 3,590 | 3,650 | 3,540 | 3,540 | 58,000 | 1,072.73 |
| 1989-07-20 | 3,560 | 3,590 | 3,510 | 3,590 | 25,000 | 1,087.88 |
| 1989-07-19 | 3,510 | 3,600 | 3,510 | 3,600 | 58,000 | 1,090.91 |
| 1989-07-18 | 3,520 | 3,530 | 3,510 | 3,530 | 63,000 | 1,069.70 |
| 1989-07-17 | 3,530 | 3,550 | 3,520 | 3,520 | 72,000 | 1,066.67 |
| 1989-07-14 | 3,590 | 3,590 | 3,530 | 3,550 | 111,000 | 1,075.76 |
| 1989-07-13 | 3,600 | 3,610 | 3,570 | 3,600 | 117,000 | 1,090.91 |
| 1989-07-12 | 3,600 | 3,600 | 3,580 | 3,600 | 94,000 | 1,090.91 |
| 1989-07-11 | 3,570 | 3,620 | 3,570 | 3,590 | 177,000 | 1,087.88 |
| 1989-07-10 | 3,570 | 3,590 | 3,520 | 3,570 | 51,000 | 1,081.82 |
| 1989-07-07 | 3,590 | 3,660 | 3,550 | 3,620 | 175,000 | 1,096.97 |
| 1989-07-06 | 3,550 | 3,600 | 3,550 | 3,590 | 123,000 | 1,087.88 |
| 1989-07-05 | 3,760 | 3,760 | 3,500 | 3,600 | 336,000 | 1,090.91 |
| 1989-07-04 | 3,570 | 3,760 | 3,570 | 3,660 | 526,000 | 1,109.09 |
| 1989-07-03 | 3,470 | 3,620 | 3,450 | 3,620 | 334,000 | 1,096.97 |
| 1989-06-30 | 3,490 | 3,620 | 3,420 | 3,520 | 970,000 | 1,066.67 |
| 1989-06-29 | 3,150 | 3,510 | 3,150 | 3,450 | 609,000 | 1,045.45 |
| 1989-06-28 | 3,100 | 3,130 | 3,080 | 3,120 | 49,000 | 945.46 |
| 1989-06-27 | 3,110 | 3,150 | 3,110 | 3,150 | 17,000 | 954.55 |
| 1989-06-26 | 3,150 | 3,150 | 3,100 | 3,100 | 17,000 | 939.39 |
| 1989-06-23 | 3,200 | 3,200 | 3,150 | 3,150 | 15,000 | 954.55 |
| 1989-06-22 | 3,200 | 3,250 | 3,180 | 3,190 | 75,000 | 966.67 |
| 1989-06-21 | 3,070 | 3,200 | 3,070 | 3,200 | 123,000 | 969.70 |
| 1989-06-20 | 3,090 | 3,090 | 3,050 | 3,070 | 26,000 | 930.30 |
| 1989-06-19 | 3,100 | 3,100 | 3,060 | 3,070 | 9,000 | 930.30 |
| 1989-06-16 | 3,050 | 3,100 | 3,000 | 3,100 | 23,000 | 939.39 |
| 1989-06-15 | 3,050 | 3,050 | 3,000 | 3,000 | 28,000 | 909.09 |
| 1989-06-14 | 3,070 | 3,080 | 3,010 | 3,060 | 15,000 | 927.27 |
| 1989-06-13 | 3,000 | 3,100 | 3,000 | 3,100 | 23,000 | 939.39 |
| 1989-06-12 | 3,060 | 3,060 | 3,000 | 3,000 | 15,000 | 909.09 |
| 1989-06-09 | 3,070 | 3,070 | 3,050 | 3,070 | 20,000 | 930.30 |
| 1989-06-08 | 3,090 | 3,090 | 3,070 | 3,080 | 20,000 | 933.33 |
| 1989-06-07 | 3,100 | 3,100 | 3,080 | 3,100 | 8,000 | 939.39 |
| 1989-06-06 | 3,110 | 3,140 | 3,060 | 3,140 | 27,000 | 951.52 |
| 1989-06-05 | 3,190 | 3,200 | 3,150 | 3,160 | 48,000 | 957.58 |
| 1989-06-02 | 3,200 | 3,240 | 3,160 | 3,200 | 37,000 | 969.70 |
| 1989-06-01 | 3,150 | 3,310 | 3,120 | 3,250 | 191,000 | 984.85 |
| 1989-05-31 | 3,100 | 3,190 | 3,090 | 3,150 | 26,000 | 954.55 |
| 1989-05-30 | 3,090 | 3,120 | 3,080 | 3,120 | 109,000 | 945.46 |
| 1989-05-29 | 3,050 | 3,130 | 3,050 | 3,100 | 83,000 | 939.39 |
| 1989-05-26 | 3,090 | 3,120 | 3,090 | 3,100 | 58,000 | 939.39 |
| 1989-05-25 | 3,150 | 3,150 | 3,020 | 3,130 | 38,000 | 948.49 |
| 1989-05-24 | 3,150 | 3,200 | 3,090 | 3,150 | 78,000 | 954.55 |
| 1989-05-23 | 3,250 | 3,250 | 3,160 | 3,200 | 57,000 | 969.70 |
| 1989-05-22 | 3,300 | 3,300 | 3,160 | 3,260 | 221,000 | 987.88 |
| 1989-05-19 | 3,090 | 3,290 | 3,080 | 3,260 | 657,000 | 987.88 |
| 1989-05-18 | 3,050 | 3,110 | 2,980 | 3,100 | 241,000 | 939.39 |
| 1989-05-17 | 2,950 | 3,020 | 2,910 | 3,020 | 149,000 | 915.15 |
| 1989-05-16 | 2,890 | 2,950 | 2,870 | 2,950 | 50,000 | 893.94 |
| 1989-05-15 | 2,900 | 2,900 | 2,870 | 2,870 | 17,000 | 869.70 |
| 1989-05-12 | 2,850 | 2,920 | 2,850 | 2,900 | 63,000 | 878.79 |
| 1989-05-11 | 2,890 | 2,920 | 2,860 | 2,860 | 83,000 | 866.67 |
| 1989-05-10 | 2,860 | 2,900 | 2,860 | 2,860 | 31,000 | 866.67 |
| 1989-05-09 | 2,850 | 2,860 | 2,850 | 2,850 | 22,000 | 863.64 |
| 1989-05-08 | 2,880 | 2,900 | 2,850 | 2,850 | 39,000 | 863.64 |
| 1989-05-02 | 2,890 | 2,890 | 2,870 | 2,870 | 31,000 | 869.70 |
| 1989-05-01 | 2,840 | 2,920 | 2,840 | 2,890 | 28,000 | 875.76 |
| 1989-04-28 | 2,820 | 2,870 | 2,810 | 2,870 | 39,000 | 869.70 |
| 1989-04-27 | 2,810 | 2,820 | 2,810 | 2,810 | 31,000 | 851.52 |
| 1989-04-26 | 2,800 | 2,830 | 2,800 | 2,810 | 33,000 | 851.52 |
| 1989-04-25 | 2,800 | 2,850 | 2,800 | 2,830 | 39,000 | 857.58 |
| 1989-04-24 | 2,820 | 2,820 | 2,790 | 2,790 | 20,000 | 845.46 |
| 1989-04-21 | 2,780 | 2,820 | 2,780 | 2,810 | 24,000 | 851.52 |
| 1989-04-20 | 2,800 | 2,800 | 2,790 | 2,790 | 16,000 | 845.46 |
| 1989-04-19 | 2,830 | 2,850 | 2,770 | 2,800 | 33,000 | 848.49 |
| 1989-04-18 | 2,810 | 2,840 | 2,800 | 2,820 | 14,000 | 854.55 |
| 1989-04-17 | 2,880 | 2,910 | 2,790 | 2,790 | 26,000 | 845.46 |
| 1989-04-14 | 2,860 | 2,890 | 2,850 | 2,860 | 26,000 | 866.67 |
| 1989-04-13 | 2,890 | 2,950 | 2,880 | 2,900 | 84,000 | 878.79 |
| 1989-04-12 | 2,890 | 2,900 | 2,880 | 2,880 | 75,000 | 872.73 |
| 1989-04-11 | 2,900 | 2,900 | 2,860 | 2,890 | 101,000 | 875.76 |
| 1989-04-10 | 2,890 | 2,950 | 2,860 | 2,890 | 74,000 | 875.76 |
| 1989-04-07 | 2,950 | 2,950 | 2,860 | 2,860 | 12,000 | 866.67 |
| 1989-04-06 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 909.09 |
| 1989-04-05 | 3,100 | 3,100 | 3,000 | 3,000 | 12,000 | 909.09 |
| 1989-04-04 | 2,910 | 3,100 | 2,910 | 3,050 | 83,000 | 924.24 |
| 1989-04-03 | 2,950 | 2,950 | 2,950 | 2,950 | 18,000 | 893.94 |
| 1989-03-31 | 2,950 | 3,050 | 2,950 | 3,050 | 17,000 | 924.24 |
| 1989-03-30 | 2,950 | 2,960 | 2,950 | 2,950 | 7,000 | 893.94 |
| 1989-03-29 | 2,950 | 2,950 | 2,950 | 2,950 | 10,000 | 893.94 |
| 1989-03-28 | 2,850 | 2,850 | 2,850 | 2,850 | 15,000 | 863.64 |
| 1989-03-27 | 3,110 | 3,110 | 2,950 | 2,970 | 53,000 | 818.18 |
| 1989-03-24 | 3,200 | 3,200 | 3,100 | 3,110 | 49,000 | 856.75 |
| 1989-03-23 | 3,200 | 3,200 | 3,150 | 3,160 | 5,000 | 870.52 |
| 1989-03-22 | 3,270 | 3,270 | 3,160 | 3,160 | 30,000 | 870.52 |
| 1989-03-20 | 3,110 | 3,300 | 3,060 | 3,300 | 67,000 | 909.09 |
| 1989-03-17 | 3,180 | 3,190 | 3,130 | 3,190 | 57,000 | 878.79 |
| 1989-03-16 | 3,180 | 3,210 | 3,180 | 3,200 | 19,000 | 881.54 |
| 1989-03-15 | 3,170 | 3,200 | 3,160 | 3,190 | 19,000 | 878.79 |
| 1989-03-14 | 3,140 | 3,240 | 3,140 | 3,200 | 45,000 | 881.54 |
| 1989-03-13 | 3,150 | 3,160 | 3,120 | 3,120 | 9,000 | 859.50 |
| 1989-03-10 | 3,170 | 3,200 | 3,070 | 3,200 | 87,000 | 881.54 |
| 1989-03-09 | 3,200 | 3,200 | 3,150 | 3,180 | 42,000 | 876.03 |
| 1989-03-08 | 3,140 | 3,240 | 3,140 | 3,220 | 27,000 | 887.05 |
| 1989-03-07 | 3,030 | 3,110 | 3,030 | 3,080 | 30,000 | 848.49 |
| 1989-03-06 | 2,980 | 2,980 | 2,980 | 2,980 | 26,000 | 820.94 |
| 1989-03-03 | 3,040 | 3,050 | 2,990 | 2,990 | 23,000 | 823.69 |
| 1989-03-02 | 3,000 | 3,040 | 2,990 | 3,040 | 29,000 | 837.47 |
| 1989-03-01 | 2,950 | 2,990 | 2,950 | 2,990 | 27,000 | 823.69 |
| 1989-02-28 | 3,000 | 3,000 | 2,900 | 2,900 | 40,000 | 798.90 |
| 1989-02-27 | 3,050 | 3,050 | 3,000 | 3,000 | 47,000 | 826.45 |
| 1989-02-23 | 3,080 | 3,080 | 3,050 | 3,060 | 31,000 | 842.98 |
| 1989-02-22 | 3,100 | 3,100 | 3,000 | 3,100 | 24,000 | 854 |
| 1989-02-21 | 3,200 | 3,200 | 3,110 | 3,110 | 16,000 | 856.75 |
| 1989-02-20 | 3,260 | 3,260 | 3,230 | 3,230 | 24,000 | 889.81 |
| 1989-02-17 | 3,310 | 3,340 | 3,260 | 3,260 | 13,000 | 898.07 |
| 1989-02-16 | 3,250 | 3,350 | 3,150 | 3,310 | 79,000 | 911.85 |
| 1989-02-14 | 3,310 | 3,320 | 3,310 | 3,310 | 6,000 | 911.85 |
| 1989-02-13 | 3,380 | 3,380 | 3,360 | 3,360 | 22,000 | 925.62 |
| 1989-02-10 | 3,400 | 3,400 | 3,380 | 3,380 | 16,000 | 931.13 |
| 1989-02-09 | 3,420 | 3,440 | 3,400 | 3,400 | 15,000 | 936.64 |
| 1989-02-08 | 3,490 | 3,490 | 3,400 | 3,400 | 8,000 | 936.64 |
| 1989-02-07 | 3,500 | 3,500 | 3,470 | 3,500 | 14,000 | 964.19 |
| 1989-02-06 | 3,550 | 3,550 | 3,500 | 3,500 | 19,000 | 964.19 |
| 1989-02-03 | 3,450 | 3,540 | 3,450 | 3,540 | 21,000 | 975.21 |
| 1989-02-02 | 3,510 | 3,550 | 3,440 | 3,440 | 27,000 | 947.66 |
| 1989-02-01 | 3,500 | 3,570 | 3,500 | 3,510 | 30,000 | 966.94 |
| 1989-01-31 | 3,490 | 3,500 | 3,440 | 3,490 | 35,000 | 961.43 |
| 1989-01-30 | 3,440 | 3,500 | 3,440 | 3,500 | 74,000 | 964.19 |
| 1989-01-28 | 3,450 | 3,450 | 3,400 | 3,410 | 55,000 | 939.39 |
| 1989-01-27 | 3,300 | 3,300 | 3,230 | 3,300 | 70,000 | 909.09 |
| 1989-01-26 | 3,220 | 3,260 | 3,220 | 3,250 | 80,000 | 895.32 |
| 1989-01-25 | 3,180 | 3,240 | 3,170 | 3,180 | 43,000 | 876.03 |
| 1989-01-24 | 3,170 | 3,210 | 3,170 | 3,170 | 53,000 | 873.28 |
| 1989-01-23 | 3,200 | 3,240 | 3,140 | 3,150 | 43,000 | 867.77 |
| 1989-01-20 | 3,280 | 3,280 | 3,230 | 3,230 | 3,000 | 889.81 |
| 1989-01-19 | 3,300 | 3,300 | 3,280 | 3,280 | 10,000 | 903.58 |
| 1989-01-18 | 3,300 | 3,310 | 3,290 | 3,310 | 9,000 | 911.85 |
| 1989-01-17 | 3,300 | 3,300 | 3,290 | 3,290 | 17,000 | 906.34 |
| 1989-01-13 | 3,330 | 3,330 | 3,290 | 3,300 | 37,000 | 909.09 |
| 1989-01-12 | 3,340 | 3,340 | 3,330 | 3,330 | 5,000 | 917.36 |
| 1989-01-11 | 3,340 | 3,350 | 3,330 | 3,330 | 10,000 | 917.36 |
| 1989-01-10 | 3,340 | 3,350 | 3,330 | 3,330 | 11,000 | 917.36 |
| 1989-01-09 | 3,350 | 3,370 | 3,330 | 3,360 | 12,000 | 925.62 |
| 1989-01-06 | 3,360 | 3,430 | 3,300 | 3,300 | 16,000 | 909.09 |
| 1989-01-05 | 3,400 | 3,400 | 3,340 | 3,350 | 15,000 | 922.87 |
| 1989-01-04 | 3,500 | 3,500 | 3,490 | 3,490 | 4,000 | 961.43 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1987-11-26]1株→1.2株 [1986-11-26]1株→1.2株 [1985-05-28]1株→2株 [1983-11-26]1株→1.1株
