4221 大倉工業(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 | 1,280 | 1,290 | 1,250 | 1,280 | 40,000 | 5,818.18 |
| 1989-12-28 | 1,290 | 1,290 | 1,280 | 1,290 | 120,000 | 5,863.64 |
| 1989-12-27 | 1,290 | 1,310 | 1,290 | 1,290 | 202,000 | 5,863.64 |
| 1989-12-26 | 1,260 | 1,300 | 1,260 | 1,290 | 67,000 | 5,863.64 |
| 1989-12-25 | 1,260 | 1,270 | 1,240 | 1,260 | 193,000 | 5,727.27 |
| 1989-12-22 | 1,290 | 1,290 | 1,260 | 1,260 | 110,000 | 5,727.27 |
| 1989-12-21 | 1,270 | 1,300 | 1,270 | 1,290 | 105,000 | 5,863.64 |
| 1989-12-20 | 1,300 | 1,310 | 1,270 | 1,280 | 106,000 | 5,818.18 |
| 1989-12-19 | 1,280 | 1,310 | 1,270 | 1,280 | 148,000 | 5,818.18 |
| 1989-12-18 | 1,310 | 1,330 | 1,300 | 1,300 | 44,000 | 5,909.09 |
| 1989-12-15 | 1,350 | 1,350 | 1,330 | 1,330 | 289,000 | 6,045.45 |
| 1989-12-14 | 1,340 | 1,340 | 1,330 | 1,340 | 210,000 | 6,090.91 |
| 1989-12-13 | 1,330 | 1,370 | 1,330 | 1,350 | 520,000 | 6,136.36 |
| 1989-12-12 | 1,290 | 1,340 | 1,290 | 1,330 | 549,000 | 6,045.45 |
| 1989-12-11 | 1,290 | 1,300 | 1,280 | 1,290 | 112,000 | 5,863.64 |
| 1989-12-08 | 1,280 | 1,300 | 1,270 | 1,290 | 231,000 | 5,863.64 |
| 1989-12-07 | 1,280 | 1,300 | 1,260 | 1,280 | 271,000 | 5,818.18 |
| 1989-12-06 | 1,270 | 1,280 | 1,270 | 1,270 | 221,000 | 5,772.73 |
| 1989-12-05 | 1,240 | 1,290 | 1,230 | 1,290 | 457,000 | 5,863.64 |
| 1989-12-04 | 1,240 | 1,250 | 1,240 | 1,250 | 229,000 | 5,681.82 |
| 1989-12-01 | 1,230 | 1,250 | 1,230 | 1,230 | 325,000 | 5,590.91 |
| 1989-11-30 | 1,250 | 1,250 | 1,230 | 1,230 | 71,000 | 5,590.91 |
| 1989-11-29 | 1,250 | 1,250 | 1,230 | 1,250 | 136,000 | 5,681.82 |
| 1989-11-28 | 1,250 | 1,250 | 1,230 | 1,230 | 115,000 | 5,590.91 |
| 1989-11-27 | 1,230 | 1,250 | 1,230 | 1,240 | 47,000 | 5,636.36 |
| 1989-11-24 | 1,220 | 1,250 | 1,200 | 1,210 | 188,000 | 5,500 |
| 1989-11-22 | 1,250 | 1,260 | 1,240 | 1,240 | 204,000 | 5,636.36 |
| 1989-11-21 | 1,250 | 1,250 | 1,240 | 1,240 | 85,000 | 5,636.36 |
| 1989-11-20 | 1,250 | 1,250 | 1,240 | 1,240 | 80,000 | 5,636.36 |
| 1989-11-17 | 1,250 | 1,260 | 1,240 | 1,240 | 39,000 | 5,636.36 |
| 1989-11-16 | 1,260 | 1,270 | 1,260 | 1,260 | 88,000 | 5,727.27 |
| 1989-11-15 | 1,280 | 1,280 | 1,260 | 1,260 | 78,000 | 5,727.27 |
| 1989-11-14 | 1,290 | 1,290 | 1,280 | 1,280 | 80,000 | 5,818.18 |
| 1989-11-13 | 1,260 | 1,300 | 1,260 | 1,300 | 92,000 | 5,909.09 |
| 1989-11-10 | 1,250 | 1,260 | 1,250 | 1,260 | 71,000 | 5,727.27 |
| 1989-11-09 | 1,240 | 1,260 | 1,240 | 1,250 | 103,000 | 5,681.82 |
| 1989-11-08 | 1,240 | 1,250 | 1,240 | 1,240 | 70,000 | 5,636.36 |
| 1989-11-07 | 1,240 | 1,250 | 1,240 | 1,240 | 68,000 | 5,636.36 |
| 1989-11-06 | 1,250 | 1,250 | 1,220 | 1,240 | 124,000 | 5,636.36 |
| 1989-11-02 | 1,230 | 1,250 | 1,230 | 1,230 | 57,000 | 5,590.91 |
| 1989-11-01 | 1,250 | 1,250 | 1,220 | 1,230 | 89,000 | 5,590.91 |
| 1989-10-31 | 1,220 | 1,230 | 1,200 | 1,230 | 93,000 | 5,590.91 |
| 1989-10-30 | 1,200 | 1,210 | 1,190 | 1,200 | 92,000 | 5,454.55 |
| 1989-10-27 | 1,230 | 1,230 | 1,180 | 1,210 | 236,000 | 5,500 |
| 1989-10-26 | 1,290 | 1,300 | 1,230 | 1,240 | 181,000 | 5,636.36 |
| 1989-10-25 | 1,270 | 1,270 | 1,230 | 1,250 | 206,000 | 5,681.82 |
| 1989-10-24 | 1,300 | 1,300 | 1,260 | 1,260 | 228,000 | 5,727.27 |
| 1989-10-23 | 1,250 | 1,280 | 1,250 | 1,280 | 152,000 | 5,818.18 |
| 1989-10-20 | 1,280 | 1,290 | 1,260 | 1,270 | 185,000 | 5,772.73 |
| 1989-10-19 | 1,290 | 1,290 | 1,250 | 1,260 | 165,000 | 5,727.27 |
| 1989-10-18 | 1,250 | 1,270 | 1,230 | 1,230 | 238,000 | 5,590.91 |
| 1989-10-17 | 1,270 | 1,300 | 1,250 | 1,260 | 254,000 | 5,727.27 |
| 1989-10-16 | 1,240 | 1,270 | 1,230 | 1,250 | 260,000 | 5,681.82 |
| 1989-10-13 | 1,300 | 1,330 | 1,300 | 1,300 | 370,000 | 5,909.09 |
| 1989-10-12 | 1,360 | 1,370 | 1,290 | 1,310 | 354,000 | 5,954.55 |
| 1989-10-11 | 1,400 | 1,420 | 1,360 | 1,370 | 880,000 | 6,227.27 |
| 1989-10-09 | 1,400 | 1,440 | 1,390 | 1,390 | 1,100,000 | 6,318.18 |
| 1989-10-06 | 1,350 | 1,400 | 1,340 | 1,390 | 1,057,000 | 6,318.18 |
| 1989-10-05 | 1,340 | 1,390 | 1,340 | 1,360 | 1,006,000 | 6,181.82 |
| 1989-10-04 | 1,320 | 1,340 | 1,310 | 1,340 | 524,000 | 6,090.91 |
| 1989-10-03 | 1,320 | 1,330 | 1,300 | 1,320 | 1,034,000 | 6,000 |
| 1989-10-02 | 1,320 | 1,350 | 1,310 | 1,320 | 1,521,000 | 6,000 |
| 1989-09-29 | 1,250 | 1,290 | 1,250 | 1,280 | 724,000 | 5,818.18 |
| 1989-09-28 | 1,230 | 1,250 | 1,220 | 1,240 | 348,000 | 5,636.36 |
| 1989-09-27 | 1,230 | 1,250 | 1,210 | 1,230 | 416,000 | 5,590.91 |
| 1989-09-26 | 1,230 | 1,240 | 1,200 | 1,230 | 246,000 | 5,590.91 |
| 1989-09-25 | 1,240 | 1,250 | 1,230 | 1,240 | 261,000 | 5,636.36 |
| 1989-09-22 | 1,250 | 1,260 | 1,230 | 1,230 | 493,000 | 5,590.91 |
| 1989-09-21 | 1,260 | 1,270 | 1,220 | 1,240 | 632,000 | 5,636.36 |
| 1989-09-20 | 1,250 | 1,280 | 1,240 | 1,260 | 1,316,000 | 5,727.27 |
| 1989-09-19 | 1,190 | 1,230 | 1,190 | 1,220 | 1,805,000 | 5,545.45 |
| 1989-09-18 | 1,180 | 1,190 | 1,160 | 1,180 | 333,000 | 5,363.64 |
| 1989-09-14 | 1,150 | 1,170 | 1,130 | 1,160 | 264,000 | 5,272.73 |
| 1989-09-13 | 1,130 | 1,160 | 1,120 | 1,150 | 151,000 | 5,227.27 |
| 1989-09-12 | 1,140 | 1,140 | 1,100 | 1,100 | 170,000 | 5,000 |
| 1989-09-11 | 1,140 | 1,150 | 1,120 | 1,140 | 149,000 | 5,181.82 |
| 1989-09-08 | 1,180 | 1,180 | 1,130 | 1,130 | 282,000 | 5,136.36 |
| 1989-09-07 | 1,160 | 1,180 | 1,160 | 1,180 | 276,000 | 5,363.64 |
| 1989-09-06 | 1,180 | 1,210 | 1,150 | 1,160 | 1,113,000 | 5,272.73 |
| 1989-09-05 | 1,180 | 1,180 | 1,150 | 1,170 | 358,000 | 5,318.18 |
| 1989-09-04 | 1,140 | 1,190 | 1,130 | 1,180 | 797,000 | 5,363.64 |
| 1989-09-01 | 1,120 | 1,180 | 1,120 | 1,150 | 843,000 | 5,227.27 |
| 1989-08-31 | 1,130 | 1,140 | 1,110 | 1,120 | 306,000 | 5,090.91 |
| 1989-08-30 | 1,170 | 1,180 | 1,130 | 1,130 | 898,000 | 5,136.36 |
| 1989-08-29 | 1,130 | 1,170 | 1,120 | 1,160 | 2,730,000 | 5,272.73 |
| 1989-08-28 | 1,100 | 1,100 | 1,080 | 1,090 | 629,000 | 4,954.55 |
| 1989-08-25 | 1,070 | 1,090 | 1,050 | 1,070 | 923,000 | 4,863.64 |
| 1989-08-24 | 1,090 | 1,090 | 1,050 | 1,050 | 443,000 | 4,772.73 |
| 1989-08-23 | 1,080 | 1,130 | 1,050 | 1,070 | 4,119,000 | 4,863.64 |
| 1989-08-22 | 978 | 1,080 | 970 | 1,080 | 2,077,000 | 4,909.09 |
| 1989-08-21 | 967 | 979 | 961 | 973 | 96,000 | 4,422.73 |
| 1989-08-18 | 970 | 970 | 957 | 957 | 47,000 | 4,350 |
| 1989-08-17 | 965 | 970 | 965 | 970 | 33,000 | 4,409.09 |
| 1989-08-16 | 966 | 969 | 965 | 965 | 18,000 | 4,386.36 |
| 1989-08-15 | 965 | 966 | 956 | 965 | 33,000 | 4,386.36 |
| 1989-08-14 | 970 | 970 | 956 | 956 | 45,000 | 4,345.45 |
| 1989-08-11 | 969 | 970 | 965 | 970 | 38,000 | 4,409.09 |
| 1989-08-10 | 960 | 965 | 960 | 962 | 55,000 | 4,372.73 |
| 1989-08-09 | 966 | 970 | 956 | 960 | 32,000 | 4,363.64 |
| 1989-08-08 | 960 | 970 | 955 | 956 | 49,000 | 4,345.45 |
| 1989-08-07 | 951 | 960 | 950 | 955 | 56,000 | 4,340.91 |
| 1989-08-04 | 960 | 961 | 950 | 950 | 41,000 | 4,318.18 |
| 1989-08-03 | 972 | 980 | 960 | 960 | 57,000 | 4,363.64 |
| 1989-08-02 | 977 | 977 | 970 | 970 | 86,000 | 4,409.09 |
| 1989-08-01 | 977 | 980 | 970 | 977 | 110,000 | 4,440.91 |
| 1989-07-31 | 984 | 984 | 970 | 977 | 64,000 | 4,440.91 |
| 1989-07-28 | 990 | 990 | 974 | 974 | 189,000 | 4,427.27 |
| 1989-07-27 | 976 | 1,000 | 971 | 980 | 682,000 | 4,454.55 |
| 1989-07-26 | 985 | 987 | 971 | 971 | 364,000 | 4,413.64 |
| 1989-07-25 | 952 | 980 | 941 | 980 | 236,000 | 4,454.55 |
| 1989-07-24 | 929 | 940 | 905 | 932 | 74,000 | 4,236.36 |
| 1989-07-21 | 922 | 930 | 920 | 929 | 35,000 | 4,222.73 |
| 1989-07-20 | 922 | 930 | 920 | 920 | 59,000 | 4,181.82 |
| 1989-07-19 | 922 | 924 | 922 | 922 | 53,000 | 4,190.91 |
| 1989-07-18 | 930 | 930 | 920 | 920 | 41,000 | 4,181.82 |
| 1989-07-17 | 929 | 932 | 928 | 930 | 47,000 | 4,227.27 |
| 1989-07-14 | 930 | 935 | 928 | 928 | 54,000 | 4,218.18 |
| 1989-07-13 | 940 | 940 | 926 | 928 | 45,000 | 4,218.18 |
| 1989-07-12 | 939 | 940 | 930 | 940 | 57,000 | 4,272.73 |
| 1989-07-11 | 938 | 939 | 930 | 930 | 28,000 | 4,227.27 |
| 1989-07-10 | 930 | 940 | 930 | 939 | 150,000 | 4,268.18 |
| 1989-07-07 | 925 | 925 | 915 | 925 | 26,000 | 4,204.55 |
| 1989-07-06 | 938 | 938 | 925 | 925 | 33,000 | 4,204.55 |
| 1989-07-05 | 913 | 919 | 913 | 919 | 42,000 | 4,177.27 |
| 1989-07-04 | 926 | 926 | 900 | 913 | 42,000 | 4,150 |
| 1989-07-03 | 937 | 940 | 926 | 926 | 43,000 | 4,209.09 |
| 1989-06-30 | 940 | 941 | 930 | 940 | 131,000 | 4,272.73 |
| 1989-06-29 | 914 | 941 | 912 | 941 | 117,000 | 4,277.27 |
| 1989-06-28 | 915 | 920 | 914 | 920 | 44,000 | 4,181.82 |
| 1989-06-27 | 921 | 930 | 921 | 925 | 24,000 | 4,204.55 |
| 1989-06-26 | 921 | 930 | 920 | 925 | 53,000 | 4,204.55 |
| 1989-06-23 | 930 | 935 | 926 | 934 | 109,000 | 4,245.45 |
| 1989-06-22 | 943 | 943 | 935 | 940 | 9,000 | 4,272.73 |
| 1989-06-21 | 945 | 947 | 931 | 938 | 152,000 | 4,263.64 |
| 1989-06-20 | 940 | 945 | 937 | 945 | 71,000 | 4,295.45 |
| 1989-06-19 | 938 | 947 | 937 | 940 | 88,000 | 4,272.73 |
| 1989-06-16 | 947 | 947 | 937 | 937 | 68,000 | 4,259.09 |
| 1989-06-15 | 962 | 962 | 931 | 937 | 87,000 | 4,259.09 |
| 1989-06-14 | 965 | 965 | 949 | 950 | 74,000 | 4,318.18 |
| 1989-06-13 | 969 | 969 | 949 | 949 | 66,000 | 4,313.64 |
| 1989-06-12 | 970 | 970 | 960 | 969 | 60,000 | 4,404.55 |
| 1989-06-09 | 970 | 970 | 955 | 969 | 63,000 | 4,404.55 |
| 1989-06-08 | 970 | 970 | 960 | 960 | 63,000 | 4,363.64 |
| 1989-06-07 | 970 | 975 | 955 | 960 | 97,000 | 4,363.64 |
| 1989-06-06 | 978 | 978 | 955 | 970 | 168,000 | 4,409.09 |
| 1989-06-05 | 984 | 990 | 970 | 978 | 209,000 | 4,445.45 |
| 1989-06-02 | 991 | 995 | 960 | 970 | 304,000 | 4,409.09 |
| 1989-06-01 | 995 | 998 | 975 | 982 | 491,000 | 4,463.64 |
| 1989-05-31 | 960 | 992 | 955 | 985 | 713,000 | 4,477.27 |
| 1989-05-30 | 946 | 955 | 945 | 954 | 234,000 | 4,336.36 |
| 1989-05-29 | 931 | 945 | 930 | 936 | 167,000 | 4,254.55 |
| 1989-05-26 | 939 | 939 | 928 | 935 | 152,000 | 4,250 |
| 1989-05-25 | 930 | 934 | 926 | 933 | 70,000 | 4,240.91 |
| 1989-05-24 | 936 | 940 | 925 | 933 | 80,000 | 4,240.91 |
| 1989-05-23 | 934 | 945 | 934 | 936 | 95,000 | 4,254.55 |
| 1989-05-22 | 950 | 950 | 941 | 942 | 67,000 | 4,281.82 |
| 1989-05-19 | 940 | 949 | 938 | 940 | 166,000 | 4,272.73 |
| 1989-05-18 | 935 | 944 | 931 | 940 | 81,000 | 4,272.73 |
| 1989-05-17 | 930 | 945 | 928 | 945 | 66,000 | 4,295.45 |
| 1989-05-16 | 925 | 935 | 925 | 930 | 63,000 | 4,227.27 |
| 1989-05-15 | 935 | 940 | 925 | 926 | 86,000 | 4,209.09 |
| 1989-05-12 | 940 | 940 | 930 | 930 | 125,000 | 4,227.27 |
| 1989-05-11 | 926 | 950 | 926 | 930 | 103,000 | 4,227.27 |
| 1989-05-10 | 945 | 950 | 936 | 936 | 81,000 | 4,254.55 |
| 1989-05-09 | 954 | 954 | 943 | 945 | 124,000 | 4,295.45 |
| 1989-05-08 | 960 | 964 | 945 | 945 | 145,000 | 4,295.45 |
| 1989-05-02 | 964 | 964 | 950 | 958 | 271,000 | 4,354.55 |
| 1989-05-01 | 951 | 960 | 950 | 960 | 112,000 | 4,363.64 |
| 1989-04-28 | 950 | 960 | 922 | 950 | 197,000 | 4,318.18 |
| 1989-04-27 | 968 | 968 | 941 | 955 | 453,000 | 4,340.91 |
| 1989-04-26 | 906 | 960 | 906 | 958 | 537,000 | 4,354.55 |
| 1989-04-25 | 915 | 919 | 906 | 917 | 130,000 | 4,168.18 |
| 1989-04-24 | 916 | 920 | 907 | 908 | 97,000 | 4,127.27 |
| 1989-04-21 | 920 | 920 | 905 | 906 | 192,000 | 4,118.18 |
| 1989-04-20 | 924 | 924 | 905 | 905 | 185,000 | 4,113.64 |
| 1989-04-19 | 913 | 913 | 898 | 904 | 284,000 | 4,109.09 |
| 1989-04-18 | 902 | 903 | 881 | 903 | 117,000 | 4,104.55 |
| 1989-04-17 | 903 | 910 | 900 | 900 | 55,000 | 4,090.91 |
| 1989-04-14 | 911 | 917 | 900 | 900 | 97,000 | 4,090.91 |
| 1989-04-13 | 913 | 920 | 910 | 911 | 138,000 | 4,140.91 |
| 1989-04-12 | 923 | 928 | 908 | 908 | 154,000 | 4,127.27 |
| 1989-04-11 | 928 | 930 | 918 | 922 | 128,000 | 4,190.91 |
| 1989-04-10 | 928 | 930 | 918 | 918 | 122,000 | 4,172.73 |
| 1989-04-07 | 915 | 924 | 908 | 918 | 87,000 | 4,172.73 |
| 1989-04-06 | 920 | 925 | 910 | 910 | 108,000 | 4,136.36 |
| 1989-04-05 | 929 | 929 | 910 | 910 | 193,000 | 4,136.36 |
| 1989-04-04 | 935 | 935 | 916 | 920 | 230,000 | 4,181.82 |
| 1989-04-03 | 925 | 930 | 916 | 925 | 188,000 | 4,204.55 |
| 1989-03-31 | 910 | 930 | 895 | 915 | 268,000 | 4,159.09 |
| 1989-03-30 | 855 | 890 | 855 | 880 | 87,000 | 4,000 |
| 1989-03-29 | 836 | 850 | 830 | 850 | 55,000 | 3,863.64 |
| 1989-03-28 | 821 | 826 | 818 | 826 | 54,000 | 3,754.55 |
| 1989-03-27 | 840 | 849 | 810 | 810 | 104,000 | 3,681.82 |
| 1989-03-24 | 846 | 848 | 831 | 835 | 87,000 | 3,795.45 |
| 1989-03-23 | 850 | 850 | 831 | 836 | 65,000 | 3,800 |
| 1989-03-22 | 870 | 870 | 850 | 850 | 86,000 | 3,863.64 |
| 1989-03-20 | 870 | 872 | 867 | 870 | 108,000 | 3,954.55 |
| 1989-03-17 | 872 | 872 | 865 | 867 | 84,000 | 3,940.91 |
| 1989-03-16 | 890 | 895 | 865 | 872 | 78,000 | 3,963.64 |
| 1989-03-15 | 871 | 885 | 865 | 881 | 101,000 | 4,004.55 |
| 1989-03-14 | 877 | 877 | 860 | 861 | 93,000 | 3,913.64 |
| 1989-03-13 | 875 | 883 | 873 | 873 | 85,000 | 3,968.18 |
| 1989-03-10 | 889 | 895 | 861 | 871 | 110,000 | 3,959.09 |
| 1989-03-09 | 892 | 897 | 885 | 885 | 72,000 | 4,022.73 |
| 1989-03-08 | 897 | 900 | 891 | 891 | 52,000 | 4,050 |
| 1989-03-07 | 885 | 900 | 885 | 900 | 81,000 | 4,090.91 |
| 1989-03-06 | 903 | 903 | 891 | 895 | 188,000 | 4,068.18 |
| 1989-03-03 | 899 | 899 | 880 | 899 | 116,000 | 4,086.36 |
| 1989-03-02 | 896 | 900 | 890 | 900 | 95,000 | 4,090.91 |
| 1989-03-01 | 895 | 906 | 891 | 896 | 136,000 | 4,072.73 |
| 1989-02-28 | 884 | 895 | 883 | 895 | 122,000 | 4,068.18 |
| 1989-02-27 | 895 | 895 | 880 | 881 | 138,000 | 4,004.55 |
| 1989-02-23 | 890 | 905 | 889 | 895 | 290,000 | 4,068.18 |
| 1989-02-22 | 920 | 923 | 888 | 888 | 181,000 | 4,036.36 |
| 1989-02-21 | 925 | 925 | 910 | 910 | 167,000 | 4,136.36 |
| 1989-02-20 | 924 | 930 | 910 | 930 | 137,000 | 4,227.27 |
| 1989-02-17 | 906 | 930 | 906 | 910 | 168,000 | 4,136.36 |
| 1989-02-16 | 931 | 940 | 908 | 908 | 145,000 | 4,127.27 |
| 1989-02-15 | 908 | 947 | 901 | 940 | 250,000 | 4,272.73 |
| 1989-02-14 | 900 | 914 | 898 | 898 | 157,000 | 4,081.82 |
| 1989-02-13 | 911 | 911 | 900 | 910 | 106,000 | 4,136.36 |
| 1989-02-10 | 930 | 930 | 900 | 910 | 220,000 | 4,136.36 |
| 1989-02-09 | 915 | 930 | 901 | 930 | 137,000 | 4,227.27 |
| 1989-02-08 | 900 | 925 | 895 | 915 | 218,000 | 4,159.09 |
| 1989-02-07 | 933 | 933 | 900 | 900 | 183,000 | 4,090.91 |
| 1989-02-06 | 935 | 951 | 935 | 935 | 186,000 | 4,250 |
| 1989-02-03 | 968 | 978 | 930 | 930 | 307,000 | 4,227.27 |
| 1989-02-02 | 982 | 982 | 965 | 965 | 289,000 | 4,386.36 |
| 1989-02-01 | 975 | 984 | 955 | 984 | 506,000 | 4,472.73 |
| 1989-01-31 | 998 | 998 | 965 | 965 | 680,000 | 4,386.36 |
| 1989-01-30 | 970 | 1,000 | 962 | 1,000 | 1,426,000 | 4,545.45 |
| 1989-01-28 | 985 | 987 | 961 | 974 | 607,000 | 4,427.27 |
| 1989-01-27 | 969 | 1,000 | 957 | 965 | 2,556,000 | 4,386.36 |
| 1989-01-26 | 920 | 960 | 915 | 960 | 1,317,000 | 4,363.64 |
| 1989-01-25 | 885 | 919 | 885 | 919 | 571,000 | 4,177.27 |
| 1989-01-24 | 900 | 900 | 880 | 880 | 264,000 | 4,000 |
| 1989-01-23 | 919 | 919 | 890 | 890 | 525,000 | 4,045.45 |
| 1989-01-20 | 940 | 947 | 905 | 924 | 1,064,000 | 4,200 |
| 1989-01-19 | 900 | 941 | 879 | 930 | 1,637,000 | 4,227.27 |
| 1989-01-18 | 848 | 908 | 845 | 894 | 1,291,000 | 4,063.64 |
| 1989-01-17 | 836 | 845 | 835 | 838 | 197,000 | 3,809.09 |
| 1989-01-13 | 839 | 840 | 826 | 826 | 274,000 | 3,754.55 |
| 1989-01-12 | 820 | 838 | 820 | 835 | 566,000 | 3,795.45 |
| 1989-01-11 | 810 | 821 | 808 | 817 | 643,000 | 3,713.64 |
| 1989-01-10 | 790 | 815 | 786 | 800 | 452,000 | 3,636.36 |
| 1989-01-09 | 790 | 795 | 780 | 790 | 136,000 | 3,590.91 |
| 1989-01-06 | 790 | 793 | 785 | 790 | 22,000 | 3,590.91 |
| 1989-01-05 | 795 | 800 | 790 | 790 | 48,000 | 3,590.91 |
| 1989-01-04 | 784 | 795 | 784 | 795 | 54,000 | 3,613.64 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株
