4503 アステラス製薬(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 | 3,450 | 3,490 | 3,440 | 3,440 | 234,000 | 625.46 |
| 1989-12-28 | 3,440 | 3,490 | 3,420 | 3,440 | 308,000 | 625.46 |
| 1989-12-27 | 3,470 | 3,470 | 3,400 | 3,440 | 366,000 | 625.46 |
| 1989-12-26 | 3,440 | 3,450 | 3,390 | 3,440 | 356,000 | 625.46 |
| 1989-12-25 | 3,390 | 3,450 | 3,380 | 3,450 | 492,000 | 627.27 |
| 1989-12-22 | 3,400 | 3,400 | 3,360 | 3,380 | 400,000 | 614.55 |
| 1989-12-21 | 3,410 | 3,410 | 3,360 | 3,360 | 646,000 | 610.91 |
| 1989-12-20 | 3,470 | 3,470 | 3,350 | 3,380 | 918,000 | 614.55 |
| 1989-12-19 | 3,410 | 3,500 | 3,400 | 3,450 | 649,000 | 627.27 |
| 1989-12-18 | 3,410 | 3,470 | 3,400 | 3,440 | 360,000 | 625.46 |
| 1989-12-15 | 3,410 | 3,430 | 3,390 | 3,420 | 582,000 | 621.82 |
| 1989-12-14 | 3,430 | 3,430 | 3,410 | 3,430 | 628,000 | 623.64 |
| 1989-12-13 | 3,470 | 3,470 | 3,420 | 3,430 | 380,000 | 623.64 |
| 1989-12-12 | 3,450 | 3,480 | 3,450 | 3,470 | 481,000 | 630.91 |
| 1989-12-11 | 3,460 | 3,500 | 3,450 | 3,450 | 394,000 | 627.27 |
| 1989-12-08 | 3,560 | 3,560 | 3,480 | 3,510 | 550,000 | 638.18 |
| 1989-12-07 | 3,560 | 3,560 | 3,470 | 3,520 | 579,000 | 640 |
| 1989-12-06 | 3,470 | 3,580 | 3,450 | 3,580 | 585,000 | 650.91 |
| 1989-12-05 | 3,500 | 3,500 | 3,460 | 3,470 | 535,000 | 630.91 |
| 1989-12-04 | 3,490 | 3,540 | 3,480 | 3,500 | 537,000 | 636.36 |
| 1989-12-01 | 3,580 | 3,600 | 3,520 | 3,520 | 561,000 | 640 |
| 1989-11-30 | 3,550 | 3,590 | 3,550 | 3,570 | 255,000 | 649.09 |
| 1989-11-29 | 3,520 | 3,590 | 3,500 | 3,530 | 413,000 | 641.82 |
| 1989-11-28 | 3,470 | 3,520 | 3,460 | 3,520 | 675,000 | 640 |
| 1989-11-27 | 3,450 | 3,490 | 3,440 | 3,470 | 579,000 | 630.91 |
| 1989-11-24 | 3,430 | 3,470 | 3,420 | 3,470 | 504,000 | 630.91 |
| 1989-11-22 | 3,450 | 3,470 | 3,400 | 3,400 | 920,000 | 618.18 |
| 1989-11-21 | 3,430 | 3,470 | 3,420 | 3,440 | 787,000 | 625.46 |
| 1989-11-20 | 3,400 | 3,440 | 3,390 | 3,410 | 486,000 | 620 |
| 1989-11-17 | 3,420 | 3,430 | 3,380 | 3,390 | 375,000 | 616.36 |
| 1989-11-16 | 3,440 | 3,460 | 3,420 | 3,420 | 384,000 | 621.82 |
| 1989-11-15 | 3,450 | 3,480 | 3,440 | 3,450 | 718,000 | 627.27 |
| 1989-11-14 | 3,460 | 3,470 | 3,440 | 3,450 | 415,000 | 627.27 |
| 1989-11-13 | 3,490 | 3,500 | 3,450 | 3,470 | 252,000 | 630.91 |
| 1989-11-10 | 3,510 | 3,520 | 3,480 | 3,500 | 545,000 | 636.36 |
| 1989-11-09 | 3,500 | 3,530 | 3,480 | 3,520 | 482,000 | 640 |
| 1989-11-08 | 3,510 | 3,530 | 3,480 | 3,500 | 386,000 | 636.36 |
| 1989-11-07 | 3,530 | 3,550 | 3,500 | 3,550 | 580,000 | 645.46 |
| 1989-11-06 | 3,560 | 3,590 | 3,560 | 3,560 | 353,000 | 647.27 |
| 1989-11-02 | 3,570 | 3,570 | 3,550 | 3,550 | 340,000 | 645.46 |
| 1989-11-01 | 3,560 | 3,570 | 3,550 | 3,560 | 817,000 | 647.27 |
| 1989-10-31 | 3,570 | 3,600 | 3,550 | 3,550 | 903,000 | 645.46 |
| 1989-10-30 | 3,580 | 3,600 | 3,560 | 3,560 | 410,000 | 647.27 |
| 1989-10-27 | 3,640 | 3,640 | 3,560 | 3,580 | 828,000 | 650.91 |
| 1989-10-26 | 3,680 | 3,700 | 3,610 | 3,610 | 520,000 | 656.36 |
| 1989-10-25 | 3,760 | 3,760 | 3,650 | 3,650 | 531,000 | 663.64 |
| 1989-10-24 | 3,800 | 3,800 | 3,650 | 3,720 | 460,000 | 676.36 |
| 1989-10-23 | 3,790 | 3,820 | 3,730 | 3,820 | 756,000 | 694.55 |
| 1989-10-20 | 3,790 | 3,830 | 3,750 | 3,830 | 909,000 | 696.36 |
| 1989-10-19 | 3,770 | 3,800 | 3,730 | 3,740 | 706,000 | 680 |
| 1989-10-18 | 3,740 | 3,790 | 3,720 | 3,790 | 790,000 | 689.09 |
| 1989-10-17 | 3,690 | 3,740 | 3,630 | 3,720 | 736,000 | 676.36 |
| 1989-10-16 | 3,680 | 3,690 | 3,650 | 3,650 | 477,000 | 663.64 |
| 1989-10-13 | 3,780 | 3,780 | 3,720 | 3,730 | 258,000 | 678.18 |
| 1989-10-12 | 3,820 | 3,820 | 3,730 | 3,740 | 344,000 | 680 |
| 1989-10-11 | 3,830 | 3,840 | 3,810 | 3,840 | 883,000 | 698.18 |
| 1989-10-09 | 3,830 | 3,850 | 3,810 | 3,830 | 497,000 | 696.36 |
| 1989-10-06 | 3,830 | 3,860 | 3,830 | 3,830 | 858,000 | 696.36 |
| 1989-10-05 | 3,830 | 3,850 | 3,830 | 3,830 | 723,000 | 696.36 |
| 1989-10-04 | 3,830 | 3,840 | 3,830 | 3,830 | 633,000 | 696.36 |
| 1989-10-03 | 3,850 | 3,870 | 3,830 | 3,830 | 698,000 | 696.36 |
| 1989-10-02 | 3,850 | 3,970 | 3,830 | 3,900 | 1,111,000 | 709.09 |
| 1989-09-29 | 3,910 | 3,920 | 3,830 | 3,900 | 376,000 | 709.09 |
| 1989-09-28 | 3,920 | 3,920 | 3,880 | 3,890 | 765,000 | 707.27 |
| 1989-09-27 | 3,930 | 3,940 | 3,820 | 3,880 | 704,000 | 705.46 |
| 1989-09-26 | 3,880 | 3,930 | 3,860 | 3,900 | 932,000 | 709.09 |
| 1989-09-25 | 3,780 | 3,880 | 3,760 | 3,880 | 608,000 | 705.46 |
| 1989-09-22 | 3,750 | 3,790 | 3,730 | 3,760 | 446,000 | 683.64 |
| 1989-09-21 | 3,730 | 3,830 | 3,720 | 3,800 | 277,000 | 690.91 |
| 1989-09-20 | 3,740 | 3,750 | 3,720 | 3,730 | 390,000 | 678.18 |
| 1989-09-19 | 3,790 | 3,790 | 3,720 | 3,760 | 367,000 | 683.64 |
| 1989-09-18 | 3,820 | 3,830 | 3,790 | 3,810 | 293,000 | 692.73 |
| 1989-09-14 | 3,850 | 3,850 | 3,810 | 3,840 | 420,000 | 698.18 |
| 1989-09-13 | 3,880 | 3,880 | 3,810 | 3,850 | 285,000 | 700 |
| 1989-09-12 | 3,860 | 3,890 | 3,860 | 3,880 | 227,000 | 705.46 |
| 1989-09-11 | 3,880 | 3,890 | 3,850 | 3,890 | 382,000 | 707.27 |
| 1989-09-08 | 4,040 | 4,040 | 3,870 | 3,880 | 1,578,000 | 705.46 |
| 1989-09-07 | 3,810 | 4,000 | 3,810 | 3,950 | 2,270,000 | 718.18 |
| 1989-09-06 | 3,850 | 3,890 | 3,800 | 3,860 | 371,000 | 701.82 |
| 1989-09-05 | 3,800 | 3,850 | 3,800 | 3,850 | 439,000 | 700 |
| 1989-09-04 | 3,780 | 3,800 | 3,770 | 3,800 | 124,000 | 690.91 |
| 1989-09-01 | 3,750 | 3,830 | 3,740 | 3,830 | 258,000 | 696.36 |
| 1989-08-31 | 3,780 | 3,800 | 3,730 | 3,750 | 329,000 | 681.82 |
| 1989-08-30 | 3,810 | 3,850 | 3,780 | 3,780 | 365,000 | 687.27 |
| 1989-08-29 | 3,800 | 3,800 | 3,750 | 3,770 | 615,000 | 685.46 |
| 1989-08-28 | 3,780 | 3,780 | 3,720 | 3,720 | 244,000 | 676.36 |
| 1989-08-25 | 3,740 | 3,820 | 3,740 | 3,750 | 537,000 | 681.82 |
| 1989-08-24 | 3,820 | 3,820 | 3,750 | 3,760 | 296,000 | 683.64 |
| 1989-08-23 | 3,850 | 3,850 | 3,800 | 3,840 | 357,000 | 698.18 |
| 1989-08-22 | 3,850 | 3,890 | 3,850 | 3,850 | 172,000 | 700 |
| 1989-08-21 | 3,890 | 3,900 | 3,850 | 3,860 | 339,000 | 701.82 |
| 1989-08-18 | 3,890 | 3,900 | 3,840 | 3,840 | 337,000 | 698.18 |
| 1989-08-17 | 3,880 | 3,900 | 3,850 | 3,890 | 608,000 | 707.27 |
| 1989-08-16 | 3,860 | 3,880 | 3,820 | 3,850 | 415,000 | 700 |
| 1989-08-15 | 3,850 | 3,850 | 3,800 | 3,820 | 200,000 | 694.55 |
| 1989-08-14 | 3,860 | 3,870 | 3,820 | 3,850 | 196,000 | 700 |
| 1989-08-11 | 3,880 | 3,900 | 3,820 | 3,850 | 546,000 | 700 |
| 1989-08-10 | 3,840 | 3,880 | 3,800 | 3,860 | 1,242,000 | 701.82 |
| 1989-08-09 | 3,770 | 3,860 | 3,770 | 3,830 | 1,222,000 | 696.36 |
| 1989-08-08 | 3,790 | 3,800 | 3,740 | 3,790 | 432,000 | 689.09 |
| 1989-08-07 | 3,790 | 3,800 | 3,780 | 3,790 | 328,000 | 689.09 |
| 1989-08-04 | 3,750 | 3,790 | 3,740 | 3,780 | 228,000 | 687.27 |
| 1989-08-03 | 3,770 | 3,800 | 3,730 | 3,760 | 441,000 | 683.64 |
| 1989-08-02 | 3,790 | 3,820 | 3,760 | 3,790 | 542,000 | 689.09 |
| 1989-08-01 | 3,770 | 3,780 | 3,750 | 3,750 | 384,000 | 681.82 |
| 1989-07-31 | 3,780 | 3,790 | 3,750 | 3,760 | 409,000 | 683.64 |
| 1989-07-28 | 3,770 | 3,790 | 3,760 | 3,760 | 707,000 | 683.64 |
| 1989-07-27 | 3,740 | 3,800 | 3,730 | 3,800 | 1,943,000 | 690.91 |
| 1989-07-26 | 3,720 | 3,770 | 3,720 | 3,730 | 1,410,000 | 678.18 |
| 1989-07-25 | 3,720 | 3,790 | 3,700 | 3,750 | 809,000 | 681.82 |
| 1989-07-24 | 3,690 | 3,720 | 3,690 | 3,710 | 374,000 | 674.55 |
| 1989-07-21 | 3,700 | 3,750 | 3,680 | 3,720 | 629,000 | 676.36 |
| 1989-07-20 | 3,620 | 3,740 | 3,610 | 3,700 | 507,000 | 672.73 |
| 1989-07-19 | 3,560 | 3,600 | 3,560 | 3,600 | 398,000 | 654.55 |
| 1989-07-18 | 3,570 | 3,580 | 3,550 | 3,550 | 255,000 | 645.46 |
| 1989-07-17 | 3,630 | 3,630 | 3,590 | 3,590 | 487,000 | 652.73 |
| 1989-07-14 | 3,600 | 3,640 | 3,600 | 3,610 | 177,000 | 656.36 |
| 1989-07-13 | 3,650 | 3,650 | 3,600 | 3,600 | 170,000 | 654.55 |
| 1989-07-12 | 3,680 | 3,700 | 3,620 | 3,650 | 412,000 | 663.64 |
| 1989-07-11 | 3,700 | 3,750 | 3,680 | 3,680 | 250,000 | 669.09 |
| 1989-07-10 | 3,750 | 3,770 | 3,670 | 3,700 | 467,000 | 672.73 |
| 1989-07-07 | 3,720 | 3,750 | 3,710 | 3,750 | 625,000 | 681.82 |
| 1989-07-06 | 3,780 | 3,800 | 3,730 | 3,730 | 347,000 | 678.18 |
| 1989-07-05 | 3,850 | 3,880 | 3,770 | 3,800 | 1,885,000 | 690.91 |
| 1989-07-04 | 3,720 | 3,820 | 3,710 | 3,790 | 1,895,000 | 689.09 |
| 1989-07-03 | 3,670 | 3,720 | 3,650 | 3,700 | 798,000 | 672.73 |
| 1989-06-30 | 3,620 | 3,720 | 3,620 | 3,680 | 2,704,000 | 669.09 |
| 1989-06-29 | 3,580 | 3,640 | 3,570 | 3,590 | 1,685,000 | 652.73 |
| 1989-06-28 | 3,470 | 3,530 | 3,450 | 3,530 | 456,000 | 641.82 |
| 1989-06-27 | 3,530 | 3,550 | 3,470 | 3,500 | 289,000 | 636.36 |
| 1989-06-26 | 3,550 | 3,570 | 3,480 | 3,480 | 457,000 | 632.73 |
| 1989-06-23 | 3,500 | 3,600 | 3,500 | 3,520 | 471,000 | 640 |
| 1989-06-22 | 3,550 | 3,550 | 3,500 | 3,530 | 124,000 | 641.82 |
| 1989-06-21 | 3,530 | 3,550 | 3,490 | 3,550 | 425,000 | 645.46 |
| 1989-06-20 | 3,500 | 3,580 | 3,500 | 3,560 | 369,000 | 647.27 |
| 1989-06-19 | 3,480 | 3,530 | 3,460 | 3,530 | 152,000 | 641.82 |
| 1989-06-16 | 3,590 | 3,590 | 3,460 | 3,500 | 334,000 | 636.36 |
| 1989-06-15 | 3,580 | 3,580 | 3,530 | 3,530 | 353,000 | 641.82 |
| 1989-06-14 | 3,580 | 3,580 | 3,500 | 3,560 | 270,000 | 647.27 |
| 1989-06-13 | 3,520 | 3,550 | 3,480 | 3,530 | 404,000 | 641.82 |
| 1989-06-12 | 3,540 | 3,540 | 3,490 | 3,500 | 230,000 | 636.36 |
| 1989-06-09 | 3,530 | 3,540 | 3,520 | 3,540 | 208,000 | 643.64 |
| 1989-06-08 | 3,540 | 3,560 | 3,530 | 3,540 | 186,000 | 643.64 |
| 1989-06-07 | 3,570 | 3,580 | 3,530 | 3,530 | 216,000 | 641.82 |
| 1989-06-06 | 3,540 | 3,560 | 3,490 | 3,520 | 261,000 | 640 |
| 1989-06-05 | 3,440 | 3,570 | 3,440 | 3,490 | 275,000 | 634.55 |
| 1989-06-02 | 3,530 | 3,560 | 3,480 | 3,490 | 240,000 | 634.55 |
| 1989-06-01 | 3,580 | 3,580 | 3,510 | 3,520 | 210,000 | 640 |
| 1989-05-31 | 3,570 | 3,590 | 3,510 | 3,580 | 231,000 | 650.91 |
| 1989-05-30 | 3,500 | 3,520 | 3,480 | 3,520 | 174,000 | 640 |
| 1989-05-29 | 3,510 | 3,570 | 3,510 | 3,510 | 275,000 | 638.18 |
| 1989-05-26 | 3,580 | 3,580 | 3,500 | 3,540 | 321,000 | 643.64 |
| 1989-05-25 | 3,620 | 3,620 | 3,580 | 3,580 | 252,000 | 650.91 |
| 1989-05-24 | 3,580 | 3,630 | 3,580 | 3,590 | 378,000 | 652.73 |
| 1989-05-23 | 3,650 | 3,650 | 3,580 | 3,630 | 668,000 | 660 |
| 1989-05-22 | 3,650 | 3,670 | 3,630 | 3,650 | 776,000 | 663.64 |
| 1989-05-19 | 3,540 | 3,670 | 3,500 | 3,600 | 982,000 | 654.55 |
| 1989-05-18 | 3,510 | 3,560 | 3,510 | 3,540 | 445,000 | 643.64 |
| 1989-05-17 | 3,470 | 3,510 | 3,450 | 3,490 | 490,000 | 634.55 |
| 1989-05-16 | 3,400 | 3,460 | 3,400 | 3,460 | 204,000 | 629.09 |
| 1989-05-15 | 3,390 | 3,440 | 3,390 | 3,390 | 197,000 | 616.36 |
| 1989-05-12 | 3,400 | 3,460 | 3,390 | 3,400 | 371,000 | 618.18 |
| 1989-05-11 | 3,430 | 3,430 | 3,390 | 3,390 | 233,000 | 616.36 |
| 1989-05-10 | 3,460 | 3,460 | 3,420 | 3,430 | 351,000 | 623.64 |
| 1989-05-09 | 3,450 | 3,480 | 3,430 | 3,460 | 561,000 | 629.09 |
| 1989-05-08 | 3,380 | 3,470 | 3,370 | 3,440 | 625,000 | 625.46 |
| 1989-05-02 | 3,350 | 3,370 | 3,310 | 3,330 | 453,000 | 605.46 |
| 1989-05-01 | 3,340 | 3,360 | 3,300 | 3,300 | 868,000 | 600 |
| 1989-04-28 | 3,400 | 3,420 | 3,330 | 3,330 | 352,000 | 605.46 |
| 1989-04-27 | 3,390 | 3,430 | 3,310 | 3,390 | 547,000 | 616.36 |
| 1989-04-26 | 3,330 | 3,400 | 3,330 | 3,390 | 353,000 | 616.36 |
| 1989-04-25 | 3,340 | 3,380 | 3,300 | 3,330 | 334,000 | 605.46 |
| 1989-04-24 | 3,350 | 3,350 | 3,290 | 3,290 | 289,000 | 598.18 |
| 1989-04-21 | 3,290 | 3,380 | 3,290 | 3,330 | 319,000 | 605.46 |
| 1989-04-20 | 3,340 | 3,340 | 3,310 | 3,340 | 428,000 | 607.27 |
| 1989-04-19 | 3,330 | 3,360 | 3,330 | 3,350 | 266,000 | 609.09 |
| 1989-04-18 | 3,370 | 3,380 | 3,340 | 3,360 | 343,000 | 610.91 |
| 1989-04-17 | 3,360 | 3,390 | 3,360 | 3,370 | 315,000 | 612.73 |
| 1989-04-14 | 3,370 | 3,400 | 3,350 | 3,350 | 300,000 | 609.09 |
| 1989-04-13 | 3,410 | 3,410 | 3,390 | 3,410 | 198,000 | 620 |
| 1989-04-12 | 3,420 | 3,420 | 3,390 | 3,400 | 242,000 | 618.18 |
| 1989-04-11 | 3,450 | 3,450 | 3,400 | 3,420 | 243,000 | 621.82 |
| 1989-04-10 | 3,470 | 3,470 | 3,440 | 3,460 | 160,000 | 629.09 |
| 1989-04-07 | 3,460 | 3,550 | 3,440 | 3,470 | 535,000 | 630.91 |
| 1989-04-06 | 3,500 | 3,500 | 3,450 | 3,450 | 267,000 | 627.27 |
| 1989-04-05 | 3,600 | 3,600 | 3,480 | 3,520 | 272,000 | 640 |
| 1989-04-04 | 3,660 | 3,660 | 3,570 | 3,570 | 668,000 | 649.09 |
| 1989-04-03 | 3,630 | 3,680 | 3,610 | 3,640 | 1,507,000 | 661.82 |
| 1989-03-31 | 3,600 | 3,640 | 3,530 | 3,590 | 731,000 | 652.73 |
| 1989-03-30 | 3,570 | 3,580 | 3,540 | 3,550 | 379,000 | 645.46 |
| 1989-03-29 | 3,500 | 3,540 | 3,480 | 3,540 | 538,000 | 643.64 |
| 1989-03-28 | 3,500 | 3,500 | 3,390 | 3,450 | 198,000 | 627.27 |
| 1989-03-27 | 3,400 | 3,460 | 3,350 | 3,450 | 453,000 | 627.27 |
| 1989-03-24 | 3,390 | 3,390 | 3,370 | 3,370 | 299,000 | 612.73 |
| 1989-03-23 | 3,370 | 3,450 | 3,350 | 3,400 | 545,000 | 618.18 |
| 1989-03-22 | 3,400 | 3,440 | 3,330 | 3,330 | 502,000 | 605.46 |
| 1989-03-20 | 3,480 | 3,480 | 3,410 | 3,460 | 395,000 | 629.09 |
| 1989-03-17 | 3,510 | 3,530 | 3,490 | 3,490 | 346,000 | 634.55 |
| 1989-03-16 | 3,590 | 3,590 | 3,500 | 3,500 | 296,000 | 636.36 |
| 1989-03-15 | 3,560 | 3,560 | 3,500 | 3,540 | 428,000 | 643.64 |
| 1989-03-14 | 3,510 | 3,570 | 3,510 | 3,570 | 449,000 | 649.09 |
| 1989-03-13 | 3,570 | 3,570 | 3,500 | 3,500 | 268,000 | 636.36 |
| 1989-03-10 | 3,570 | 3,590 | 3,520 | 3,580 | 1,421,000 | 650.91 |
| 1989-03-09 | 3,600 | 3,600 | 3,510 | 3,600 | 1,588,000 | 654.55 |
| 1989-03-08 | 3,650 | 3,690 | 3,600 | 3,600 | 309,000 | 654.55 |
| 1989-03-07 | 3,700 | 3,730 | 3,660 | 3,700 | 132,000 | 672.73 |
| 1989-03-06 | 3,700 | 3,740 | 3,650 | 3,740 | 192,000 | 680 |
| 1989-03-03 | 3,790 | 3,790 | 3,720 | 3,750 | 609,000 | 681.82 |
| 1989-03-02 | 3,790 | 3,800 | 3,700 | 3,740 | 526,000 | 680 |
| 1989-03-01 | 3,600 | 3,740 | 3,570 | 3,720 | 921,000 | 676.36 |
| 1989-02-28 | 3,530 | 3,560 | 3,520 | 3,530 | 484,000 | 641.82 |
| 1989-02-27 | 3,510 | 3,530 | 3,500 | 3,510 | 398,000 | 638.18 |
| 1989-02-23 | 3,500 | 3,530 | 3,460 | 3,500 | 800,000 | 636.36 |
| 1989-02-22 | 3,590 | 3,600 | 3,530 | 3,550 | 778,000 | 645.46 |
| 1989-02-21 | 3,600 | 3,610 | 3,550 | 3,600 | 622,000 | 654.55 |
| 1989-02-20 | 3,630 | 3,640 | 3,610 | 3,610 | 415,000 | 656.36 |
| 1989-02-17 | 3,680 | 3,690 | 3,650 | 3,670 | 405,000 | 667.27 |
| 1989-02-16 | 3,710 | 3,720 | 3,670 | 3,700 | 574,000 | 672.73 |
| 1989-02-15 | 3,740 | 3,750 | 3,710 | 3,730 | 608,000 | 678.18 |
| 1989-02-14 | 3,800 | 3,800 | 3,690 | 3,750 | 580,000 | 681.82 |
| 1989-02-13 | 3,830 | 3,850 | 3,800 | 3,800 | 211,000 | 690.91 |
| 1989-02-10 | 3,860 | 3,860 | 3,810 | 3,860 | 399,000 | 701.82 |
| 1989-02-09 | 3,840 | 3,950 | 3,830 | 3,870 | 396,000 | 703.64 |
| 1989-02-08 | 3,880 | 3,880 | 3,850 | 3,850 | 415,000 | 700 |
| 1989-02-07 | 3,900 | 3,900 | 3,850 | 3,880 | 546,000 | 705.46 |
| 1989-02-06 | 3,870 | 3,900 | 3,870 | 3,900 | 527,000 | 709.09 |
| 1989-02-03 | 3,940 | 3,960 | 3,840 | 3,870 | 1,312,000 | 703.64 |
| 1989-02-02 | 3,950 | 3,980 | 3,920 | 3,940 | 1,380,000 | 716.36 |
| 1989-02-01 | 4,120 | 4,120 | 4,050 | 4,050 | 421,000 | 736.36 |
| 1989-01-31 | 4,110 | 4,150 | 4,080 | 4,150 | 401,000 | 754.55 |
| 1989-01-30 | 4,150 | 4,150 | 4,100 | 4,130 | 102,000 | 750.91 |
| 1989-01-28 | 4,110 | 4,170 | 4,110 | 4,170 | 332,000 | 758.18 |
| 1989-01-27 | 4,140 | 4,140 | 4,100 | 4,130 | 497,000 | 750.91 |
| 1989-01-26 | 4,100 | 4,120 | 4,060 | 4,100 | 496,000 | 745.46 |
| 1989-01-25 | 4,100 | 4,100 | 4,070 | 4,090 | 447,000 | 743.64 |
| 1989-01-24 | 4,090 | 4,110 | 4,080 | 4,090 | 425,000 | 743.64 |
| 1989-01-23 | 4,090 | 4,100 | 4,060 | 4,090 | 585,000 | 743.64 |
| 1989-01-20 | 4,060 | 4,090 | 4,050 | 4,080 | 505,000 | 741.82 |
| 1989-01-19 | 4,100 | 4,130 | 4,090 | 4,120 | 715,000 | 749.09 |
| 1989-01-18 | 4,140 | 4,150 | 4,100 | 4,150 | 434,000 | 754.55 |
| 1989-01-17 | 4,190 | 4,190 | 4,130 | 4,160 | 443,000 | 756.36 |
| 1989-01-13 | 4,210 | 4,220 | 4,140 | 4,170 | 809,000 | 758.18 |
| 1989-01-12 | 4,200 | 4,230 | 4,170 | 4,220 | 1,919,000 | 767.27 |
| 1989-01-11 | 4,110 | 4,190 | 4,090 | 4,170 | 1,833,000 | 758.18 |
| 1989-01-10 | 4,090 | 4,100 | 4,070 | 4,100 | 832,000 | 745.46 |
| 1989-01-09 | 4,040 | 4,050 | 4,000 | 4,050 | 512,000 | 736.36 |
| 1989-01-06 | 4,050 | 4,050 | 3,970 | 4,000 | 409,000 | 727.27 |
| 1989-01-05 | 4,040 | 4,040 | 3,990 | 4,020 | 345,000 | 730.91 |
| 1989-01-04 | 4,010 | 4,010 | 3,980 | 3,980 | 301,000 | 723.64 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
