4534 持田製薬(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 | 4,340 | 4,350 | 4,290 | 4,350 | 92,000 | 7,552.08 |
| 1989-12-28 | 4,240 | 4,340 | 4,240 | 4,330 | 201,000 | 7,517.36 |
| 1989-12-27 | 4,200 | 4,200 | 4,140 | 4,190 | 127,000 | 7,274.31 |
| 1989-12-26 | 4,160 | 4,160 | 4,080 | 4,140 | 55,000 | 7,187.50 |
| 1989-12-25 | 4,100 | 4,150 | 4,080 | 4,130 | 53,000 | 7,170.14 |
| 1989-12-22 | 4,100 | 4,100 | 4,020 | 4,070 | 66,000 | 7,065.97 |
| 1989-12-21 | 4,100 | 4,100 | 4,010 | 4,010 | 27,000 | 6,961.81 |
| 1989-12-20 | 4,150 | 4,150 | 4,030 | 4,100 | 46,000 | 7,118.06 |
| 1989-12-19 | 4,100 | 4,120 | 4,020 | 4,110 | 117,000 | 7,135.42 |
| 1989-12-18 | 4,120 | 4,120 | 4,010 | 4,100 | 71,000 | 7,118.06 |
| 1989-12-15 | 4,100 | 4,140 | 4,000 | 4,030 | 54,000 | 6,996.53 |
| 1989-12-14 | 4,100 | 4,150 | 4,100 | 4,150 | 40,000 | 7,204.86 |
| 1989-12-13 | 4,090 | 4,150 | 4,090 | 4,150 | 72,000 | 7,204.86 |
| 1989-12-12 | 4,110 | 4,160 | 4,070 | 4,090 | 33,000 | 7,100.69 |
| 1989-12-11 | 4,130 | 4,140 | 4,090 | 4,110 | 56,000 | 7,135.42 |
| 1989-12-08 | 4,110 | 4,110 | 4,070 | 4,110 | 56,000 | 7,135.42 |
| 1989-12-07 | 4,050 | 4,150 | 4,040 | 4,060 | 37,000 | 7,048.61 |
| 1989-12-06 | 4,010 | 4,140 | 4,010 | 4,040 | 51,000 | 7,013.89 |
| 1989-12-05 | 4,100 | 4,100 | 4,010 | 4,010 | 55,000 | 6,961.81 |
| 1989-12-04 | 4,130 | 4,130 | 4,090 | 4,090 | 11,000 | 7,100.69 |
| 1989-12-01 | 4,230 | 4,230 | 4,130 | 4,130 | 20,000 | 7,170.14 |
| 1989-11-30 | 4,110 | 4,240 | 4,110 | 4,240 | 32,000 | 7,361.11 |
| 1989-11-29 | 4,180 | 4,200 | 4,180 | 4,190 | 26,000 | 7,274.31 |
| 1989-11-28 | 4,280 | 4,300 | 4,200 | 4,220 | 73,000 | 7,326.39 |
| 1989-11-27 | 4,240 | 4,300 | 4,200 | 4,300 | 77,000 | 7,465.28 |
| 1989-11-24 | 4,200 | 4,230 | 4,130 | 4,220 | 56,000 | 7,326.39 |
| 1989-11-22 | 4,290 | 4,290 | 4,190 | 4,210 | 68,000 | 7,309.03 |
| 1989-11-21 | 4,290 | 4,290 | 4,200 | 4,240 | 76,000 | 7,361.11 |
| 1989-11-20 | 4,200 | 4,250 | 4,160 | 4,250 | 28,000 | 7,378.47 |
| 1989-11-17 | 4,250 | 4,290 | 4,190 | 4,200 | 54,000 | 7,291.67 |
| 1989-11-16 | 4,200 | 4,340 | 4,200 | 4,280 | 299,000 | 7,430.56 |
| 1989-11-15 | 4,030 | 4,200 | 4,010 | 4,200 | 52,000 | 7,291.67 |
| 1989-11-14 | 4,020 | 4,020 | 4,000 | 4,010 | 24,000 | 6,961.81 |
| 1989-11-13 | 4,030 | 4,050 | 4,010 | 4,050 | 31,000 | 7,031.25 |
| 1989-11-10 | 4,060 | 4,100 | 4,030 | 4,060 | 29,000 | 7,048.61 |
| 1989-11-09 | 4,050 | 4,080 | 4,030 | 4,060 | 69,000 | 7,048.61 |
| 1989-11-08 | 4,110 | 4,160 | 4,020 | 4,100 | 60,000 | 7,118.06 |
| 1989-11-07 | 4,160 | 4,180 | 4,140 | 4,160 | 90,000 | 7,222.22 |
| 1989-11-06 | 4,180 | 4,180 | 4,170 | 4,180 | 141,000 | 7,256.94 |
| 1989-11-02 | 4,200 | 4,350 | 4,180 | 4,180 | 256,000 | 7,256.94 |
| 1989-11-01 | 4,190 | 4,200 | 4,100 | 4,170 | 102,000 | 7,239.58 |
| 1989-10-31 | 4,180 | 4,300 | 4,180 | 4,200 | 95,000 | 7,291.67 |
| 1989-10-30 | 4,200 | 4,210 | 4,180 | 4,200 | 58,000 | 7,291.67 |
| 1989-10-27 | 4,340 | 4,340 | 4,200 | 4,210 | 123,000 | 7,309.03 |
| 1989-10-26 | 4,240 | 4,360 | 4,210 | 4,360 | 143,000 | 7,569.44 |
| 1989-10-25 | 4,370 | 4,370 | 4,250 | 4,290 | 97,000 | 7,447.92 |
| 1989-10-24 | 4,400 | 4,440 | 4,330 | 4,440 | 213,000 | 7,708.33 |
| 1989-10-23 | 4,450 | 4,570 | 4,440 | 4,440 | 753,001 | 7,708.33 |
| 1989-10-20 | 4,250 | 4,430 | 4,210 | 4,400 | 1,073,001 | 7,638.89 |
| 1989-10-19 | 4,070 | 4,240 | 4,070 | 4,170 | 908,001 | 7,239.58 |
| 1989-10-18 | 3,890 | 4,050 | 3,880 | 4,020 | 405,000 | 6,979.17 |
| 1989-10-17 | 3,880 | 3,880 | 3,800 | 3,860 | 35,000 | 6,701.39 |
| 1989-10-16 | 3,790 | 3,800 | 3,790 | 3,790 | 32,000 | 6,579.86 |
| 1989-10-13 | 3,900 | 3,900 | 3,860 | 3,890 | 94,000 | 6,753.47 |
| 1989-10-12 | 3,780 | 3,850 | 3,770 | 3,850 | 48,000 | 6,684.03 |
| 1989-10-11 | 3,800 | 3,860 | 3,780 | 3,800 | 37,000 | 6,597.22 |
| 1989-10-09 | 3,720 | 3,800 | 3,720 | 3,770 | 102,000 | 6,545.14 |
| 1989-10-06 | 3,780 | 3,850 | 3,760 | 3,770 | 33,000 | 6,545.14 |
| 1989-10-05 | 3,800 | 3,880 | 3,780 | 3,810 | 37,000 | 6,614.58 |
| 1989-10-04 | 3,860 | 3,900 | 3,800 | 3,900 | 65,000 | 6,770.83 |
| 1989-10-03 | 3,760 | 3,800 | 3,760 | 3,760 | 39,000 | 6,527.78 |
| 1989-10-02 | 3,890 | 3,890 | 3,760 | 3,810 | 47,000 | 6,614.58 |
| 1989-09-29 | 3,890 | 3,890 | 3,850 | 3,890 | 68,000 | 6,753.47 |
| 1989-09-28 | 3,920 | 3,950 | 3,850 | 3,850 | 81,000 | 6,684.03 |
| 1989-09-27 | 3,920 | 3,920 | 3,850 | 3,850 | 52,000 | 6,684.03 |
| 1989-09-26 | 3,950 | 3,960 | 3,860 | 3,910 | 87,000 | 6,788.19 |
| 1989-09-25 | 3,880 | 3,950 | 3,880 | 3,930 | 94,000 | 6,822.92 |
| 1989-09-22 | 3,840 | 3,860 | 3,810 | 3,860 | 69,000 | 6,701.39 |
| 1989-09-21 | 3,860 | 3,860 | 3,820 | 3,840 | 71,000 | 6,666.67 |
| 1989-09-20 | 3,860 | 3,860 | 3,810 | 3,810 | 47,000 | 6,614.58 |
| 1989-09-19 | 3,840 | 3,850 | 3,790 | 3,810 | 34,000 | 6,614.58 |
| 1989-09-18 | 3,850 | 3,850 | 3,790 | 3,840 | 17,000 | 6,666.67 |
| 1989-09-14 | 3,810 | 3,840 | 3,790 | 3,840 | 18,000 | 6,666.67 |
| 1989-09-13 | 3,780 | 3,810 | 3,780 | 3,810 | 54,000 | 6,614.58 |
| 1989-09-12 | 3,780 | 3,840 | 3,780 | 3,840 | 27,000 | 6,666.67 |
| 1989-09-11 | 3,860 | 3,860 | 3,800 | 3,800 | 65,000 | 6,597.22 |
| 1989-09-08 | 4,020 | 4,020 | 3,850 | 3,860 | 230,000 | 6,701.39 |
| 1989-09-07 | 3,780 | 4,030 | 3,780 | 3,970 | 572,000 | 6,892.36 |
| 1989-09-06 | 3,810 | 3,810 | 3,760 | 3,770 | 88,000 | 6,545.14 |
| 1989-09-05 | 3,800 | 3,840 | 3,800 | 3,800 | 81,000 | 6,597.22 |
| 1989-09-04 | 3,710 | 3,780 | 3,710 | 3,780 | 9,000 | 6,562.50 |
| 1989-09-01 | 3,820 | 3,850 | 3,780 | 3,780 | 506,000 | 6,562.50 |
| 1989-08-31 | 3,750 | 3,800 | 3,730 | 3,800 | 104,000 | 6,597.22 |
| 1989-08-30 | 3,820 | 3,880 | 3,730 | 3,750 | 154,000 | 6,510.42 |
| 1989-08-29 | 3,750 | 3,800 | 3,700 | 3,800 | 114,000 | 6,597.22 |
| 1989-08-28 | 3,690 | 3,700 | 3,660 | 3,660 | 42,000 | 6,354.17 |
| 1989-08-25 | 3,640 | 3,690 | 3,640 | 3,690 | 44,000 | 6,406.25 |
| 1989-08-24 | 3,650 | 3,650 | 3,600 | 3,600 | 12,000 | 6,250 |
| 1989-08-23 | 3,680 | 3,690 | 3,550 | 3,550 | 146,000 | 6,163.19 |
| 1989-08-22 | 3,710 | 3,710 | 3,660 | 3,660 | 25,000 | 6,354.17 |
| 1989-08-21 | 3,670 | 3,680 | 3,660 | 3,660 | 16,000 | 6,354.17 |
| 1989-08-18 | 3,620 | 3,700 | 3,620 | 3,660 | 57,000 | 6,354.17 |
| 1989-08-17 | 3,660 | 3,700 | 3,650 | 3,670 | 29,000 | 6,371.53 |
| 1989-08-16 | 3,650 | 3,700 | 3,650 | 3,690 | 38,000 | 6,406.25 |
| 1989-08-15 | 3,700 | 3,700 | 3,600 | 3,600 | 23,000 | 6,250 |
| 1989-08-14 | 3,700 | 3,700 | 3,650 | 3,650 | 17,000 | 6,336.81 |
| 1989-08-11 | 3,730 | 3,740 | 3,660 | 3,730 | 45,000 | 6,475.69 |
| 1989-08-10 | 3,610 | 3,750 | 3,610 | 3,740 | 145,000 | 6,493.06 |
| 1989-08-09 | 3,550 | 3,650 | 3,550 | 3,650 | 24,000 | 6,336.81 |
| 1989-08-08 | 3,600 | 3,720 | 3,600 | 3,600 | 63,000 | 6,250 |
| 1989-08-07 | 3,700 | 3,700 | 3,650 | 3,650 | 21,000 | 6,336.81 |
| 1989-08-04 | 3,700 | 3,700 | 3,670 | 3,700 | 13,000 | 6,423.61 |
| 1989-08-03 | 3,650 | 3,700 | 3,650 | 3,700 | 28,000 | 6,423.61 |
| 1989-08-02 | 3,690 | 3,720 | 3,630 | 3,720 | 66,000 | 6,458.33 |
| 1989-08-01 | 3,640 | 3,640 | 3,600 | 3,600 | 74,000 | 6,250 |
| 1989-07-31 | 3,640 | 3,640 | 3,590 | 3,640 | 38,000 | 6,319.44 |
| 1989-07-28 | 3,690 | 3,690 | 3,640 | 3,640 | 63,000 | 6,319.44 |
| 1989-07-27 | 3,560 | 3,650 | 3,550 | 3,640 | 76,000 | 6,319.44 |
| 1989-07-26 | 3,450 | 3,550 | 3,450 | 3,550 | 27,000 | 6,163.19 |
| 1989-07-25 | 3,430 | 3,450 | 3,410 | 3,450 | 37,000 | 5,989.58 |
| 1989-07-24 | 3,470 | 3,500 | 3,410 | 3,440 | 37,000 | 5,972.22 |
| 1989-07-21 | 3,490 | 3,500 | 3,450 | 3,460 | 36,000 | 6,006.94 |
| 1989-07-20 | 3,450 | 3,500 | 3,450 | 3,500 | 30,000 | 6,076.39 |
| 1989-07-19 | 3,420 | 3,460 | 3,420 | 3,460 | 17,000 | 6,006.94 |
| 1989-07-18 | 3,500 | 3,530 | 3,450 | 3,450 | 36,000 | 5,989.58 |
| 1989-07-17 | 3,430 | 3,500 | 3,430 | 3,500 | 12,000 | 6,076.39 |
| 1989-07-14 | 3,450 | 3,450 | 3,400 | 3,430 | 50,000 | 5,954.86 |
| 1989-07-13 | 3,500 | 3,540 | 3,460 | 3,540 | 29,000 | 6,145.83 |
| 1989-07-12 | 3,520 | 3,560 | 3,500 | 3,540 | 61,000 | 6,145.83 |
| 1989-07-11 | 3,650 | 3,650 | 3,580 | 3,580 | 38,000 | 6,215.28 |
| 1989-07-10 | 3,700 | 3,700 | 3,650 | 3,650 | 22,000 | 6,336.81 |
| 1989-07-07 | 3,750 | 3,750 | 3,710 | 3,710 | 23,000 | 6,440.97 |
| 1989-07-06 | 3,800 | 3,820 | 3,750 | 3,750 | 200,000 | 6,510.42 |
| 1989-07-05 | 3,800 | 3,840 | 3,800 | 3,820 | 278,000 | 6,631.94 |
| 1989-07-04 | 3,550 | 3,800 | 3,550 | 3,700 | 212,000 | 6,423.61 |
| 1989-07-03 | 3,610 | 3,650 | 3,600 | 3,650 | 20,000 | 6,336.81 |
| 1989-06-30 | 3,740 | 3,740 | 3,570 | 3,610 | 110,000 | 6,267.36 |
| 1989-06-29 | 3,700 | 3,740 | 3,650 | 3,700 | 504,000 | 6,423.61 |
| 1989-06-28 | 3,400 | 3,610 | 3,400 | 3,550 | 171,000 | 6,163.19 |
| 1989-06-27 | 3,400 | 3,400 | 3,390 | 3,390 | 35,000 | 5,885.42 |
| 1989-06-26 | 3,370 | 3,400 | 3,370 | 3,390 | 13,000 | 5,885.42 |
| 1989-06-23 | 3,350 | 3,400 | 3,350 | 3,350 | 27,000 | 5,815.97 |
| 1989-06-22 | 3,400 | 3,430 | 3,350 | 3,350 | 28,000 | 5,815.97 |
| 1989-06-21 | 3,400 | 3,450 | 3,400 | 3,450 | 37,000 | 5,989.58 |
| 1989-06-20 | 3,270 | 3,410 | 3,270 | 3,360 | 37,000 | 5,833.33 |
| 1989-06-19 | 3,210 | 3,280 | 3,210 | 3,280 | 16,000 | 5,694.44 |
| 1989-06-16 | 3,210 | 3,250 | 3,200 | 3,200 | 29,000 | 5,555.56 |
| 1989-06-15 | 3,210 | 3,210 | 3,210 | 3,210 | 26,000 | 5,572.92 |
| 1989-06-14 | 3,250 | 3,250 | 3,200 | 3,200 | 46,000 | 5,555.56 |
| 1989-06-13 | 3,250 | 3,290 | 3,250 | 3,250 | 37,000 | 5,642.36 |
| 1989-06-12 | 3,250 | 3,300 | 3,250 | 3,300 | 17,000 | 5,729.17 |
| 1989-06-09 | 3,300 | 3,310 | 3,300 | 3,300 | 56,000 | 5,729.17 |
| 1989-06-08 | 3,310 | 3,330 | 3,300 | 3,300 | 74,000 | 5,729.17 |
| 1989-06-07 | 3,320 | 3,350 | 3,310 | 3,330 | 38,000 | 5,781.25 |
| 1989-06-06 | 3,350 | 3,400 | 3,350 | 3,370 | 31,000 | 5,850.69 |
| 1989-06-05 | 3,330 | 3,370 | 3,320 | 3,370 | 19,000 | 5,850.69 |
| 1989-06-02 | 3,410 | 3,420 | 3,400 | 3,400 | 13,000 | 5,902.78 |
| 1989-06-01 | 3,500 | 3,500 | 3,460 | 3,460 | 84,000 | 6,006.94 |
| 1989-05-31 | 3,500 | 3,500 | 3,460 | 3,460 | 57,000 | 6,006.94 |
| 1989-05-30 | 3,460 | 3,490 | 3,460 | 3,460 | 22,000 | 6,006.94 |
| 1989-05-29 | 3,450 | 3,500 | 3,420 | 3,500 | 28,000 | 6,076.39 |
| 1989-05-26 | 3,520 | 3,550 | 3,450 | 3,450 | 42,000 | 5,989.58 |
| 1989-05-25 | 3,620 | 3,650 | 3,570 | 3,570 | 44,000 | 6,197.92 |
| 1989-05-24 | 3,600 | 3,620 | 3,560 | 3,590 | 51,000 | 6,232.64 |
| 1989-05-23 | 3,560 | 3,580 | 3,530 | 3,580 | 101,000 | 6,215.28 |
| 1989-05-22 | 3,600 | 3,600 | 3,510 | 3,510 | 62,000 | 6,093.75 |
| 1989-05-19 | 3,450 | 3,540 | 3,440 | 3,500 | 76,000 | 6,076.39 |
| 1989-05-18 | 3,390 | 3,450 | 3,330 | 3,450 | 43,000 | 5,989.58 |
| 1989-05-17 | 3,400 | 3,400 | 3,350 | 3,350 | 28,000 | 5,815.97 |
| 1989-05-16 | 3,300 | 3,400 | 3,300 | 3,400 | 33,000 | 5,902.78 |
| 1989-05-15 | 3,370 | 3,400 | 3,340 | 3,350 | 13,000 | 5,815.97 |
| 1989-05-12 | 3,330 | 3,370 | 3,320 | 3,370 | 6,000 | 5,850.69 |
| 1989-05-11 | 3,330 | 3,400 | 3,320 | 3,400 | 25,000 | 5,902.78 |
| 1989-05-10 | 3,340 | 3,400 | 3,340 | 3,350 | 15,000 | 5,815.97 |
| 1989-05-09 | 3,350 | 3,380 | 3,340 | 3,360 | 43,000 | 5,833.33 |
| 1989-05-08 | 3,400 | 3,400 | 3,370 | 3,380 | 18,000 | 5,868.06 |
| 1989-05-02 | 3,370 | 3,400 | 3,370 | 3,400 | 20,000 | 5,902.78 |
| 1989-05-01 | 3,350 | 3,450 | 3,350 | 3,380 | 27,000 | 5,868.06 |
| 1989-04-28 | 3,330 | 3,350 | 3,300 | 3,330 | 33,000 | 5,781.25 |
| 1989-04-27 | 3,300 | 3,350 | 3,300 | 3,300 | 19,000 | 5,729.17 |
| 1989-04-26 | 3,360 | 3,360 | 3,300 | 3,310 | 23,000 | 5,746.53 |
| 1989-04-25 | 3,320 | 3,350 | 3,320 | 3,350 | 25,000 | 5,815.97 |
| 1989-04-24 | 3,350 | 3,350 | 3,310 | 3,310 | 16,000 | 5,746.53 |
| 1989-04-21 | 3,340 | 3,340 | 3,300 | 3,340 | 17,000 | 5,798.61 |
| 1989-04-20 | 3,350 | 3,350 | 3,300 | 3,300 | 13,000 | 5,729.17 |
| 1989-04-19 | 3,330 | 3,400 | 3,320 | 3,330 | 24,000 | 5,781.25 |
| 1989-04-18 | 3,320 | 3,320 | 3,300 | 3,310 | 34,000 | 5,746.53 |
| 1989-04-17 | 3,280 | 3,330 | 3,280 | 3,320 | 11,000 | 5,763.89 |
| 1989-04-14 | 3,290 | 3,290 | 3,270 | 3,280 | 22,000 | 5,694.44 |
| 1989-04-13 | 3,300 | 3,330 | 3,290 | 3,300 | 58,000 | 5,729.17 |
| 1989-04-12 | 3,320 | 3,330 | 3,300 | 3,300 | 38,000 | 5,729.17 |
| 1989-04-11 | 3,330 | 3,350 | 3,300 | 3,300 | 43,000 | 5,729.17 |
| 1989-04-10 | 3,360 | 3,360 | 3,260 | 3,300 | 56,000 | 5,729.17 |
| 1989-04-07 | 3,340 | 3,400 | 3,340 | 3,350 | 17,000 | 5,815.97 |
| 1989-04-06 | 3,420 | 3,420 | 3,330 | 3,330 | 19,000 | 5,781.25 |
| 1989-04-05 | 3,420 | 3,420 | 3,350 | 3,370 | 65,000 | 5,850.69 |
| 1989-04-04 | 3,560 | 3,560 | 3,360 | 3,370 | 91,000 | 5,850.69 |
| 1989-04-03 | 3,310 | 3,540 | 3,310 | 3,540 | 100,000 | 6,145.83 |
| 1989-03-31 | 3,260 | 3,350 | 3,260 | 3,350 | 87,000 | 5,815.97 |
| 1989-03-30 | 3,300 | 3,300 | 3,260 | 3,280 | 110,000 | 5,694.44 |
| 1989-03-29 | 3,280 | 3,350 | 3,260 | 3,320 | 120,000 | 5,763.89 |
| 1989-03-28 | 3,370 | 3,450 | 3,280 | 3,280 | 137,000 | 5,694.44 |
| 1989-03-27 | 3,800 | 3,850 | 3,750 | 3,830 | 833,001 | 5,782 |
| 1989-03-24 | 3,810 | 3,870 | 3,810 | 3,850 | 265,000 | 5,812.20 |
| 1989-03-23 | 3,940 | 3,940 | 3,850 | 3,850 | 182,000 | 5,812.20 |
| 1989-03-22 | 3,900 | 3,920 | 3,900 | 3,920 | 50,000 | 5,917.87 |
| 1989-03-20 | 3,980 | 4,000 | 3,900 | 3,900 | 59,000 | 5,887.68 |
| 1989-03-17 | 4,000 | 4,020 | 3,980 | 4,000 | 30,000 | 6,038.65 |
| 1989-03-16 | 4,020 | 4,050 | 3,950 | 3,950 | 120,000 | 5,963.16 |
| 1989-03-15 | 4,040 | 4,040 | 4,010 | 4,040 | 35,000 | 6,099.03 |
| 1989-03-14 | 4,010 | 4,040 | 4,010 | 4,010 | 63,000 | 6,053.74 |
| 1989-03-13 | 4,050 | 4,060 | 4,000 | 4,060 | 25,000 | 6,129.23 |
| 1989-03-10 | 4,010 | 4,060 | 4,010 | 4,060 | 34,000 | 6,129.23 |
| 1989-03-09 | 4,020 | 4,020 | 4,010 | 4,010 | 27,000 | 6,053.74 |
| 1989-03-08 | 4,050 | 4,100 | 4,030 | 4,090 | 20,000 | 6,174.52 |
| 1989-03-07 | 4,100 | 4,100 | 4,000 | 4,010 | 37,000 | 6,053.74 |
| 1989-03-06 | 4,120 | 4,120 | 4,080 | 4,100 | 64,000 | 6,189.61 |
| 1989-03-03 | 4,030 | 4,100 | 4,030 | 4,100 | 333,000 | 6,189.61 |
| 1989-03-02 | 4,150 | 4,150 | 4,100 | 4,130 | 64,000 | 6,234.90 |
| 1989-03-01 | 3,970 | 4,150 | 3,970 | 4,150 | 239,000 | 6,265.10 |
| 1989-02-28 | 3,950 | 4,000 | 3,900 | 3,990 | 25,000 | 6,023.55 |
| 1989-02-27 | 4,010 | 4,080 | 3,850 | 4,000 | 64,000 | 6,038.65 |
| 1989-02-23 | 4,010 | 4,100 | 3,990 | 4,080 | 52,000 | 6,159.42 |
| 1989-02-22 | 4,140 | 4,150 | 4,010 | 4,100 | 100,000 | 6,189.61 |
| 1989-02-21 | 3,960 | 4,110 | 3,960 | 3,990 | 136,000 | 6,023.55 |
| 1989-02-20 | 3,850 | 3,900 | 3,800 | 3,900 | 37,000 | 5,887.68 |
| 1989-02-17 | 3,850 | 3,850 | 3,800 | 3,800 | 33,000 | 5,736.71 |
| 1989-02-16 | 3,810 | 3,850 | 3,800 | 3,800 | 35,000 | 5,736.71 |
| 1989-02-15 | 3,890 | 3,890 | 3,850 | 3,850 | 34,000 | 5,812.20 |
| 1989-02-14 | 3,890 | 3,890 | 3,890 | 3,890 | 11,000 | 5,872.58 |
| 1989-02-13 | 3,930 | 3,960 | 3,900 | 3,900 | 30,000 | 5,887.68 |
| 1989-02-10 | 4,000 | 4,000 | 3,930 | 3,930 | 37,000 | 5,932.97 |
| 1989-02-09 | 3,950 | 3,950 | 3,880 | 3,940 | 38,000 | 5,948.07 |
| 1989-02-08 | 3,950 | 3,950 | 3,880 | 3,890 | 61,000 | 5,872.58 |
| 1989-02-07 | 3,960 | 3,980 | 3,950 | 3,950 | 36,000 | 5,963.16 |
| 1989-02-06 | 4,000 | 4,000 | 3,980 | 3,980 | 33,000 | 6,008.45 |
| 1989-02-03 | 4,080 | 4,100 | 3,990 | 3,990 | 47,000 | 6,023.55 |
| 1989-02-02 | 4,000 | 4,080 | 4,000 | 4,070 | 23,000 | 6,144.32 |
| 1989-02-01 | 4,090 | 4,100 | 4,010 | 4,010 | 77,000 | 6,053.74 |
| 1989-01-31 | 4,040 | 4,160 | 4,030 | 4,090 | 42,000 | 6,174.52 |
| 1989-01-30 | 4,060 | 4,080 | 3,980 | 3,980 | 37,000 | 6,008.45 |
| 1989-01-28 | 4,150 | 4,150 | 4,060 | 4,060 | 52,000 | 6,129.23 |
| 1989-01-27 | 4,050 | 4,200 | 4,050 | 4,150 | 29,000 | 6,265.10 |
| 1989-01-26 | 4,040 | 4,050 | 4,020 | 4,020 | 28,000 | 6,068.84 |
| 1989-01-25 | 3,990 | 4,000 | 3,980 | 3,990 | 50,000 | 6,023.55 |
| 1989-01-24 | 4,080 | 4,080 | 3,980 | 3,980 | 95,000 | 6,008.45 |
| 1989-01-23 | 4,020 | 4,080 | 4,000 | 4,030 | 40,000 | 6,083.94 |
| 1989-01-20 | 4,100 | 4,130 | 4,030 | 4,080 | 22,000 | 6,159.42 |
| 1989-01-19 | 4,190 | 4,190 | 4,080 | 4,150 | 28,000 | 6,265.10 |
| 1989-01-18 | 4,150 | 4,150 | 4,100 | 4,100 | 39,000 | 6,189.61 |
| 1989-01-17 | 4,220 | 4,240 | 4,170 | 4,200 | 21,000 | 6,340.58 |
| 1989-01-13 | 4,270 | 4,270 | 4,200 | 4,270 | 83,000 | 6,446.26 |
| 1989-01-12 | 4,230 | 4,350 | 4,180 | 4,280 | 190,000 | 6,461.35 |
| 1989-01-11 | 3,990 | 4,200 | 3,990 | 4,180 | 205,000 | 6,310.39 |
| 1989-01-10 | 3,900 | 3,990 | 3,870 | 3,950 | 115,000 | 5,963.16 |
| 1989-01-09 | 3,850 | 3,900 | 3,850 | 3,880 | 21,000 | 5,857.49 |
| 1989-01-06 | 3,900 | 3,900 | 3,860 | 3,860 | 33,000 | 5,827.29 |
| 1989-01-05 | 3,940 | 3,960 | 3,890 | 3,890 | 20,000 | 5,872.58 |
| 1989-01-04 | 3,850 | 3,890 | 3,850 | 3,890 | 15,000 | 5,872.58 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株
