4912 ライオン(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 | 1,290 | 1,290 | 1,260 | 1,290 | 117,000 | 1,170.07 |
| 1989-12-28 | 1,270 | 1,280 | 1,250 | 1,270 | 272,000 | 1,151.93 |
| 1989-12-27 | 1,300 | 1,300 | 1,260 | 1,270 | 207,000 | 1,151.93 |
| 1989-12-26 | 1,300 | 1,310 | 1,260 | 1,280 | 308,000 | 1,161 |
| 1989-12-25 | 1,270 | 1,300 | 1,270 | 1,290 | 193,000 | 1,170.07 |
| 1989-12-22 | 1,260 | 1,280 | 1,260 | 1,270 | 193,000 | 1,151.93 |
| 1989-12-21 | 1,290 | 1,300 | 1,250 | 1,270 | 248,000 | 1,151.93 |
| 1989-12-20 | 1,310 | 1,310 | 1,270 | 1,300 | 322,000 | 1,179.14 |
| 1989-12-19 | 1,300 | 1,330 | 1,300 | 1,310 | 496,000 | 1,188.21 |
| 1989-12-18 | 1,350 | 1,360 | 1,340 | 1,340 | 413,000 | 1,215.42 |
| 1989-12-15 | 1,330 | 1,360 | 1,320 | 1,340 | 864,000 | 1,215.42 |
| 1989-12-14 | 1,300 | 1,320 | 1,300 | 1,310 | 249,000 | 1,188.21 |
| 1989-12-13 | 1,300 | 1,310 | 1,290 | 1,300 | 460,000 | 1,179.14 |
| 1989-12-12 | 1,320 | 1,330 | 1,300 | 1,300 | 528,000 | 1,179.14 |
| 1989-12-11 | 1,330 | 1,340 | 1,320 | 1,330 | 563,000 | 1,206.35 |
| 1989-12-08 | 1,350 | 1,380 | 1,350 | 1,350 | 412,000 | 1,224.49 |
| 1989-12-07 | 1,380 | 1,390 | 1,350 | 1,390 | 464,000 | 1,260.77 |
| 1989-12-06 | 1,370 | 1,390 | 1,370 | 1,390 | 508,000 | 1,260.77 |
| 1989-12-05 | 1,370 | 1,390 | 1,360 | 1,370 | 1,047,000 | 1,242.63 |
| 1989-12-04 | 1,400 | 1,400 | 1,370 | 1,390 | 1,320,000 | 1,260.77 |
| 1989-12-01 | 1,370 | 1,400 | 1,360 | 1,400 | 4,375,000 | 1,269.84 |
| 1989-11-30 | 1,370 | 1,370 | 1,350 | 1,370 | 1,097,000 | 1,242.63 |
| 1989-11-29 | 1,350 | 1,370 | 1,340 | 1,370 | 2,684,000 | 1,242.63 |
| 1989-11-28 | 1,320 | 1,350 | 1,320 | 1,340 | 1,611,000 | 1,215.42 |
| 1989-11-27 | 1,340 | 1,350 | 1,320 | 1,320 | 784,000 | 1,197.28 |
| 1989-11-24 | 1,310 | 1,340 | 1,300 | 1,340 | 1,192,000 | 1,215.42 |
| 1989-11-22 | 1,320 | 1,330 | 1,300 | 1,310 | 577,000 | 1,188.21 |
| 1989-11-21 | 1,330 | 1,340 | 1,310 | 1,320 | 558,000 | 1,197.28 |
| 1989-11-20 | 1,320 | 1,340 | 1,310 | 1,330 | 1,315,000 | 1,206.35 |
| 1989-11-17 | 1,330 | 1,360 | 1,320 | 1,330 | 3,947,000 | 1,206.35 |
| 1989-11-16 | 1,290 | 1,310 | 1,280 | 1,300 | 1,804,000 | 1,179.14 |
| 1989-11-15 | 1,280 | 1,290 | 1,270 | 1,290 | 372,000 | 1,170.07 |
| 1989-11-14 | 1,270 | 1,290 | 1,260 | 1,290 | 436,000 | 1,170.07 |
| 1989-11-13 | 1,270 | 1,280 | 1,240 | 1,260 | 255,000 | 1,142.86 |
| 1989-11-10 | 1,230 | 1,300 | 1,230 | 1,280 | 939,000 | 1,161 |
| 1989-11-09 | 1,230 | 1,250 | 1,230 | 1,230 | 112,000 | 1,115.65 |
| 1989-11-08 | 1,220 | 1,260 | 1,220 | 1,250 | 332,000 | 1,133.79 |
| 1989-11-07 | 1,220 | 1,250 | 1,220 | 1,230 | 540,000 | 1,115.65 |
| 1989-11-06 | 1,250 | 1,250 | 1,220 | 1,250 | 246,000 | 1,133.79 |
| 1989-11-02 | 1,230 | 1,240 | 1,230 | 1,240 | 289,000 | 1,124.72 |
| 1989-11-01 | 1,240 | 1,250 | 1,230 | 1,240 | 424,000 | 1,124.72 |
| 1989-10-31 | 1,240 | 1,260 | 1,230 | 1,260 | 345,000 | 1,142.86 |
| 1989-10-30 | 1,220 | 1,260 | 1,220 | 1,230 | 332,000 | 1,115.65 |
| 1989-10-27 | 1,250 | 1,270 | 1,200 | 1,230 | 581,000 | 1,115.65 |
| 1989-10-26 | 1,270 | 1,290 | 1,270 | 1,270 | 324,000 | 1,151.93 |
| 1989-10-25 | 1,290 | 1,300 | 1,260 | 1,280 | 501,000 | 1,161 |
| 1989-10-24 | 1,300 | 1,310 | 1,280 | 1,300 | 955,000 | 1,179.14 |
| 1989-10-23 | 1,320 | 1,320 | 1,300 | 1,310 | 1,058,000 | 1,188.21 |
| 1989-10-20 | 1,310 | 1,340 | 1,310 | 1,320 | 6,016,999 | 1,197.28 |
| 1989-10-19 | 1,250 | 1,300 | 1,240 | 1,280 | 7,578,999 | 1,161 |
| 1989-10-18 | 1,190 | 1,230 | 1,180 | 1,230 | 1,067,000 | 1,115.65 |
| 1989-10-17 | 1,190 | 1,200 | 1,160 | 1,170 | 456,000 | 1,061.22 |
| 1989-10-16 | 1,160 | 1,190 | 1,160 | 1,190 | 222,000 | 1,079.37 |
| 1989-10-13 | 1,220 | 1,230 | 1,200 | 1,200 | 438,000 | 1,088.44 |
| 1989-10-12 | 1,220 | 1,230 | 1,200 | 1,220 | 618,000 | 1,106.58 |
| 1989-10-11 | 1,200 | 1,230 | 1,200 | 1,230 | 518,000 | 1,115.65 |
| 1989-10-09 | 1,210 | 1,220 | 1,200 | 1,200 | 447,000 | 1,088.44 |
| 1989-10-06 | 1,200 | 1,210 | 1,180 | 1,210 | 537,000 | 1,097.51 |
| 1989-10-05 | 1,180 | 1,210 | 1,180 | 1,210 | 533,000 | 1,097.51 |
| 1989-10-04 | 1,190 | 1,200 | 1,180 | 1,180 | 386,000 | 1,070.29 |
| 1989-10-03 | 1,210 | 1,220 | 1,190 | 1,190 | 370,000 | 1,079.37 |
| 1989-10-02 | 1,230 | 1,230 | 1,200 | 1,220 | 406,000 | 1,106.58 |
| 1989-09-29 | 1,180 | 1,220 | 1,180 | 1,220 | 598,000 | 1,106.58 |
| 1989-09-28 | 1,180 | 1,200 | 1,180 | 1,180 | 461,000 | 1,070.29 |
| 1989-09-27 | 1,230 | 1,240 | 1,200 | 1,220 | 603,000 | 1,106.58 |
| 1989-09-26 | 1,190 | 1,250 | 1,190 | 1,240 | 1,629,000 | 1,124.72 |
| 1989-09-25 | 1,170 | 1,190 | 1,160 | 1,180 | 432,000 | 1,070.29 |
| 1989-09-22 | 1,170 | 1,170 | 1,160 | 1,170 | 497,000 | 1,061.22 |
| 1989-09-21 | 1,150 | 1,170 | 1,150 | 1,160 | 260,000 | 1,052.15 |
| 1989-09-20 | 1,170 | 1,170 | 1,160 | 1,170 | 196,000 | 1,061.22 |
| 1989-09-19 | 1,150 | 1,170 | 1,150 | 1,170 | 414,000 | 1,061.22 |
| 1989-09-18 | 1,170 | 1,180 | 1,150 | 1,150 | 430,000 | 1,043.08 |
| 1989-09-14 | 1,150 | 1,170 | 1,140 | 1,150 | 779,000 | 1,043.08 |
| 1989-09-13 | 1,180 | 1,180 | 1,150 | 1,150 | 634,000 | 1,043.08 |
| 1989-09-12 | 1,150 | 1,170 | 1,150 | 1,160 | 343,000 | 1,052.15 |
| 1989-09-11 | 1,160 | 1,170 | 1,150 | 1,170 | 304,000 | 1,061.22 |
| 1989-09-08 | 1,150 | 1,180 | 1,150 | 1,160 | 396,000 | 1,052.15 |
| 1989-09-07 | 1,170 | 1,180 | 1,160 | 1,180 | 370,000 | 1,070.29 |
| 1989-09-06 | 1,180 | 1,210 | 1,160 | 1,170 | 747,000 | 1,061.22 |
| 1989-09-05 | 1,170 | 1,220 | 1,170 | 1,200 | 1,462,000 | 1,088.44 |
| 1989-09-04 | 1,170 | 1,190 | 1,170 | 1,180 | 409,000 | 1,070.29 |
| 1989-09-01 | 1,180 | 1,190 | 1,150 | 1,190 | 439,000 | 1,079.37 |
| 1989-08-31 | 1,190 | 1,200 | 1,180 | 1,180 | 653,000 | 1,070.29 |
| 1989-08-30 | 1,210 | 1,210 | 1,180 | 1,180 | 646,000 | 1,070.29 |
| 1989-08-29 | 1,190 | 1,200 | 1,180 | 1,200 | 1,403,000 | 1,088.44 |
| 1989-08-28 | 1,230 | 1,230 | 1,180 | 1,190 | 1,015,000 | 1,079.37 |
| 1989-08-25 | 1,240 | 1,250 | 1,230 | 1,230 | 2,444,000 | 1,115.65 |
| 1989-08-24 | 1,220 | 1,260 | 1,210 | 1,250 | 6,007,999 | 1,133.79 |
| 1989-08-23 | 1,190 | 1,230 | 1,180 | 1,210 | 4,322,000 | 1,097.51 |
| 1989-08-22 | 1,160 | 1,200 | 1,150 | 1,180 | 4,373,000 | 1,070.29 |
| 1989-08-21 | 1,120 | 1,160 | 1,120 | 1,150 | 2,717,000 | 1,043.08 |
| 1989-08-18 | 1,120 | 1,140 | 1,110 | 1,120 | 1,195,000 | 1,015.87 |
| 1989-08-17 | 1,120 | 1,130 | 1,110 | 1,120 | 846,000 | 1,015.87 |
| 1989-08-16 | 1,130 | 1,150 | 1,120 | 1,120 | 2,916,000 | 1,015.87 |
| 1989-08-15 | 1,100 | 1,150 | 1,090 | 1,110 | 5,913,999 | 1,006.80 |
| 1989-08-14 | 1,050 | 1,110 | 1,040 | 1,080 | 2,503,000 | 979.59 |
| 1989-08-11 | 1,040 | 1,060 | 1,040 | 1,050 | 556,000 | 952.38 |
| 1989-08-10 | 1,030 | 1,040 | 1,020 | 1,040 | 508,000 | 943.31 |
| 1989-08-09 | 1,020 | 1,030 | 1,010 | 1,020 | 324,000 | 925.17 |
| 1989-08-08 | 1,030 | 1,040 | 1,010 | 1,030 | 472,000 | 934.24 |
| 1989-08-07 | 1,030 | 1,040 | 1,030 | 1,030 | 121,000 | 934.24 |
| 1989-08-04 | 1,020 | 1,040 | 1,020 | 1,040 | 195,000 | 943.31 |
| 1989-08-03 | 1,030 | 1,040 | 1,010 | 1,010 | 444,000 | 916.10 |
| 1989-08-02 | 1,020 | 1,030 | 1,010 | 1,030 | 267,000 | 934.24 |
| 1989-08-01 | 1,010 | 1,020 | 1,010 | 1,020 | 130,000 | 925.17 |
| 1989-07-31 | 1,000 | 1,020 | 1,000 | 1,010 | 154,000 | 916.10 |
| 1989-07-28 | 1,010 | 1,020 | 1,000 | 1,000 | 430,000 | 907.03 |
| 1989-07-27 | 1,010 | 1,020 | 1,010 | 1,020 | 404,000 | 925.17 |
| 1989-07-26 | 1,020 | 1,020 | 1,000 | 1,020 | 273,000 | 925.17 |
| 1989-07-25 | 991 | 999 | 991 | 999 | 244,000 | 906.12 |
| 1989-07-24 | 988 | 999 | 982 | 990 | 282,000 | 897.96 |
| 1989-07-21 | 977 | 982 | 976 | 980 | 217,000 | 888.89 |
| 1989-07-20 | 985 | 985 | 976 | 976 | 203,000 | 885.26 |
| 1989-07-19 | 981 | 981 | 975 | 980 | 315,000 | 888.89 |
| 1989-07-18 | 981 | 981 | 975 | 975 | 146,000 | 884.35 |
| 1989-07-17 | 982 | 982 | 981 | 981 | 105,000 | 889.80 |
| 1989-07-14 | 981 | 983 | 980 | 981 | 135,000 | 889.80 |
| 1989-07-13 | 981 | 984 | 981 | 983 | 94,000 | 891.61 |
| 1989-07-12 | 979 | 984 | 979 | 980 | 141,000 | 888.89 |
| 1989-07-11 | 985 | 986 | 977 | 979 | 144,000 | 887.98 |
| 1989-07-10 | 975 | 988 | 975 | 985 | 169,000 | 893.42 |
| 1989-07-07 | 982 | 986 | 975 | 975 | 323,000 | 884.35 |
| 1989-07-06 | 989 | 989 | 980 | 982 | 202,000 | 890.70 |
| 1989-07-05 | 990 | 990 | 981 | 984 | 216,000 | 892.52 |
| 1989-07-04 | 994 | 994 | 985 | 986 | 160,000 | 894.33 |
| 1989-07-03 | 989 | 990 | 975 | 990 | 76,000 | 897.96 |
| 1989-06-30 | 995 | 995 | 975 | 989 | 167,000 | 897.05 |
| 1989-06-29 | 997 | 997 | 980 | 980 | 218,000 | 888.89 |
| 1989-06-28 | 997 | 997 | 986 | 995 | 190,000 | 902.49 |
| 1989-06-27 | 995 | 999 | 990 | 995 | 172,000 | 902.49 |
| 1989-06-26 | 994 | 994 | 985 | 990 | 321,000 | 897.96 |
| 1989-06-23 | 1,000 | 1,000 | 990 | 990 | 441,000 | 897.96 |
| 1989-06-22 | 994 | 999 | 990 | 999 | 230,000 | 906.12 |
| 1989-06-21 | 995 | 999 | 993 | 994 | 213,000 | 901.59 |
| 1989-06-20 | 999 | 999 | 990 | 990 | 142,000 | 897.96 |
| 1989-06-19 | 990 | 995 | 986 | 986 | 213,000 | 894.33 |
| 1989-06-16 | 995 | 995 | 980 | 985 | 119,000 | 893.42 |
| 1989-06-15 | 995 | 999 | 985 | 985 | 165,000 | 893.42 |
| 1989-06-14 | 1,000 | 1,000 | 992 | 992 | 121,000 | 899.77 |
| 1989-06-13 | 1,000 | 1,000 | 990 | 999 | 287,000 | 906.12 |
| 1989-06-12 | 1,000 | 1,010 | 995 | 1,000 | 226,000 | 907.03 |
| 1989-06-09 | 999 | 1,000 | 990 | 999 | 338,000 | 906.12 |
| 1989-06-08 | 1,000 | 1,000 | 990 | 997 | 350,000 | 904.31 |
| 1989-06-07 | 992 | 1,020 | 990 | 1,020 | 395,000 | 925.17 |
| 1989-06-06 | 997 | 997 | 988 | 988 | 293,000 | 896.15 |
| 1989-06-05 | 997 | 997 | 990 | 990 | 279,000 | 897.96 |
| 1989-06-02 | 975 | 987 | 971 | 987 | 565,000 | 895.24 |
| 1989-06-01 | 989 | 990 | 975 | 978 | 1,426,000 | 887.08 |
| 1989-05-31 | 1,000 | 1,020 | 980 | 994 | 1,867,000 | 901.59 |
| 1989-05-30 | 1,040 | 1,040 | 1,030 | 1,040 | 240,000 | 943.31 |
| 1989-05-29 | 1,060 | 1,060 | 1,040 | 1,040 | 310,000 | 943.31 |
| 1989-05-26 | 1,060 | 1,060 | 1,050 | 1,050 | 266,000 | 952.38 |
| 1989-05-25 | 1,060 | 1,060 | 1,040 | 1,040 | 821,000 | 943.31 |
| 1989-05-24 | 1,060 | 1,060 | 1,050 | 1,050 | 191,000 | 952.38 |
| 1989-05-23 | 1,060 | 1,060 | 1,050 | 1,060 | 394,000 | 961.45 |
| 1989-05-22 | 1,060 | 1,060 | 1,050 | 1,050 | 198,000 | 952.38 |
| 1989-05-19 | 1,060 | 1,060 | 1,040 | 1,050 | 319,000 | 952.38 |
| 1989-05-18 | 1,060 | 1,060 | 1,050 | 1,060 | 235,000 | 961.45 |
| 1989-05-17 | 1,050 | 1,060 | 1,050 | 1,050 | 432,000 | 952.38 |
| 1989-05-16 | 1,050 | 1,060 | 1,040 | 1,060 | 378,000 | 961.45 |
| 1989-05-15 | 1,060 | 1,060 | 1,050 | 1,050 | 266,000 | 952.38 |
| 1989-05-12 | 1,060 | 1,060 | 1,050 | 1,060 | 431,000 | 961.45 |
| 1989-05-11 | 1,060 | 1,060 | 1,050 | 1,060 | 285,000 | 961.45 |
| 1989-05-10 | 1,060 | 1,070 | 1,050 | 1,060 | 434,000 | 961.45 |
| 1989-05-09 | 1,070 | 1,080 | 1,060 | 1,080 | 599,000 | 979.59 |
| 1989-05-08 | 1,070 | 1,080 | 1,050 | 1,050 | 451,000 | 952.38 |
| 1989-05-02 | 1,070 | 1,080 | 1,070 | 1,080 | 495,000 | 979.59 |
| 1989-05-01 | 1,070 | 1,070 | 1,060 | 1,060 | 329,000 | 961.45 |
| 1989-04-28 | 1,070 | 1,070 | 1,050 | 1,050 | 671,000 | 952.38 |
| 1989-04-27 | 1,050 | 1,070 | 1,040 | 1,060 | 475,000 | 961.45 |
| 1989-04-26 | 1,050 | 1,050 | 1,030 | 1,040 | 258,000 | 943.31 |
| 1989-04-25 | 1,040 | 1,050 | 1,030 | 1,050 | 304,000 | 952.38 |
| 1989-04-24 | 1,070 | 1,070 | 1,030 | 1,030 | 345,000 | 934.24 |
| 1989-04-21 | 1,060 | 1,070 | 1,050 | 1,070 | 632,000 | 970.52 |
| 1989-04-20 | 1,030 | 1,110 | 1,030 | 1,060 | 2,589,000 | 961.45 |
| 1989-04-19 | 1,000 | 1,020 | 1,000 | 1,020 | 194,000 | 925.17 |
| 1989-04-18 | 1,010 | 1,010 | 1,000 | 1,010 | 130,000 | 916.10 |
| 1989-04-17 | 1,020 | 1,020 | 998 | 998 | 238,000 | 905.22 |
| 1989-04-14 | 1,020 | 1,020 | 1,010 | 1,020 | 156,000 | 925.17 |
| 1989-04-13 | 1,020 | 1,020 | 1,000 | 1,020 | 203,000 | 925.17 |
| 1989-04-12 | 1,020 | 1,020 | 1,010 | 1,020 | 195,000 | 925.17 |
| 1989-04-11 | 1,020 | 1,030 | 1,010 | 1,030 | 163,000 | 934.24 |
| 1989-04-10 | 1,030 | 1,040 | 1,020 | 1,020 | 160,000 | 925.17 |
| 1989-04-07 | 1,020 | 1,050 | 1,010 | 1,050 | 151,000 | 952.38 |
| 1989-04-06 | 1,040 | 1,040 | 1,030 | 1,030 | 120,000 | 934.24 |
| 1989-04-05 | 1,030 | 1,050 | 1,030 | 1,050 | 186,000 | 952.38 |
| 1989-04-04 | 1,070 | 1,070 | 1,040 | 1,040 | 327,000 | 943.31 |
| 1989-04-03 | 1,070 | 1,070 | 1,020 | 1,050 | 792,000 | 952.38 |
| 1989-03-31 | 1,010 | 1,050 | 1,000 | 1,030 | 484,000 | 934.24 |
| 1989-03-30 | 999 | 1,010 | 990 | 1,000 | 295,000 | 907.03 |
| 1989-03-29 | 1,000 | 1,010 | 976 | 986 | 183,000 | 894.33 |
| 1989-03-28 | 990 | 990 | 975 | 985 | 118,000 | 893.42 |
| 1989-03-27 | 985 | 990 | 975 | 981 | 197,000 | 889.80 |
| 1989-03-24 | 994 | 994 | 970 | 975 | 130,000 | 884.35 |
| 1989-03-23 | 995 | 1,000 | 970 | 994 | 270,000 | 901.59 |
| 1989-03-22 | 990 | 999 | 970 | 990 | 201,000 | 897.96 |
| 1989-03-20 | 1,000 | 1,000 | 987 | 999 | 305,000 | 906.12 |
| 1989-03-17 | 998 | 1,000 | 990 | 990 | 190,000 | 897.96 |
| 1989-03-16 | 1,000 | 1,010 | 996 | 996 | 153,000 | 903.40 |
| 1989-03-15 | 1,010 | 1,010 | 998 | 998 | 186,000 | 905.22 |
| 1989-03-14 | 1,010 | 1,010 | 999 | 1,010 | 257,000 | 916.10 |
| 1989-03-13 | 1,010 | 1,010 | 999 | 1,010 | 368,000 | 916.10 |
| 1989-03-10 | 991 | 999 | 989 | 999 | 455,000 | 906.12 |
| 1989-03-09 | 991 | 995 | 989 | 991 | 295,000 | 898.87 |
| 1989-03-08 | 995 | 1,000 | 992 | 992 | 167,000 | 899.77 |
| 1989-03-07 | 995 | 998 | 990 | 991 | 185,000 | 898.87 |
| 1989-03-06 | 991 | 998 | 990 | 998 | 227,000 | 905.22 |
| 1989-03-03 | 999 | 1,000 | 990 | 999 | 233,000 | 906.12 |
| 1989-03-02 | 1,000 | 1,000 | 985 | 999 | 353,000 | 906.12 |
| 1989-03-01 | 995 | 1,000 | 990 | 1,000 | 334,000 | 907.03 |
| 1989-02-28 | 999 | 999 | 990 | 995 | 335,000 | 902.49 |
| 1989-02-27 | 999 | 999 | 991 | 992 | 245,000 | 899.77 |
| 1989-02-23 | 1,000 | 1,000 | 990 | 990 | 431,000 | 897.96 |
| 1989-02-22 | 1,000 | 1,010 | 993 | 999 | 307,000 | 906.12 |
| 1989-02-21 | 1,000 | 1,010 | 1,000 | 1,010 | 236,000 | 916.10 |
| 1989-02-20 | 1,010 | 1,010 | 1,000 | 1,000 | 203,000 | 907.03 |
| 1989-02-17 | 1,010 | 1,020 | 1,000 | 1,010 | 634,000 | 916.10 |
| 1989-02-16 | 1,010 | 1,020 | 1,000 | 1,020 | 196,000 | 925.17 |
| 1989-02-15 | 1,020 | 1,020 | 1,000 | 1,000 | 231,000 | 907.03 |
| 1989-02-14 | 1,030 | 1,030 | 1,010 | 1,020 | 188,000 | 925.17 |
| 1989-02-13 | 1,030 | 1,030 | 1,020 | 1,030 | 237,000 | 934.24 |
| 1989-02-10 | 1,030 | 1,030 | 1,030 | 1,030 | 93,000 | 934.24 |
| 1989-02-09 | 1,040 | 1,040 | 1,020 | 1,020 | 326,000 | 925.17 |
| 1989-02-08 | 1,040 | 1,040 | 1,030 | 1,040 | 264,000 | 943.31 |
| 1989-02-07 | 1,040 | 1,050 | 1,030 | 1,040 | 158,000 | 943.31 |
| 1989-02-06 | 1,050 | 1,050 | 1,030 | 1,030 | 378,000 | 934.24 |
| 1989-02-03 | 1,050 | 1,050 | 1,040 | 1,040 | 375,000 | 943.31 |
| 1989-02-02 | 1,050 | 1,050 | 1,040 | 1,040 | 295,000 | 943.31 |
| 1989-02-01 | 1,060 | 1,060 | 1,040 | 1,040 | 416,000 | 943.31 |
| 1989-01-31 | 1,060 | 1,060 | 1,050 | 1,060 | 416,000 | 961.45 |
| 1989-01-30 | 1,060 | 1,070 | 1,050 | 1,070 | 758,000 | 970.52 |
| 1989-01-28 | 1,050 | 1,050 | 1,040 | 1,050 | 340,000 | 952.38 |
| 1989-01-27 | 1,050 | 1,050 | 1,040 | 1,050 | 335,000 | 952.38 |
| 1989-01-26 | 1,030 | 1,050 | 1,030 | 1,030 | 1,050,000 | 934.24 |
| 1989-01-25 | 1,020 | 1,030 | 1,010 | 1,020 | 391,000 | 925.17 |
| 1989-01-24 | 1,020 | 1,020 | 1,010 | 1,020 | 474,000 | 925.17 |
| 1989-01-23 | 1,010 | 1,020 | 1,000 | 1,010 | 138,000 | 916.10 |
| 1989-01-20 | 1,020 | 1,020 | 1,010 | 1,010 | 224,000 | 916.10 |
| 1989-01-19 | 1,010 | 1,020 | 1,000 | 1,020 | 268,000 | 925.17 |
| 1989-01-18 | 1,000 | 1,020 | 1,000 | 1,010 | 322,000 | 916.10 |
| 1989-01-17 | 1,000 | 1,010 | 1,000 | 1,000 | 439,000 | 907.03 |
| 1989-01-13 | 1,000 | 1,010 | 996 | 1,000 | 397,000 | 907.03 |
| 1989-01-12 | 1,010 | 1,010 | 999 | 1,000 | 487,000 | 907.03 |
| 1989-01-11 | 1,010 | 1,020 | 999 | 1,010 | 631,000 | 916.10 |
| 1989-01-10 | 1,000 | 1,010 | 1,000 | 1,010 | 170,000 | 916.10 |
| 1989-01-09 | 995 | 1,000 | 995 | 1,000 | 208,000 | 907.03 |
| 1989-01-06 | 1,000 | 1,000 | 995 | 995 | 157,000 | 902.49 |
| 1989-01-05 | 1,000 | 1,000 | 995 | 1,000 | 166,000 | 907.03 |
| 1989-01-04 | 1,010 | 1,020 | 1,010 | 1,020 | 31,000 | 925.17 |
分割・併合履歴 ： [1994-12-27]1株→1.05株 [1991-12-25]1株→1.05株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.05株 [1985-06-26]1株→1.1株
