4951 エステー(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 | 3,150 | 3,300 | 3,150 | 3,280 | 47,000 | 2,710.74 |
| 1989-12-28 | 3,190 | 3,190 | 3,140 | 3,140 | 34,000 | 2,595.04 |
| 1989-12-27 | 3,250 | 3,260 | 3,200 | 3,200 | 48,000 | 2,644.63 |
| 1989-12-26 | 3,280 | 3,320 | 3,250 | 3,250 | 92,000 | 2,685.95 |
| 1989-12-25 | 3,270 | 3,300 | 3,250 | 3,290 | 145,000 | 2,719.01 |
| 1989-12-22 | 3,250 | 3,280 | 3,250 | 3,270 | 111,000 | 2,702.48 |
| 1989-12-21 | 3,200 | 3,280 | 3,160 | 3,280 | 111,000 | 2,710.74 |
| 1989-12-20 | 3,160 | 3,200 | 3,160 | 3,160 | 112,000 | 2,611.57 |
| 1989-12-19 | 3,150 | 3,150 | 3,100 | 3,150 | 53,000 | 2,603.31 |
| 1989-12-18 | 3,190 | 3,190 | 3,090 | 3,150 | 45,000 | 2,603.31 |
| 1989-12-15 | 3,150 | 3,190 | 3,100 | 3,190 | 79,000 | 2,636.36 |
| 1989-12-14 | 3,150 | 3,150 | 3,100 | 3,100 | 47,000 | 2,561.98 |
| 1989-12-13 | 3,180 | 3,180 | 3,100 | 3,150 | 44,000 | 2,603.31 |
| 1989-12-12 | 3,150 | 3,200 | 3,100 | 3,200 | 74,000 | 2,644.63 |
| 1989-12-11 | 3,100 | 3,200 | 3,050 | 3,150 | 100,000 | 2,603.31 |
| 1989-12-08 | 3,100 | 3,100 | 3,000 | 3,100 | 104,000 | 2,561.98 |
| 1989-12-07 | 3,050 | 3,100 | 3,000 | 3,050 | 54,000 | 2,520.66 |
| 1989-12-06 | 3,010 | 3,100 | 3,000 | 3,100 | 63,000 | 2,561.98 |
| 1989-12-05 | 3,050 | 3,050 | 2,980 | 3,000 | 28,000 | 2,479.34 |
| 1989-12-04 | 3,000 | 3,000 | 3,000 | 3,000 | 39,000 | 2,479.34 |
| 1989-12-01 | 3,000 | 3,010 | 2,980 | 3,000 | 62,000 | 2,479.34 |
| 1989-11-30 | 3,000 | 3,050 | 3,000 | 3,020 | 14,000 | 2,495.87 |
| 1989-11-29 | 3,000 | 3,000 | 2,990 | 3,000 | 30,000 | 2,479.34 |
| 1989-11-28 | 3,000 | 3,000 | 2,970 | 2,970 | 10,000 | 2,454.55 |
| 1989-11-27 | 3,050 | 3,060 | 3,000 | 3,000 | 11,000 | 2,479.34 |
| 1989-11-24 | 3,190 | 3,190 | 3,100 | 3,100 | 5,000 | 2,561.98 |
| 1989-11-22 | 3,180 | 3,200 | 3,090 | 3,190 | 45,000 | 2,636.36 |
| 1989-11-21 | 3,180 | 3,230 | 3,180 | 3,190 | 23,000 | 2,636.36 |
| 1989-11-20 | 3,230 | 3,280 | 3,220 | 3,230 | 42,000 | 2,669.42 |
| 1989-11-17 | 3,270 | 3,290 | 3,250 | 3,280 | 69,000 | 2,710.74 |
| 1989-11-16 | 3,240 | 3,290 | 3,200 | 3,280 | 192,000 | 2,710.74 |
| 1989-11-15 | 3,190 | 3,200 | 3,160 | 3,200 | 82,000 | 2,644.63 |
| 1989-11-14 | 3,140 | 3,180 | 3,140 | 3,160 | 55,000 | 2,611.57 |
| 1989-11-13 | 3,170 | 3,190 | 3,140 | 3,150 | 30,000 | 2,603.31 |
| 1989-11-10 | 3,160 | 3,190 | 3,150 | 3,190 | 55,000 | 2,636.36 |
| 1989-11-09 | 3,140 | 3,180 | 3,140 | 3,150 | 48,000 | 2,603.31 |
| 1989-11-08 | 3,190 | 3,190 | 3,140 | 3,140 | 50,000 | 2,595.04 |
| 1989-11-07 | 3,180 | 3,200 | 3,150 | 3,150 | 65,000 | 2,603.31 |
| 1989-11-06 | 3,150 | 3,200 | 3,150 | 3,190 | 31,000 | 2,636.36 |
| 1989-11-02 | 3,200 | 3,200 | 3,170 | 3,200 | 95,000 | 2,644.63 |
| 1989-11-01 | 3,110 | 3,200 | 3,100 | 3,200 | 147,000 | 2,644.63 |
| 1989-10-31 | 3,050 | 3,150 | 3,050 | 3,100 | 102,000 | 2,561.98 |
| 1989-10-30 | 3,100 | 3,130 | 2,980 | 3,100 | 84,000 | 2,561.98 |
| 1989-10-27 | 3,080 | 3,080 | 2,960 | 3,050 | 103,000 | 2,520.66 |
| 1989-10-26 | 3,180 | 3,180 | 3,080 | 3,100 | 43,000 | 2,561.98 |
| 1989-10-25 | 3,200 | 3,220 | 3,100 | 3,200 | 184,000 | 2,644.63 |
| 1989-10-24 | 3,240 | 3,260 | 3,000 | 3,200 | 255,000 | 2,644.63 |
| 1989-10-23 | 3,080 | 3,200 | 3,080 | 3,200 | 213,000 | 2,644.63 |
| 1989-10-20 | 2,910 | 3,000 | 2,910 | 3,000 | 75,000 | 2,479.34 |
| 1989-10-19 | 2,840 | 2,850 | 2,790 | 2,850 | 77,000 | 2,355.37 |
| 1989-10-18 | 2,890 | 2,890 | 2,840 | 2,840 | 15,000 | 2,347.11 |
| 1989-10-17 | 2,840 | 2,890 | 2,840 | 2,890 | 41,000 | 2,388.43 |
| 1989-10-16 | 2,810 | 2,810 | 2,800 | 2,800 | 29,000 | 2,314.05 |
| 1989-10-13 | 2,880 | 2,950 | 2,880 | 2,930 | 75,000 | 2,421.49 |
| 1989-10-12 | 3,080 | 3,100 | 2,850 | 2,900 | 60,000 | 2,396.69 |
| 1989-10-11 | 3,220 | 3,250 | 3,070 | 3,080 | 195,000 | 2,545.45 |
| 1989-10-09 | 2,950 | 3,200 | 2,940 | 3,170 | 435,000 | 2,619.83 |
| 1989-10-06 | 2,580 | 2,800 | 2,570 | 2,800 | 98,000 | 2,314.05 |
| 1989-10-05 | 2,560 | 2,560 | 2,550 | 2,550 | 14,000 | 2,107.44 |
| 1989-10-04 | 2,580 | 2,580 | 2,550 | 2,550 | 17,000 | 2,107.44 |
| 1989-10-03 | 2,580 | 2,580 | 2,550 | 2,550 | 13,000 | 2,107.44 |
| 1989-10-02 | 2,500 | 2,550 | 2,480 | 2,550 | 25,000 | 2,107.44 |
| 1989-09-29 | 2,510 | 2,510 | 2,500 | 2,510 | 13,000 | 2,074.38 |
| 1989-09-28 | 2,480 | 2,520 | 2,480 | 2,500 | 15,000 | 2,066.12 |
| 1989-09-27 | 2,550 | 2,550 | 2,450 | 2,450 | 27,000 | 2,024.79 |
| 1989-09-26 | 2,540 | 2,550 | 2,510 | 2,550 | 24,000 | 2,107.44 |
| 1989-09-25 | 2,580 | 2,590 | 2,550 | 2,590 | 10,000 | 2,140.50 |
| 1989-09-22 | 2,600 | 2,600 | 2,560 | 2,590 | 31,000 | 2,140.50 |
| 1989-09-21 | 2,460 | 2,600 | 2,460 | 2,580 | 106,000 | 2,132.23 |
| 1989-09-20 | 2,460 | 2,500 | 2,450 | 2,470 | 19,000 | 2,041.32 |
| 1989-09-19 | 2,500 | 2,500 | 2,450 | 2,500 | 22,000 | 2,066.12 |
| 1989-09-18 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 2,066.12 |
| 1989-09-14 | 2,500 | 2,500 | 2,500 | 2,500 | 10,000 | 2,066.12 |
| 1989-09-13 | 2,530 | 2,530 | 2,490 | 2,530 | 12,000 | 2,090.91 |
| 1989-09-12 | 2,480 | 2,540 | 2,410 | 2,540 | 24,000 | 2,099.17 |
| 1989-09-11 | 2,500 | 2,500 | 2,460 | 2,480 | 9,000 | 2,049.59 |
| 1989-09-08 | 2,530 | 2,530 | 2,510 | 2,510 | 23,000 | 2,074.38 |
| 1989-09-07 | 2,510 | 2,540 | 2,510 | 2,510 | 53,000 | 2,074.38 |
| 1989-09-06 | 2,530 | 2,580 | 2,500 | 2,540 | 109,000 | 2,099.17 |
| 1989-09-05 | 2,440 | 2,530 | 2,440 | 2,530 | 33,000 | 2,090.91 |
| 1989-09-04 | 2,400 | 2,500 | 2,400 | 2,430 | 26,000 | 2,008.26 |
| 1989-09-01 | 2,400 | 2,400 | 2,370 | 2,380 | 28,000 | 1,966.94 |
| 1989-08-31 | 2,410 | 2,450 | 2,360 | 2,360 | 20,000 | 1,950.41 |
| 1989-08-30 | 2,480 | 2,490 | 2,400 | 2,400 | 27,000 | 1,983.47 |
| 1989-08-29 | 2,460 | 2,480 | 2,460 | 2,460 | 9,000 | 2,033.06 |
| 1989-08-28 | 2,480 | 2,480 | 2,450 | 2,450 | 10,000 | 2,024.79 |
| 1989-08-25 | 2,500 | 2,500 | 2,460 | 2,480 | 26,000 | 2,049.59 |
| 1989-08-24 | 2,540 | 2,540 | 2,470 | 2,490 | 18,000 | 2,057.85 |
| 1989-08-23 | 2,400 | 2,530 | 2,400 | 2,520 | 93,000 | 2,082.64 |
| 1989-08-22 | 2,410 | 2,410 | 2,390 | 2,400 | 22,000 | 1,983.47 |
| 1989-08-21 | 2,500 | 2,500 | 2,450 | 2,450 | 46,000 | 2,024.79 |
| 1989-08-18 | 2,400 | 2,500 | 2,400 | 2,500 | 64,000 | 2,066.12 |
| 1989-08-17 | 2,290 | 2,360 | 2,290 | 2,360 | 36,000 | 1,950.41 |
| 1989-08-16 | 2,300 | 2,300 | 2,260 | 2,290 | 9,000 | 1,892.56 |
| 1989-08-15 | 2,260 | 2,260 | 2,250 | 2,260 | 5,000 | 1,867.77 |
| 1989-08-14 | 2,290 | 2,300 | 2,290 | 2,300 | 7,000 | 1,900.83 |
| 1989-08-11 | 2,250 | 2,300 | 2,200 | 2,300 | 37,000 | 1,900.83 |
| 1989-08-10 | 2,250 | 2,250 | 2,240 | 2,240 | 23,000 | 1,851.24 |
| 1989-08-09 | 2,290 | 2,300 | 2,240 | 2,250 | 41,000 | 1,859.50 |
| 1989-08-08 | 2,220 | 2,250 | 2,220 | 2,250 | 13,000 | 1,859.50 |
| 1989-08-07 | 2,210 | 2,210 | 2,210 | 2,210 | 2,000 | 1,826.45 |
| 1989-08-04 | 2,200 | 2,200 | 2,200 | 2,200 | 6,000 | 1,818.18 |
| 1989-08-03 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 1,826.45 |
| 1989-08-02 | 2,170 | 2,170 | 2,170 | 2,170 | 5,000 | 1,793.39 |
| 1989-08-01 | 2,240 | 2,240 | 2,160 | 2,160 | 18,000 | 1,785.12 |
| 1989-07-31 | 2,230 | 2,250 | 2,200 | 2,250 | 7,000 | 1,859.50 |
| 1989-07-28 | 2,240 | 2,240 | 2,230 | 2,230 | 8,000 | 1,842.98 |
| 1989-07-27 | 2,180 | 2,200 | 2,180 | 2,200 | 14,000 | 1,818.18 |
| 1989-07-26 | 2,180 | 2,180 | 2,160 | 2,170 | 16,000 | 1,793.39 |
| 1989-07-25 | 2,190 | 2,190 | 2,150 | 2,170 | 8,000 | 1,793.39 |
| 1989-07-24 | 2,190 | 2,200 | 2,190 | 2,200 | 4,000 | 1,818.18 |
| 1989-07-21 | 2,160 | 2,160 | 2,150 | 2,150 | 4,000 | 1,776.86 |
| 1989-07-20 | 2,200 | 2,200 | 2,170 | 2,170 | 2,000 | 1,793.39 |
| 1989-07-19 | 2,160 | 2,160 | 2,150 | 2,160 | 8,000 | 1,785.12 |
| 1989-07-18 | 2,140 | 2,200 | 2,140 | 2,150 | 8,000 | 1,776.86 |
| 1989-07-17 | 2,200 | 2,200 | 2,160 | 2,160 | 5,000 | 1,785.12 |
| 1989-07-14 | 2,200 | 2,200 | 2,160 | 2,200 | 8,000 | 1,818.18 |
| 1989-07-13 | 2,210 | 2,240 | 2,200 | 2,200 | 6,000 | 1,818.18 |
| 1989-07-12 | 2,190 | 2,240 | 2,190 | 2,240 | 15,000 | 1,851.24 |
| 1989-07-11 | 2,210 | 2,210 | 2,200 | 2,200 | 10,000 | 1,818.18 |
| 1989-07-10 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 1,842.98 |
| 1989-07-07 | 2,240 | 2,240 | 2,200 | 2,200 | 2,000 | 1,818.18 |
| 1989-07-06 | 2,210 | 2,230 | 2,200 | 2,230 | 5,000 | 1,842.98 |
| 1989-07-05 | 2,240 | 2,240 | 2,200 | 2,200 | 10,000 | 1,818.18 |
| 1989-07-04 | 2,240 | 2,240 | 2,200 | 2,200 | 7,000 | 1,818.18 |
| 1989-07-03 | 2,200 | 2,200 | 2,180 | 2,180 | 4,000 | 1,801.65 |
| 1989-06-30 | 2,210 | 2,240 | 2,200 | 2,200 | 13,000 | 1,818.18 |
| 1989-06-29 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,818.18 |
| 1989-06-28 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,818.18 |
| 1989-06-27 | 2,240 | 2,240 | 2,240 | 2,240 | 2,000 | 1,851.24 |
| 1989-06-26 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 1,818.18 |
| 1989-06-23 | 2,250 | 2,250 | 2,250 | 2,250 | 8,000 | 1,859.50 |
| 1989-06-22 | 2,130 | 2,130 | 2,090 | 2,100 | 24,000 | 1,735.54 |
| 1989-06-21 | 2,120 | 2,130 | 2,100 | 2,100 | 29,000 | 1,735.54 |
| 1989-06-20 | 2,200 | 2,200 | 2,120 | 2,130 | 16,000 | 1,760.33 |
| 1989-06-19 | 2,160 | 2,160 | 2,150 | 2,150 | 2,000 | 1,776.86 |
| 1989-06-16 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,818.18 |
| 1989-06-15 | 2,190 | 2,190 | 2,190 | 2,190 | 3,000 | 1,809.92 |
| 1989-06-14 | 2,200 | 2,200 | 2,190 | 2,190 | 6,000 | 1,809.92 |
| 1989-06-13 | 2,200 | 2,200 | 2,160 | 2,190 | 8,000 | 1,809.92 |
| 1989-06-12 | 2,200 | 2,230 | 2,200 | 2,200 | 6,000 | 1,818.18 |
| 1989-06-09 | 2,250 | 2,250 | 2,240 | 2,240 | 7,000 | 1,851.24 |
| 1989-06-06 | 2,290 | 2,300 | 2,250 | 2,250 | 7,000 | 1,859.50 |
| 1989-06-05 | 2,260 | 2,300 | 2,260 | 2,300 | 5,000 | 1,900.83 |
| 1989-06-02 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 1,859.50 |
| 1989-06-01 | 2,290 | 2,300 | 2,250 | 2,250 | 8,000 | 1,859.50 |
| 1989-05-31 | 2,280 | 2,300 | 2,280 | 2,300 | 7,000 | 1,900.83 |
| 1989-05-29 | 2,250 | 2,280 | 2,250 | 2,280 | 19,000 | 1,884.30 |
| 1989-05-25 | 2,290 | 2,300 | 2,290 | 2,300 | 4,000 | 1,900.83 |
| 1989-05-24 | 2,250 | 2,250 | 2,250 | 2,250 | 10,000 | 1,859.50 |
| 1989-05-23 | 2,300 | 2,300 | 2,250 | 2,250 | 6,000 | 1,859.50 |
| 1989-05-22 | 2,270 | 2,300 | 2,270 | 2,300 | 2,000 | 1,900.83 |
| 1989-05-19 | 2,290 | 2,290 | 2,240 | 2,240 | 4,000 | 1,851.24 |
| 1989-05-18 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 1,892.56 |
| 1989-05-17 | 2,290 | 2,300 | 2,290 | 2,290 | 4,000 | 1,892.56 |
| 1989-05-16 | 2,280 | 2,290 | 2,280 | 2,290 | 2,000 | 1,892.56 |
| 1989-05-15 | 2,240 | 2,320 | 2,240 | 2,320 | 2,000 | 1,917.36 |
| 1989-05-11 | 2,240 | 2,240 | 2,230 | 2,230 | 3,000 | 1,842.98 |
| 1989-05-10 | 2,310 | 2,310 | 2,220 | 2,220 | 15,000 | 1,834.71 |
| 1989-05-09 | 2,300 | 2,340 | 2,290 | 2,310 | 7,000 | 1,909.09 |
| 1989-05-08 | 2,300 | 2,310 | 2,290 | 2,300 | 4,000 | 1,900.83 |
| 1989-05-02 | 2,230 | 2,240 | 2,230 | 2,230 | 7,000 | 1,842.98 |
| 1989-05-01 | 2,250 | 2,260 | 2,230 | 2,240 | 11,000 | 1,851.24 |
| 1989-04-27 | 2,230 | 2,230 | 2,220 | 2,220 | 5,000 | 1,834.71 |
| 1989-04-26 | 2,210 | 2,210 | 2,210 | 2,210 | 2,000 | 1,826.45 |
| 1989-04-25 | 2,210 | 2,210 | 2,210 | 2,210 | 2,000 | 1,826.45 |
| 1989-04-24 | 2,210 | 2,210 | 2,200 | 2,200 | 6,000 | 1,818.18 |
| 1989-04-21 | 2,200 | 2,200 | 2,200 | 2,200 | 7,000 | 1,818.18 |
| 1989-04-20 | 2,300 | 2,330 | 2,290 | 2,290 | 13,000 | 1,892.56 |
| 1989-04-19 | 2,270 | 2,300 | 2,200 | 2,200 | 22,000 | 1,818.18 |
| 1989-04-18 | 2,230 | 2,250 | 2,200 | 2,200 | 9,000 | 1,818.18 |
| 1989-04-17 | 2,100 | 2,100 | 2,100 | 2,100 | 24,000 | 1,735.54 |
| 1989-04-14 | 2,110 | 2,150 | 2,100 | 2,100 | 51,000 | 1,735.54 |
| 1989-04-12 | 2,280 | 2,280 | 2,250 | 2,250 | 3,000 | 1,859.50 |
| 1989-04-10 | 2,210 | 2,300 | 2,210 | 2,300 | 10,000 | 1,900.83 |
| 1989-04-07 | 2,280 | 2,280 | 2,250 | 2,250 | 9,000 | 1,859.50 |
| 1989-04-06 | 2,290 | 2,290 | 2,290 | 2,290 | 4,000 | 1,892.56 |
| 1989-04-05 | 2,300 | 2,300 | 2,300 | 2,300 | 8,000 | 1,900.83 |
| 1989-04-04 | 2,310 | 2,340 | 2,300 | 2,300 | 10,000 | 1,900.83 |
| 1989-04-03 | 2,440 | 2,440 | 2,300 | 2,300 | 18,000 | 1,900.83 |
| 1989-03-31 | 2,480 | 2,480 | 2,390 | 2,460 | 21,000 | 2,033.06 |
| 1989-03-30 | 2,350 | 2,500 | 2,320 | 2,500 | 28,000 | 2,066.12 |
| 1989-03-29 | 2,250 | 2,350 | 2,250 | 2,280 | 17,000 | 1,884.30 |
| 1989-03-28 | 2,110 | 2,290 | 2,110 | 2,250 | 19,000 | 1,859.50 |
| 1989-03-27 | 2,160 | 2,160 | 2,100 | 2,100 | 8,000 | 1,735.54 |
| 1989-03-24 | 2,120 | 2,120 | 2,120 | 2,120 | 3,000 | 1,752.07 |
| 1989-03-23 | 2,100 | 2,130 | 2,100 | 2,130 | 4,000 | 1,760.33 |
| 1989-03-22 | 2,200 | 2,220 | 2,190 | 2,190 | 19,000 | 1,809.92 |
| 1989-03-20 | 2,200 | 2,200 | 2,200 | 2,200 | 18,000 | 1,818.18 |
| 1989-03-17 | 2,090 | 2,090 | 2,000 | 2,000 | 75,000 | 1,652.89 |
| 1989-03-16 | 2,110 | 2,140 | 2,090 | 2,100 | 41,000 | 1,735.54 |
| 1989-03-15 | 2,150 | 2,150 | 2,140 | 2,140 | 12,000 | 1,768.60 |
| 1989-03-14 | 2,160 | 2,200 | 2,150 | 2,150 | 18,000 | 1,776.86 |
| 1989-03-13 | 2,160 | 2,160 | 2,150 | 2,160 | 7,000 | 1,785.12 |
| 1989-03-10 | 2,180 | 2,220 | 2,150 | 2,150 | 17,000 | 1,776.86 |
| 1989-03-09 | 2,200 | 2,200 | 2,180 | 2,180 | 14,000 | 1,801.65 |
| 1989-03-08 | 2,250 | 2,290 | 2,200 | 2,200 | 14,000 | 1,818.18 |
| 1989-03-07 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 1,842.98 |
| 1989-03-06 | 2,200 | 2,200 | 2,190 | 2,190 | 23,000 | 1,809.92 |
| 1989-03-03 | 2,200 | 2,230 | 2,200 | 2,200 | 28,000 | 1,818.18 |
| 1989-03-02 | 2,200 | 2,220 | 2,180 | 2,200 | 24,000 | 1,818.18 |
| 1989-03-01 | 2,250 | 2,250 | 2,200 | 2,200 | 135,000 | 1,818.18 |
| 1989-02-28 | 2,260 | 2,260 | 2,240 | 2,250 | 14,000 | 1,859.50 |
| 1989-02-23 | 2,280 | 2,300 | 2,250 | 2,250 | 39,000 | 1,859.50 |
| 1989-02-22 | 2,280 | 2,300 | 2,250 | 2,250 | 379,000 | 1,859.50 |
| 1989-02-21 | 2,280 | 2,300 | 2,280 | 2,280 | 5,000 | 1,884.30 |
| 1989-02-20 | 2,360 | 2,360 | 2,280 | 2,280 | 16,000 | 1,884.30 |
| 1989-02-17 | 2,390 | 2,400 | 2,360 | 2,360 | 9,000 | 1,950.41 |
| 1989-02-16 | 2,450 | 2,460 | 2,400 | 2,400 | 9,000 | 1,983.47 |
| 1989-02-15 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 | 2,066.12 |
| 1989-02-14 | 2,520 | 2,520 | 2,500 | 2,500 | 10,000 | 2,066.12 |
| 1989-02-13 | 2,610 | 2,610 | 2,550 | 2,550 | 8,000 | 2,107.44 |
| 1989-02-10 | 2,620 | 2,620 | 2,620 | 2,620 | 2,000 | 2,165.29 |
| 1989-02-09 | 2,610 | 2,610 | 2,550 | 2,580 | 10,000 | 2,132.23 |
| 1989-02-08 | 2,590 | 2,590 | 2,550 | 2,550 | 4,000 | 2,107.44 |
| 1989-02-07 | 2,520 | 2,520 | 2,510 | 2,510 | 8,000 | 2,074.38 |
| 1989-02-06 | 2,510 | 2,540 | 2,510 | 2,520 | 11,000 | 2,082.64 |
| 1989-02-03 | 2,550 | 2,550 | 2,500 | 2,500 | 13,000 | 2,066.12 |
| 1989-02-02 | 2,590 | 2,590 | 2,590 | 2,590 | 3,000 | 2,140.50 |
| 1989-02-01 | 2,500 | 2,600 | 2,500 | 2,600 | 7,000 | 2,148.76 |
| 1989-01-31 | 2,680 | 2,680 | 2,500 | 2,540 | 21,000 | 2,099.17 |
| 1989-01-30 | 2,790 | 2,800 | 2,700 | 2,700 | 19,000 | 2,231.41 |
| 1989-01-28 | 2,800 | 2,900 | 2,790 | 2,800 | 80,000 | 2,314.05 |
| 1989-01-27 | 2,760 | 2,820 | 2,760 | 2,800 | 160,000 | 2,314.05 |
| 1989-01-26 | 2,520 | 2,700 | 2,520 | 2,690 | 45,000 | 2,223.14 |
| 1989-01-25 | 2,360 | 2,450 | 2,360 | 2,400 | 15,000 | 1,983.47 |
| 1989-01-24 | 2,250 | 2,350 | 2,250 | 2,300 | 9,000 | 1,900.83 |
| 1989-01-23 | 2,250 | 2,290 | 2,250 | 2,250 | 8,000 | 1,859.50 |
| 1989-01-20 | 2,280 | 2,280 | 2,270 | 2,270 | 5,000 | 1,876.03 |
| 1989-01-19 | 2,300 | 2,330 | 2,290 | 2,290 | 31,000 | 1,892.56 |
| 1989-01-18 | 2,300 | 2,300 | 2,300 | 2,300 | 33,000 | 1,900.83 |
| 1989-01-17 | 2,280 | 2,300 | 2,270 | 2,290 | 8,000 | 1,892.56 |
| 1989-01-13 | 2,220 | 2,250 | 2,200 | 2,250 | 20,000 | 1,859.50 |
| 1989-01-12 | 2,220 | 2,250 | 2,220 | 2,220 | 18,000 | 1,834.71 |
| 1989-01-11 | 2,210 | 2,230 | 2,190 | 2,200 | 16,000 | 1,818.18 |
| 1989-01-10 | 2,200 | 2,210 | 2,160 | 2,200 | 25,000 | 1,818.18 |
| 1989-01-09 | 2,200 | 2,210 | 2,200 | 2,210 | 33,000 | 1,826.45 |
| 1989-01-06 | 2,190 | 2,200 | 2,150 | 2,200 | 19,000 | 1,818.18 |
| 1989-01-05 | 2,210 | 2,230 | 2,150 | 2,150 | 45,000 | 1,776.86 |
| 1989-01-04 | 2,190 | 2,190 | 2,190 | 2,190 | 9,000 | 1,809.92 |
分割・併合履歴 ： [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1988-06-27]1株→2株 [1987-06-26]1株→1.1株 [1986-06-26]1株→1.2株
