5261 リソルホールディングス(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 | 3,860 | 3,900 | 3,800 | 3,900 | 58,000 | 39,000 |
| 1989-12-28 | 3,690 | 3,880 | 3,690 | 3,880 | 197,000 | 38,800 |
| 1989-12-27 | 3,500 | 3,690 | 3,460 | 3,690 | 142,000 | 36,900 |
| 1989-12-26 | 3,540 | 3,570 | 3,500 | 3,570 | 27,000 | 35,700 |
| 1989-12-25 | 3,510 | 3,600 | 3,510 | 3,550 | 7,000 | 35,500 |
| 1989-12-22 | 3,550 | 3,560 | 3,510 | 3,510 | 18,000 | 35,100 |
| 1989-12-21 | 3,550 | 3,600 | 3,550 | 3,580 | 13,000 | 35,800 |
| 1989-12-20 | 3,660 | 3,660 | 3,550 | 3,600 | 13,000 | 36,000 |
| 1989-12-19 | 3,610 | 3,660 | 3,530 | 3,660 | 8,000 | 36,600 |
| 1989-12-18 | 3,620 | 3,680 | 3,600 | 3,670 | 36,000 | 36,700 |
| 1989-12-15 | 3,680 | 3,680 | 3,590 | 3,650 | 66,000 | 36,500 |
| 1989-12-14 | 3,700 | 3,700 | 3,640 | 3,640 | 14,000 | 36,400 |
| 1989-12-13 | 3,660 | 3,660 | 3,600 | 3,650 | 36,000 | 36,500 |
| 1989-12-12 | 3,650 | 3,680 | 3,600 | 3,600 | 23,000 | 36,000 |
| 1989-12-11 | 3,720 | 3,720 | 3,700 | 3,700 | 13,000 | 37,000 |
| 1989-12-08 | 3,770 | 3,770 | 3,700 | 3,750 | 22,000 | 37,500 |
| 1989-12-07 | 3,730 | 3,730 | 3,670 | 3,720 | 36,000 | 37,200 |
| 1989-12-06 | 3,700 | 3,740 | 3,680 | 3,730 | 34,000 | 37,300 |
| 1989-12-05 | 3,580 | 3,700 | 3,580 | 3,680 | 45,000 | 36,800 |
| 1989-12-04 | 3,600 | 3,600 | 3,580 | 3,600 | 13,000 | 36,000 |
| 1989-12-01 | 3,500 | 3,500 | 3,490 | 3,500 | 26,000 | 35,000 |
| 1989-11-30 | 3,540 | 3,540 | 3,480 | 3,500 | 23,000 | 35,000 |
| 1989-11-29 | 3,490 | 3,500 | 3,400 | 3,500 | 73,000 | 35,000 |
| 1989-11-28 | 3,550 | 3,550 | 3,470 | 3,500 | 38,000 | 35,000 |
| 1989-11-27 | 3,600 | 3,600 | 3,500 | 3,570 | 19,000 | 35,700 |
| 1989-11-24 | 3,630 | 3,650 | 3,570 | 3,600 | 32,000 | 36,000 |
| 1989-11-22 | 3,700 | 3,700 | 3,690 | 3,700 | 5,000 | 37,000 |
| 1989-11-21 | 3,590 | 3,700 | 3,590 | 3,700 | 33,000 | 37,000 |
| 1989-11-20 | 3,650 | 3,650 | 3,590 | 3,590 | 45,000 | 35,900 |
| 1989-11-17 | 3,700 | 3,720 | 3,640 | 3,660 | 107,000 | 36,600 |
| 1989-11-16 | 3,800 | 3,800 | 3,750 | 3,750 | 13,000 | 37,500 |
| 1989-11-15 | 3,830 | 3,850 | 3,800 | 3,840 | 21,000 | 38,400 |
| 1989-11-14 | 3,990 | 3,990 | 3,850 | 3,850 | 15,000 | 38,500 |
| 1989-11-13 | 3,850 | 3,990 | 3,810 | 3,990 | 23,000 | 39,900 |
| 1989-11-10 | 3,900 | 3,940 | 3,850 | 3,900 | 14,000 | 39,000 |
| 1989-11-09 | 3,970 | 4,000 | 3,950 | 3,950 | 63,000 | 39,500 |
| 1989-11-08 | 3,840 | 3,970 | 3,840 | 3,970 | 77,000 | 39,700 |
| 1989-11-07 | 3,840 | 3,840 | 3,770 | 3,800 | 31,000 | 38,000 |
| 1989-11-06 | 3,840 | 3,850 | 3,790 | 3,850 | 31,000 | 38,500 |
| 1989-11-02 | 3,860 | 3,910 | 3,840 | 3,900 | 53,000 | 39,000 |
| 1989-11-01 | 3,700 | 3,970 | 3,700 | 3,900 | 140,000 | 39,000 |
| 1989-10-31 | 3,650 | 3,740 | 3,650 | 3,730 | 79,000 | 37,300 |
| 1989-10-30 | 3,650 | 3,650 | 3,650 | 3,650 | 32,000 | 36,500 |
| 1989-10-27 | 3,900 | 3,900 | 3,750 | 3,800 | 66,000 | 38,000 |
| 1989-10-26 | 4,030 | 4,040 | 3,990 | 3,990 | 46,000 | 39,900 |
| 1989-10-25 | 4,080 | 4,080 | 3,990 | 4,040 | 36,000 | 40,400 |
| 1989-10-24 | 4,000 | 4,080 | 3,950 | 4,080 | 92,000 | 40,800 |
| 1989-10-23 | 4,000 | 4,050 | 3,950 | 4,000 | 125,000 | 40,000 |
| 1989-10-20 | 4,000 | 4,050 | 3,980 | 4,050 | 113,000 | 40,500 |
| 1989-10-19 | 4,100 | 4,100 | 4,030 | 4,040 | 59,000 | 40,400 |
| 1989-10-18 | 4,250 | 4,250 | 4,000 | 4,090 | 135,000 | 40,900 |
| 1989-10-17 | 4,140 | 4,350 | 4,140 | 4,280 | 126,000 | 42,800 |
| 1989-10-16 | 4,080 | 4,180 | 4,080 | 4,130 | 163,000 | 41,300 |
| 1989-10-13 | 4,080 | 4,230 | 4,030 | 4,180 | 118,000 | 41,800 |
| 1989-10-12 | 4,190 | 4,190 | 4,030 | 4,030 | 70,000 | 40,300 |
| 1989-10-11 | 4,410 | 4,460 | 4,340 | 4,340 | 115,000 | 43,400 |
| 1989-10-09 | 4,450 | 4,470 | 4,360 | 4,460 | 186,000 | 44,600 |
| 1989-10-06 | 4,080 | 4,510 | 4,070 | 4,480 | 493,000 | 44,800 |
| 1989-10-05 | 4,140 | 4,150 | 4,060 | 4,140 | 124,000 | 41,400 |
| 1989-10-04 | 4,190 | 4,240 | 4,140 | 4,140 | 207,000 | 41,400 |
| 1989-10-03 | 4,250 | 4,350 | 4,180 | 4,240 | 430,000 | 42,400 |
| 1989-10-02 | 3,980 | 4,260 | 3,910 | 4,250 | 395,000 | 42,500 |
| 1989-09-29 | 4,000 | 4,000 | 3,850 | 3,970 | 292,000 | 39,700 |
| 1989-09-28 | 3,780 | 4,060 | 3,770 | 4,060 | 1,018,000 | 40,600 |
| 1989-09-27 | 3,620 | 3,770 | 3,590 | 3,730 | 633,000 | 37,300 |
| 1989-09-26 | 3,500 | 3,640 | 3,490 | 3,640 | 1,115,000 | 36,400 |
| 1989-09-25 | 3,450 | 3,450 | 3,350 | 3,450 | 198,000 | 34,500 |
| 1989-09-22 | 3,460 | 3,460 | 3,370 | 3,450 | 191,000 | 34,500 |
| 1989-09-21 | 3,490 | 3,520 | 3,360 | 3,430 | 730,000 | 34,300 |
| 1989-09-20 | 3,160 | 3,470 | 3,160 | 3,400 | 1,523,000 | 34,000 |
| 1989-09-19 | 3,090 | 3,170 | 3,060 | 3,150 | 70,000 | 31,500 |
| 1989-09-18 | 3,090 | 3,150 | 3,060 | 3,090 | 54,000 | 30,900 |
| 1989-09-14 | 3,190 | 3,190 | 3,100 | 3,160 | 22,000 | 31,600 |
| 1989-09-13 | 3,180 | 3,190 | 3,080 | 3,190 | 71,000 | 31,900 |
| 1989-09-12 | 3,150 | 3,240 | 3,140 | 3,230 | 51,000 | 32,300 |
| 1989-09-11 | 3,250 | 3,300 | 3,120 | 3,190 | 105,000 | 31,900 |
| 1989-09-08 | 3,060 | 3,270 | 3,030 | 3,250 | 111,000 | 32,500 |
| 1989-09-07 | 3,090 | 3,090 | 2,990 | 3,060 | 62,000 | 30,600 |
| 1989-09-06 | 3,030 | 3,090 | 2,950 | 3,090 | 61,000 | 30,900 |
| 1989-09-05 | 3,110 | 3,150 | 3,030 | 3,030 | 24,000 | 30,300 |
| 1989-09-04 | 3,100 | 3,150 | 3,100 | 3,110 | 28,000 | 31,100 |
| 1989-09-01 | 3,230 | 3,290 | 3,110 | 3,110 | 134,000 | 31,100 |
| 1989-08-31 | 3,100 | 3,200 | 3,080 | 3,180 | 79,000 | 31,800 |
| 1989-08-30 | 3,180 | 3,200 | 3,060 | 3,060 | 83,000 | 30,600 |
| 1989-08-29 | 3,170 | 3,270 | 3,170 | 3,170 | 189,000 | 31,700 |
| 1989-08-28 | 3,310 | 3,320 | 3,150 | 3,220 | 85,000 | 32,200 |
| 1989-08-25 | 3,360 | 3,390 | 3,270 | 3,330 | 317,000 | 33,300 |
| 1989-08-24 | 3,260 | 3,400 | 3,200 | 3,390 | 2,104,000 | 33,900 |
| 1989-08-23 | 3,050 | 3,280 | 3,050 | 3,240 | 2,472,000 | 32,400 |
| 1989-08-22 | 2,950 | 2,950 | 2,900 | 2,930 | 28,000 | 29,300 |
| 1989-08-21 | 3,020 | 3,020 | 2,950 | 2,950 | 81,000 | 29,500 |
| 1989-08-18 | 2,880 | 3,010 | 2,850 | 3,010 | 287,000 | 30,100 |
| 1989-08-17 | 2,770 | 2,890 | 2,770 | 2,890 | 66,000 | 28,900 |
| 1989-08-16 | 2,740 | 2,810 | 2,740 | 2,810 | 40,000 | 28,100 |
| 1989-08-15 | 2,800 | 2,810 | 2,750 | 2,750 | 30,000 | 27,500 |
| 1989-08-14 | 2,760 | 2,800 | 2,760 | 2,800 | 15,000 | 28,000 |
| 1989-08-11 | 2,750 | 2,830 | 2,750 | 2,830 | 48,000 | 28,300 |
| 1989-08-10 | 2,780 | 2,800 | 2,710 | 2,720 | 34,000 | 27,200 |
| 1989-08-09 | 2,800 | 2,850 | 2,740 | 2,820 | 51,000 | 28,200 |
| 1989-08-08 | 2,770 | 2,800 | 2,740 | 2,800 | 31,000 | 28,000 |
| 1989-08-07 | 2,790 | 2,830 | 2,780 | 2,830 | 24,000 | 28,300 |
| 1989-08-04 | 2,790 | 2,870 | 2,790 | 2,870 | 25,000 | 28,700 |
| 1989-08-03 | 2,890 | 2,890 | 2,800 | 2,870 | 34,000 | 28,700 |
| 1989-08-02 | 2,910 | 2,910 | 2,850 | 2,890 | 46,000 | 28,900 |
| 1989-08-01 | 2,880 | 2,970 | 2,880 | 2,950 | 63,000 | 29,500 |
| 1989-07-31 | 2,920 | 2,970 | 2,880 | 2,920 | 38,000 | 29,200 |
| 1989-07-28 | 3,000 | 3,000 | 2,880 | 2,960 | 246,000 | 29,600 |
| 1989-07-27 | 2,800 | 3,010 | 2,800 | 2,980 | 554,000 | 29,800 |
| 1989-07-26 | 2,830 | 2,830 | 2,770 | 2,770 | 21,000 | 27,700 |
| 1989-07-25 | 2,790 | 2,800 | 2,750 | 2,790 | 39,000 | 27,900 |
| 1989-07-24 | 2,760 | 2,800 | 2,760 | 2,790 | 47,000 | 27,900 |
| 1989-07-21 | 2,800 | 2,830 | 2,770 | 2,770 | 35,000 | 27,700 |
| 1989-07-20 | 2,800 | 2,830 | 2,770 | 2,800 | 21,000 | 28,000 |
| 1989-07-19 | 2,670 | 2,830 | 2,660 | 2,830 | 36,000 | 28,300 |
| 1989-07-18 | 2,690 | 2,690 | 2,660 | 2,670 | 26,000 | 26,700 |
| 1989-07-17 | 2,710 | 2,720 | 2,700 | 2,700 | 21,000 | 27,000 |
| 1989-07-14 | 2,850 | 2,850 | 2,750 | 2,750 | 8,000 | 27,500 |
| 1989-07-13 | 2,860 | 2,860 | 2,850 | 2,850 | 5,000 | 28,500 |
| 1989-07-12 | 2,700 | 2,880 | 2,700 | 2,840 | 137,000 | 28,400 |
| 1989-07-11 | 2,800 | 2,800 | 2,670 | 2,670 | 31,000 | 26,700 |
| 1989-07-10 | 2,820 | 2,820 | 2,770 | 2,770 | 9,000 | 27,700 |
| 1989-07-07 | 2,770 | 2,890 | 2,770 | 2,850 | 49,000 | 28,500 |
| 1989-07-06 | 2,730 | 2,750 | 2,730 | 2,750 | 5,000 | 27,500 |
| 1989-07-05 | 2,800 | 2,800 | 2,720 | 2,730 | 28,000 | 27,300 |
| 1989-07-04 | 2,880 | 2,900 | 2,800 | 2,800 | 46,000 | 28,000 |
| 1989-07-03 | 2,800 | 2,900 | 2,800 | 2,900 | 78,000 | 29,000 |
| 1989-06-30 | 2,830 | 2,850 | 2,700 | 2,750 | 59,000 | 27,500 |
| 1989-06-29 | 2,930 | 2,940 | 2,800 | 2,870 | 97,000 | 28,700 |
| 1989-06-28 | 2,850 | 2,900 | 2,760 | 2,870 | 371,000 | 28,700 |
| 1989-06-27 | 2,650 | 2,840 | 2,620 | 2,840 | 53,000 | 28,400 |
| 1989-06-26 | 2,670 | 2,690 | 2,610 | 2,610 | 40,000 | 26,100 |
| 1989-06-23 | 2,660 | 2,710 | 2,650 | 2,650 | 36,000 | 26,500 |
| 1989-06-22 | 2,710 | 2,720 | 2,650 | 2,650 | 62,000 | 26,500 |
| 1989-06-21 | 2,750 | 2,760 | 2,680 | 2,710 | 41,000 | 27,100 |
| 1989-06-20 | 2,800 | 2,810 | 2,770 | 2,770 | 67,000 | 27,700 |
| 1989-06-19 | 2,740 | 2,850 | 2,700 | 2,850 | 55,000 | 28,500 |
| 1989-06-16 | 2,800 | 2,850 | 2,700 | 2,810 | 124,000 | 28,100 |
| 1989-06-15 | 2,950 | 2,980 | 2,800 | 2,800 | 156,000 | 28,000 |
| 1989-06-14 | 2,990 | 3,020 | 2,860 | 3,000 | 155,000 | 30,000 |
| 1989-06-13 | 3,070 | 3,130 | 2,950 | 2,990 | 671,000 | 29,900 |
| 1989-06-12 | 2,950 | 3,120 | 2,900 | 3,050 | 800,000 | 30,500 |
| 1989-06-09 | 2,860 | 3,060 | 2,800 | 2,960 | 1,124,000 | 29,600 |
| 1989-06-08 | 2,600 | 2,830 | 2,570 | 2,820 | 348,000 | 28,200 |
| 1989-06-07 | 2,620 | 2,700 | 2,580 | 2,580 | 85,000 | 25,800 |
| 1989-06-06 | 2,650 | 2,750 | 2,610 | 2,610 | 111,000 | 26,100 |
| 1989-06-05 | 2,660 | 2,800 | 2,660 | 2,750 | 75,000 | 27,500 |
| 1989-06-02 | 2,690 | 2,850 | 2,660 | 2,700 | 516,000 | 27,000 |
| 1989-06-01 | 2,780 | 2,840 | 2,610 | 2,730 | 418,000 | 27,300 |
| 1989-05-31 | 2,900 | 3,000 | 2,820 | 2,820 | 714,000 | 28,200 |
| 1989-05-30 | 2,890 | 3,020 | 2,840 | 2,890 | 1,214,000 | 28,900 |
| 1989-05-29 | 2,730 | 2,930 | 2,700 | 2,900 | 2,058,000 | 29,000 |
| 1989-05-26 | 2,740 | 2,810 | 2,610 | 2,650 | 1,247,000 | 26,500 |
| 1989-05-25 | 2,640 | 2,890 | 2,600 | 2,600 | 2,712,000 | 26,000 |
| 1989-05-24 | 2,400 | 2,560 | 2,400 | 2,560 | 1,934,000 | 25,600 |
| 1989-05-23 | 2,220 | 2,250 | 2,120 | 2,160 | 1,035,000 | 21,600 |
| 1989-05-22 | 1,990 | 2,220 | 1,950 | 2,200 | 1,948,000 | 22,000 |
| 1989-05-19 | 1,740 | 1,960 | 1,740 | 1,960 | 941,000 | 19,600 |
| 1989-05-18 | 1,730 | 1,740 | 1,700 | 1,710 | 40,000 | 17,100 |
| 1989-05-17 | 1,710 | 1,740 | 1,700 | 1,700 | 49,000 | 17,000 |
| 1989-05-16 | 1,700 | 1,740 | 1,690 | 1,710 | 48,000 | 17,100 |
| 1989-05-15 | 1,690 | 1,690 | 1,660 | 1,690 | 64,000 | 16,900 |
| 1989-05-12 | 1,680 | 1,690 | 1,650 | 1,660 | 47,000 | 16,600 |
| 1989-05-11 | 1,680 | 1,690 | 1,680 | 1,690 | 10,000 | 16,900 |
| 1989-05-10 | 1,700 | 1,710 | 1,680 | 1,690 | 42,000 | 16,900 |
| 1989-05-09 | 1,710 | 1,750 | 1,700 | 1,700 | 97,000 | 17,000 |
| 1989-05-08 | 1,650 | 1,690 | 1,640 | 1,680 | 125,000 | 16,800 |
| 1989-05-02 | 1,600 | 1,620 | 1,600 | 1,620 | 14,000 | 16,200 |
| 1989-05-01 | 1,620 | 1,640 | 1,600 | 1,600 | 49,000 | 16,000 |
| 1989-04-28 | 1,570 | 1,600 | 1,570 | 1,600 | 14,000 | 16,000 |
| 1989-04-27 | 1,510 | 1,570 | 1,510 | 1,570 | 38,000 | 15,700 |
| 1989-04-26 | 1,500 | 1,530 | 1,500 | 1,510 | 51,000 | 15,100 |
| 1989-04-25 | 1,580 | 1,590 | 1,550 | 1,560 | 22,000 | 15,600 |
| 1989-04-24 | 1,610 | 1,620 | 1,570 | 1,580 | 28,000 | 15,800 |
| 1989-04-21 | 1,580 | 1,620 | 1,550 | 1,620 | 28,000 | 16,200 |
| 1989-04-20 | 1,600 | 1,600 | 1,580 | 1,580 | 71,000 | 15,800 |
| 1989-04-19 | 1,620 | 1,640 | 1,610 | 1,610 | 31,000 | 16,100 |
| 1989-04-18 | 1,630 | 1,640 | 1,600 | 1,630 | 112,000 | 16,300 |
| 1989-04-17 | 1,500 | 1,620 | 1,500 | 1,600 | 72,000 | 16,000 |
| 1989-04-14 | 1,480 | 1,500 | 1,470 | 1,500 | 35,000 | 15,000 |
| 1989-04-13 | 1,460 | 1,480 | 1,460 | 1,480 | 45,000 | 14,800 |
| 1989-04-12 | 1,460 | 1,480 | 1,460 | 1,480 | 73,000 | 14,800 |
| 1989-04-11 | 1,510 | 1,510 | 1,470 | 1,470 | 80,000 | 14,700 |
| 1989-04-10 | 1,500 | 1,530 | 1,500 | 1,530 | 24,000 | 15,300 |
| 1989-04-07 | 1,500 | 1,500 | 1,490 | 1,490 | 19,000 | 14,900 |
| 1989-04-06 | 1,500 | 1,500 | 1,490 | 1,490 | 15,000 | 14,900 |
| 1989-04-05 | 1,540 | 1,540 | 1,480 | 1,490 | 42,000 | 14,900 |
| 1989-04-04 | 1,540 | 1,540 | 1,520 | 1,530 | 7,000 | 15,300 |
| 1989-04-03 | 1,550 | 1,550 | 1,550 | 1,550 | 11,000 | 15,500 |
| 1989-03-31 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 | 15,500 |
| 1989-03-30 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 15,200 |
| 1989-03-29 | 1,500 | 1,500 | 1,490 | 1,500 | 5,000 | 15,000 |
| 1989-03-28 | 1,490 | 1,500 | 1,460 | 1,460 | 30,000 | 14,600 |
| 1989-03-27 | 1,500 | 1,500 | 1,460 | 1,460 | 20,000 | 14,600 |
| 1989-03-24 | 1,530 | 1,530 | 1,520 | 1,520 | 23,000 | 15,200 |
| 1989-03-23 | 1,520 | 1,530 | 1,520 | 1,530 | 24,000 | 15,300 |
| 1989-03-22 | 1,500 | 1,510 | 1,500 | 1,510 | 23,000 | 15,100 |
| 1989-03-20 | 1,550 | 1,570 | 1,480 | 1,480 | 12,000 | 14,800 |
| 1989-03-17 | 1,570 | 1,580 | 1,560 | 1,580 | 23,000 | 15,800 |
| 1989-03-16 | 1,500 | 1,590 | 1,500 | 1,590 | 41,000 | 15,900 |
| 1989-03-15 | 1,480 | 1,480 | 1,480 | 1,480 | 34,000 | 14,800 |
| 1989-03-14 | 1,470 | 1,480 | 1,470 | 1,480 | 35,000 | 14,800 |
| 1989-03-13 | 1,460 | 1,480 | 1,460 | 1,480 | 18,000 | 14,800 |
| 1989-03-10 | 1,450 | 1,450 | 1,440 | 1,450 | 45,000 | 14,500 |
| 1989-03-09 | 1,500 | 1,500 | 1,450 | 1,450 | 35,000 | 14,500 |
| 1989-03-08 | 1,510 | 1,510 | 1,510 | 1,510 | 9,000 | 15,100 |
| 1989-03-07 | 1,510 | 1,510 | 1,500 | 1,510 | 16,000 | 15,100 |
| 1989-03-06 | 1,560 | 1,560 | 1,510 | 1,510 | 17,000 | 15,100 |
| 1989-03-03 | 1,620 | 1,630 | 1,600 | 1,610 | 36,000 | 16,100 |
| 1989-03-02 | 1,610 | 1,630 | 1,610 | 1,630 | 29,000 | 16,300 |
| 1989-03-01 | 1,620 | 1,630 | 1,620 | 1,620 | 9,000 | 16,200 |
| 1989-02-28 | 1,650 | 1,650 | 1,640 | 1,640 | 9,000 | 16,400 |
| 1989-02-27 | 1,650 | 1,660 | 1,650 | 1,660 | 16,000 | 16,600 |
| 1989-02-23 | 1,650 | 1,650 | 1,650 | 1,650 | 35,000 | 16,500 |
| 1989-02-22 | 1,690 | 1,730 | 1,650 | 1,650 | 33,000 | 16,500 |
| 1989-02-21 | 1,700 | 1,710 | 1,680 | 1,680 | 18,000 | 16,800 |
| 1989-02-20 | 1,680 | 1,700 | 1,680 | 1,680 | 23,000 | 16,800 |
| 1989-02-17 | 1,720 | 1,720 | 1,670 | 1,670 | 15,000 | 16,700 |
| 1989-02-16 | 1,710 | 1,720 | 1,710 | 1,710 | 23,000 | 17,100 |
| 1989-02-15 | 1,730 | 1,730 | 1,700 | 1,700 | 85,000 | 17,000 |
| 1989-02-14 | 1,660 | 1,720 | 1,660 | 1,720 | 55,000 | 17,200 |
| 1989-02-13 | 1,670 | 1,670 | 1,650 | 1,650 | 8,000 | 16,500 |
| 1989-02-10 | 1,690 | 1,690 | 1,670 | 1,670 | 9,000 | 16,700 |
| 1989-02-09 | 1,670 | 1,690 | 1,670 | 1,690 | 15,000 | 16,900 |
| 1989-02-08 | 1,680 | 1,680 | 1,670 | 1,670 | 15,000 | 16,700 |
| 1989-02-07 | 1,710 | 1,710 | 1,650 | 1,650 | 68,000 | 16,500 |
| 1989-02-06 | 1,740 | 1,740 | 1,700 | 1,700 | 35,000 | 17,000 |
| 1989-02-03 | 1,700 | 1,740 | 1,700 | 1,740 | 49,000 | 17,400 |
| 1989-02-02 | 1,700 | 1,700 | 1,680 | 1,680 | 55,000 | 16,800 |
| 1989-02-01 | 1,720 | 1,720 | 1,690 | 1,690 | 41,000 | 16,900 |
| 1989-01-31 | 1,730 | 1,730 | 1,700 | 1,710 | 37,000 | 17,100 |
| 1989-01-30 | 1,710 | 1,750 | 1,710 | 1,710 | 37,000 | 17,100 |
| 1989-01-28 | 1,700 | 1,710 | 1,690 | 1,700 | 50,000 | 17,000 |
| 1989-01-27 | 1,710 | 1,720 | 1,660 | 1,700 | 53,000 | 17,000 |
| 1989-01-26 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 17,000 |
| 1989-01-25 | 1,710 | 1,710 | 1,650 | 1,650 | 53,000 | 16,500 |
| 1989-01-24 | 1,630 | 1,650 | 1,630 | 1,650 | 3,000 | 16,500 |
| 1989-01-23 | 1,630 | 1,670 | 1,630 | 1,630 | 20,000 | 16,300 |
| 1989-01-20 | 1,610 | 1,650 | 1,610 | 1,650 | 4,000 | 16,500 |
| 1989-01-19 | 1,630 | 1,630 | 1,610 | 1,630 | 7,000 | 16,300 |
| 1989-01-18 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 16,400 |
| 1989-01-17 | 1,610 | 1,640 | 1,610 | 1,640 | 9,000 | 16,400 |
| 1989-01-13 | 1,650 | 1,680 | 1,610 | 1,610 | 28,000 | 16,100 |
| 1989-01-12 | 1,670 | 1,670 | 1,650 | 1,650 | 24,000 | 16,500 |
| 1989-01-11 | 1,710 | 1,710 | 1,650 | 1,650 | 21,000 | 16,500 |
| 1989-01-10 | 1,700 | 1,740 | 1,700 | 1,720 | 104,000 | 17,200 |
| 1989-01-09 | 1,660 | 1,700 | 1,650 | 1,700 | 49,000 | 17,000 |
| 1989-01-06 | 1,700 | 1,700 | 1,630 | 1,630 | 55,000 | 16,300 |
| 1989-01-05 | 1,670 | 1,700 | 1,650 | 1,700 | 39,000 | 17,000 |
| 1989-01-04 | 1,610 | 1,660 | 1,600 | 1,660 | 21,000 | 16,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
