5975 東プレ(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 | 1,150 | 1,200 | 1,130 | 1,200 | 38,000 | 1,142.86 |
| 1989-12-28 | 1,150 | 1,180 | 1,140 | 1,160 | 103,000 | 1,104.76 |
| 1989-12-27 | 1,180 | 1,180 | 1,150 | 1,150 | 59,000 | 1,095.24 |
| 1989-12-26 | 1,180 | 1,200 | 1,170 | 1,170 | 51,000 | 1,114.29 |
| 1989-12-25 | 1,180 | 1,190 | 1,160 | 1,170 | 46,000 | 1,114.29 |
| 1989-12-22 | 1,200 | 1,210 | 1,180 | 1,200 | 78,000 | 1,142.86 |
| 1989-12-21 | 1,230 | 1,230 | 1,180 | 1,210 | 57,000 | 1,152.38 |
| 1989-12-20 | 1,240 | 1,250 | 1,220 | 1,240 | 187,000 | 1,180.95 |
| 1989-12-19 | 1,180 | 1,250 | 1,180 | 1,240 | 335,000 | 1,180.95 |
| 1989-12-18 | 1,190 | 1,220 | 1,180 | 1,220 | 144,000 | 1,161.90 |
| 1989-12-15 | 1,160 | 1,200 | 1,150 | 1,170 | 43,000 | 1,114.29 |
| 1989-12-14 | 1,150 | 1,180 | 1,150 | 1,160 | 39,000 | 1,104.76 |
| 1989-12-13 | 1,190 | 1,200 | 1,140 | 1,140 | 73,000 | 1,085.71 |
| 1989-12-12 | 1,210 | 1,210 | 1,170 | 1,200 | 62,000 | 1,142.86 |
| 1989-12-11 | 1,220 | 1,220 | 1,200 | 1,200 | 74,000 | 1,142.86 |
| 1989-12-08 | 1,220 | 1,220 | 1,210 | 1,210 | 89,000 | 1,152.38 |
| 1989-12-07 | 1,210 | 1,230 | 1,200 | 1,220 | 119,000 | 1,161.90 |
| 1989-12-06 | 1,210 | 1,230 | 1,200 | 1,210 | 184,000 | 1,152.38 |
| 1989-12-05 | 1,230 | 1,240 | 1,200 | 1,210 | 215,000 | 1,152.38 |
| 1989-12-04 | 1,250 | 1,260 | 1,210 | 1,220 | 498,000 | 1,161.90 |
| 1989-12-01 | 1,240 | 1,250 | 1,230 | 1,240 | 1,505,000 | 1,180.95 |
| 1989-11-30 | 1,150 | 1,250 | 1,150 | 1,220 | 1,539,000 | 1,161.90 |
| 1989-11-29 | 1,160 | 1,170 | 1,140 | 1,150 | 759,000 | 1,095.24 |
| 1989-11-28 | 1,080 | 1,160 | 1,080 | 1,140 | 792,000 | 1,085.71 |
| 1989-11-27 | 1,070 | 1,070 | 1,060 | 1,070 | 131,000 | 1,019.05 |
| 1989-11-24 | 1,070 | 1,080 | 1,060 | 1,070 | 101,000 | 1,019.05 |
| 1989-11-22 | 1,070 | 1,080 | 1,060 | 1,070 | 140,000 | 1,019.05 |
| 1989-11-21 | 1,080 | 1,090 | 1,070 | 1,070 | 52,000 | 1,019.05 |
| 1989-11-20 | 1,060 | 1,090 | 1,060 | 1,090 | 68,000 | 1,038.10 |
| 1989-11-17 | 1,070 | 1,080 | 1,060 | 1,060 | 67,000 | 1,009.52 |
| 1989-11-16 | 1,090 | 1,090 | 1,070 | 1,070 | 121,000 | 1,019.05 |
| 1989-11-15 | 1,080 | 1,090 | 1,080 | 1,080 | 167,000 | 1,028.57 |
| 1989-11-14 | 1,050 | 1,090 | 1,050 | 1,080 | 79,000 | 1,028.57 |
| 1989-11-13 | 1,030 | 1,030 | 1,020 | 1,030 | 83,000 | 980.95 |
| 1989-11-10 | 1,030 | 1,030 | 1,020 | 1,020 | 61,000 | 971.43 |
| 1989-11-09 | 1,030 | 1,050 | 1,020 | 1,030 | 70,000 | 980.95 |
| 1989-11-08 | 1,030 | 1,040 | 1,010 | 1,030 | 88,000 | 980.95 |
| 1989-11-07 | 1,040 | 1,050 | 1,030 | 1,030 | 91,000 | 980.95 |
| 1989-11-06 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 990.48 |
| 1989-11-02 | 1,040 | 1,050 | 1,030 | 1,050 | 59,000 | 1,000 |
| 1989-11-01 | 1,040 | 1,060 | 1,030 | 1,060 | 84,000 | 1,009.52 |
| 1989-10-31 | 1,060 | 1,060 | 1,040 | 1,040 | 56,000 | 990.48 |
| 1989-10-30 | 1,050 | 1,060 | 1,040 | 1,060 | 35,000 | 1,009.52 |
| 1989-10-27 | 1,060 | 1,070 | 1,050 | 1,060 | 79,000 | 1,009.52 |
| 1989-10-26 | 1,070 | 1,100 | 1,070 | 1,070 | 100,000 | 1,019.05 |
| 1989-10-25 | 1,070 | 1,070 | 1,060 | 1,070 | 102,000 | 1,019.05 |
| 1989-10-24 | 1,060 | 1,090 | 1,060 | 1,070 | 102,000 | 1,019.05 |
| 1989-10-23 | 1,080 | 1,080 | 1,060 | 1,060 | 85,000 | 1,009.52 |
| 1989-10-20 | 1,090 | 1,100 | 1,050 | 1,060 | 193,000 | 1,009.52 |
| 1989-10-19 | 1,100 | 1,110 | 1,090 | 1,100 | 177,000 | 1,047.62 |
| 1989-10-18 | 1,100 | 1,110 | 1,080 | 1,080 | 45,000 | 1,028.57 |
| 1989-10-17 | 1,100 | 1,120 | 1,080 | 1,100 | 147,000 | 1,047.62 |
| 1989-10-16 | 1,100 | 1,110 | 1,100 | 1,100 | 38,000 | 1,047.62 |
| 1989-10-13 | 1,110 | 1,130 | 1,070 | 1,120 | 124,000 | 1,066.67 |
| 1989-10-12 | 1,150 | 1,150 | 1,100 | 1,140 | 121,000 | 1,085.71 |
| 1989-10-11 | 1,160 | 1,170 | 1,140 | 1,150 | 289,000 | 1,095.24 |
| 1989-10-09 | 1,170 | 1,170 | 1,140 | 1,160 | 352,000 | 1,104.76 |
| 1989-10-06 | 1,150 | 1,170 | 1,140 | 1,170 | 247,000 | 1,114.29 |
| 1989-10-05 | 1,090 | 1,150 | 1,090 | 1,140 | 516,000 | 1,085.71 |
| 1989-10-04 | 1,100 | 1,100 | 1,080 | 1,080 | 35,000 | 1,028.57 |
| 1989-10-03 | 1,100 | 1,100 | 1,080 | 1,100 | 59,000 | 1,047.62 |
| 1989-10-02 | 1,090 | 1,100 | 1,070 | 1,100 | 41,000 | 1,047.62 |
| 1989-09-29 | 1,060 | 1,080 | 1,050 | 1,080 | 54,000 | 1,028.57 |
| 1989-09-28 | 1,060 | 1,080 | 1,050 | 1,060 | 61,000 | 1,009.52 |
| 1989-09-27 | 1,080 | 1,090 | 1,040 | 1,040 | 53,000 | 990.48 |
| 1989-09-26 | 1,090 | 1,090 | 1,060 | 1,090 | 27,000 | 1,038.10 |
| 1989-09-25 | 1,070 | 1,070 | 1,010 | 1,070 | 112,000 | 1,019.05 |
| 1989-09-22 | 1,080 | 1,080 | 1,060 | 1,080 | 30,000 | 1,028.57 |
| 1989-09-21 | 1,080 | 1,090 | 1,070 | 1,070 | 36,000 | 1,019.05 |
| 1989-09-20 | 1,080 | 1,090 | 1,080 | 1,090 | 28,000 | 1,038.10 |
| 1989-09-19 | 1,100 | 1,100 | 1,070 | 1,070 | 26,000 | 1,019.05 |
| 1989-09-18 | 1,100 | 1,110 | 1,070 | 1,070 | 48,000 | 1,019.05 |
| 1989-09-14 | 1,100 | 1,100 | 1,090 | 1,100 | 35,000 | 1,047.62 |
| 1989-09-13 | 1,100 | 1,110 | 1,090 | 1,110 | 36,000 | 1,057.14 |
| 1989-09-12 | 1,100 | 1,110 | 1,080 | 1,080 | 38,000 | 1,028.57 |
| 1989-09-11 | 1,100 | 1,120 | 1,100 | 1,100 | 31,000 | 1,047.62 |
| 1989-09-08 | 1,100 | 1,140 | 1,100 | 1,110 | 221,000 | 1,057.14 |
| 1989-09-07 | 1,080 | 1,100 | 1,060 | 1,100 | 41,000 | 1,047.62 |
| 1989-09-06 | 1,070 | 1,100 | 1,060 | 1,100 | 90,000 | 1,047.62 |
| 1989-09-05 | 1,100 | 1,100 | 1,060 | 1,080 | 50,000 | 1,028.57 |
| 1989-09-04 | 1,100 | 1,100 | 1,080 | 1,090 | 32,000 | 1,038.10 |
| 1989-09-01 | 1,080 | 1,090 | 1,060 | 1,090 | 47,000 | 1,038.10 |
| 1989-08-31 | 1,090 | 1,090 | 1,060 | 1,090 | 61,000 | 1,038.10 |
| 1989-08-30 | 1,090 | 1,100 | 1,070 | 1,080 | 65,000 | 1,028.57 |
| 1989-08-29 | 1,100 | 1,100 | 1,060 | 1,060 | 50,000 | 1,009.52 |
| 1989-08-28 | 1,110 | 1,110 | 1,080 | 1,100 | 26,000 | 1,047.62 |
| 1989-08-25 | 1,110 | 1,120 | 1,070 | 1,110 | 79,000 | 1,057.14 |
| 1989-08-24 | 1,110 | 1,130 | 1,100 | 1,100 | 104,000 | 1,047.62 |
| 1989-08-23 | 1,140 | 1,140 | 1,110 | 1,130 | 176,000 | 1,076.19 |
| 1989-08-22 | 1,120 | 1,140 | 1,100 | 1,130 | 229,000 | 1,076.19 |
| 1989-08-21 | 1,130 | 1,130 | 1,110 | 1,130 | 98,000 | 1,076.19 |
| 1989-08-18 | 1,120 | 1,140 | 1,100 | 1,120 | 131,000 | 1,066.67 |
| 1989-08-17 | 1,080 | 1,140 | 1,070 | 1,130 | 219,000 | 1,076.19 |
| 1989-08-16 | 1,060 | 1,080 | 1,060 | 1,080 | 44,000 | 1,028.57 |
| 1989-08-14 | 1,080 | 1,080 | 1,050 | 1,050 | 17,000 | 1,000 |
| 1989-08-11 | 1,080 | 1,090 | 1,080 | 1,080 | 11,000 | 1,028.57 |
| 1989-08-10 | 1,090 | 1,090 | 1,080 | 1,080 | 25,000 | 1,028.57 |
| 1989-08-09 | 1,080 | 1,100 | 1,050 | 1,100 | 175,000 | 1,047.62 |
| 1989-08-08 | 1,080 | 1,080 | 1,060 | 1,060 | 15,000 | 1,009.52 |
| 1989-08-07 | 1,090 | 1,100 | 1,060 | 1,070 | 22,000 | 1,019.05 |
| 1989-08-04 | 1,060 | 1,100 | 1,050 | 1,100 | 84,000 | 1,047.62 |
| 1989-08-03 | 1,090 | 1,100 | 1,080 | 1,080 | 28,000 | 1,028.57 |
| 1989-08-02 | 1,060 | 1,110 | 1,050 | 1,100 | 270,000 | 1,047.62 |
| 1989-07-31 | 1,080 | 1,080 | 1,050 | 1,050 | 28,000 | 1,000 |
| 1989-07-28 | 1,100 | 1,100 | 1,070 | 1,070 | 29,000 | 1,019.05 |
| 1989-07-27 | 1,050 | 1,120 | 1,050 | 1,100 | 74,000 | 1,047.62 |
| 1989-07-26 | 1,060 | 1,090 | 1,040 | 1,090 | 132,000 | 1,038.10 |
| 1989-07-25 | 1,040 | 1,090 | 1,040 | 1,060 | 68,000 | 1,009.52 |
| 1989-07-24 | 1,040 | 1,070 | 1,040 | 1,040 | 69,000 | 990.48 |
| 1989-07-21 | 1,040 | 1,060 | 1,040 | 1,060 | 73,000 | 1,009.52 |
| 1989-07-20 | 1,060 | 1,060 | 1,040 | 1,040 | 32,000 | 990.48 |
| 1989-07-19 | 1,040 | 1,050 | 1,040 | 1,050 | 24,000 | 1,000 |
| 1989-07-18 | 1,070 | 1,070 | 1,040 | 1,040 | 26,000 | 990.48 |
| 1989-07-17 | 1,080 | 1,080 | 1,060 | 1,060 | 20,000 | 1,009.52 |
| 1989-07-14 | 1,090 | 1,090 | 1,060 | 1,060 | 52,000 | 1,009.52 |
| 1989-07-13 | 1,100 | 1,120 | 1,080 | 1,090 | 106,000 | 1,038.10 |
| 1989-07-12 | 1,120 | 1,130 | 1,100 | 1,120 | 97,000 | 1,066.67 |
| 1989-07-11 | 1,110 | 1,120 | 1,100 | 1,100 | 106,000 | 1,047.62 |
| 1989-07-10 | 1,100 | 1,100 | 1,090 | 1,090 | 81,000 | 1,038.10 |
| 1989-07-07 | 1,130 | 1,140 | 1,090 | 1,100 | 335,000 | 1,047.62 |
| 1989-07-06 | 1,140 | 1,150 | 1,130 | 1,130 | 58,000 | 1,076.19 |
| 1989-07-05 | 1,180 | 1,180 | 1,120 | 1,170 | 378,000 | 1,114.29 |
| 1989-07-04 | 1,170 | 1,200 | 1,160 | 1,180 | 1,347,000 | 1,123.81 |
| 1989-07-03 | 1,130 | 1,170 | 1,120 | 1,160 | 917,000 | 1,104.76 |
| 1989-06-30 | 1,090 | 1,140 | 1,080 | 1,110 | 1,721,000 | 1,057.14 |
| 1989-06-29 | 1,060 | 1,120 | 1,060 | 1,100 | 1,283,000 | 1,047.62 |
| 1989-06-28 | 1,020 | 1,040 | 1,010 | 1,040 | 163,000 | 990.48 |
| 1989-06-27 | 1,040 | 1,040 | 1,000 | 1,010 | 82,000 | 961.91 |
| 1989-06-26 | 1,050 | 1,050 | 1,020 | 1,040 | 150,000 | 990.48 |
| 1989-06-23 | 1,000 | 1,050 | 1,000 | 1,050 | 177,000 | 1,000 |
| 1989-06-22 | 1,030 | 1,030 | 1,000 | 1,000 | 21,000 | 952.38 |
| 1989-06-21 | 1,000 | 1,020 | 992 | 1,020 | 44,000 | 971.43 |
| 1989-06-20 | 998 | 1,020 | 995 | 1,020 | 54,000 | 971.43 |
| 1989-06-19 | 1,010 | 1,040 | 1,000 | 1,000 | 26,000 | 952.38 |
| 1989-06-16 | 1,000 | 1,000 | 999 | 999 | 26,000 | 951.43 |
| 1989-06-15 | 1,020 | 1,020 | 983 | 1,000 | 38,000 | 952.38 |
| 1989-06-14 | 1,030 | 1,030 | 1,020 | 1,020 | 23,000 | 971.43 |
| 1989-06-13 | 1,050 | 1,060 | 1,030 | 1,050 | 59,000 | 1,000 |
| 1989-06-12 | 1,050 | 1,060 | 1,040 | 1,050 | 43,000 | 1,000 |
| 1989-06-09 | 1,060 | 1,070 | 1,050 | 1,060 | 76,000 | 1,009.52 |
| 1989-06-08 | 1,030 | 1,060 | 1,030 | 1,050 | 54,000 | 1,000 |
| 1989-06-07 | 1,020 | 1,060 | 1,020 | 1,060 | 58,000 | 1,009.52 |
| 1989-06-06 | 1,010 | 1,060 | 1,010 | 1,050 | 146,000 | 1,000 |
| 1989-06-05 | 1,060 | 1,060 | 1,030 | 1,030 | 73,000 | 980.95 |
| 1989-06-02 | 1,060 | 1,070 | 1,030 | 1,060 | 90,000 | 1,009.52 |
| 1989-06-01 | 1,100 | 1,100 | 1,050 | 1,060 | 268,000 | 1,009.52 |
| 1989-05-31 | 1,040 | 1,080 | 1,040 | 1,080 | 375,000 | 1,028.57 |
| 1989-05-30 | 1,030 | 1,030 | 1,010 | 1,030 | 161,000 | 980.95 |
| 1989-05-29 | 1,040 | 1,040 | 1,000 | 1,010 | 75,000 | 961.91 |
| 1989-05-26 | 1,030 | 1,040 | 1,020 | 1,030 | 40,000 | 980.95 |
| 1989-05-25 | 996 | 1,020 | 996 | 1,020 | 38,000 | 971.43 |
| 1989-05-24 | 996 | 1,020 | 995 | 1,020 | 37,000 | 971.43 |
| 1989-05-23 | 1,010 | 1,010 | 980 | 990 | 58,000 | 942.86 |
| 1989-05-22 | 1,010 | 1,020 | 1,010 | 1,010 | 81,000 | 961.91 |
| 1989-05-19 | 1,020 | 1,040 | 1,010 | 1,010 | 43,000 | 961.91 |
| 1989-05-18 | 1,030 | 1,030 | 1,010 | 1,010 | 81,000 | 961.91 |
| 1989-05-17 | 1,030 | 1,040 | 1,020 | 1,020 | 57,000 | 971.43 |
| 1989-05-16 | 1,040 | 1,040 | 1,030 | 1,030 | 9,000 | 980.95 |
| 1989-05-15 | 1,030 | 1,050 | 1,020 | 1,050 | 46,000 | 1,000 |
| 1989-05-12 | 1,050 | 1,050 | 1,030 | 1,030 | 69,000 | 980.95 |
| 1989-05-11 | 1,030 | 1,040 | 1,020 | 1,030 | 74,000 | 980.95 |
| 1989-05-10 | 1,050 | 1,050 | 1,030 | 1,030 | 92,000 | 980.95 |
| 1989-05-09 | 1,070 | 1,070 | 1,040 | 1,050 | 97,000 | 1,000 |
| 1989-05-08 | 1,080 | 1,080 | 1,050 | 1,050 | 147,000 | 1,000 |
| 1989-05-02 | 1,080 | 1,080 | 1,060 | 1,080 | 348,000 | 1,028.57 |
| 1989-05-01 | 1,040 | 1,090 | 1,030 | 1,090 | 634,000 | 1,038.10 |
| 1989-04-28 | 1,030 | 1,050 | 1,020 | 1,040 | 243,000 | 990.48 |
| 1989-04-27 | 1,020 | 1,040 | 1,020 | 1,020 | 102,000 | 971.43 |
| 1989-04-26 | 1,010 | 1,020 | 1,000 | 1,000 | 97,000 | 952.38 |
| 1989-04-25 | 1,000 | 1,000 | 998 | 1,000 | 124,000 | 952.38 |
| 1989-04-24 | 1,050 | 1,050 | 990 | 1,000 | 185,000 | 952.38 |
| 1989-04-21 | 1,010 | 1,050 | 984 | 1,050 | 455,000 | 1,000 |
| 1989-04-20 | 1,010 | 1,010 | 1,000 | 1,010 | 102,000 | 961.91 |
| 1989-04-19 | 1,010 | 1,020 | 1,000 | 1,000 | 123,000 | 952.38 |
| 1989-04-18 | 984 | 1,010 | 980 | 1,010 | 175,000 | 961.91 |
| 1989-04-17 | 961 | 966 | 955 | 966 | 115,000 | 920 |
| 1989-04-14 | 974 | 974 | 960 | 960 | 50,000 | 914.29 |
| 1989-04-13 | 980 | 980 | 971 | 971 | 66,000 | 924.76 |
| 1989-04-12 | 981 | 994 | 975 | 975 | 87,000 | 928.57 |
| 1989-04-11 | 1,000 | 1,000 | 980 | 980 | 72,000 | 933.33 |
| 1989-04-10 | 1,010 | 1,020 | 997 | 1,000 | 150,000 | 952.38 |
| 1989-04-07 | 997 | 1,020 | 993 | 1,000 | 346,000 | 952.38 |
| 1989-04-06 | 971 | 989 | 961 | 977 | 246,000 | 930.48 |
| 1989-04-05 | 965 | 970 | 954 | 970 | 44,000 | 923.81 |
| 1989-04-04 | 964 | 965 | 950 | 965 | 62,000 | 919.05 |
| 1989-04-03 | 950 | 970 | 942 | 965 | 15,000 | 919.05 |
| 1989-03-31 | 920 | 940 | 920 | 940 | 27,000 | 895.24 |
| 1989-03-30 | 932 | 950 | 932 | 935 | 16,000 | 890.48 |
| 1989-03-29 | 930 | 945 | 930 | 930 | 26,000 | 885.71 |
| 1989-03-28 | 950 | 950 | 930 | 930 | 78,000 | 885.71 |
| 1989-03-27 | 950 | 950 | 920 | 930 | 87,000 | 885.71 |
| 1989-03-24 | 960 | 961 | 950 | 950 | 83,000 | 904.76 |
| 1989-03-23 | 960 | 960 | 960 | 960 | 119,000 | 914.29 |
| 1989-03-22 | 965 | 965 | 960 | 960 | 90,000 | 914.29 |
| 1989-03-20 | 960 | 961 | 959 | 961 | 43,000 | 915.24 |
| 1989-03-17 | 969 | 969 | 955 | 960 | 125,000 | 914.29 |
| 1989-03-16 | 955 | 970 | 955 | 970 | 162,000 | 923.81 |
| 1989-03-15 | 950 | 950 | 935 | 935 | 47,000 | 890.48 |
| 1989-03-14 | 944 | 950 | 930 | 950 | 95,000 | 904.76 |
| 1989-03-13 | 948 | 948 | 928 | 928 | 27,000 | 883.81 |
| 1989-03-10 | 933 | 950 | 928 | 930 | 50,000 | 885.71 |
| 1989-03-09 | 940 | 943 | 930 | 930 | 48,000 | 885.71 |
| 1989-03-08 | 949 | 960 | 940 | 960 | 20,000 | 914.29 |
| 1989-03-07 | 963 | 963 | 940 | 960 | 13,000 | 914.29 |
| 1989-03-06 | 964 | 969 | 964 | 965 | 23,000 | 919.05 |
| 1989-03-03 | 950 | 970 | 950 | 970 | 60,000 | 923.81 |
| 1989-03-02 | 949 | 950 | 945 | 945 | 34,000 | 900 |
| 1989-03-01 | 970 | 983 | 959 | 959 | 46,000 | 913.33 |
| 1989-02-28 | 940 | 980 | 940 | 980 | 132,000 | 933.33 |
| 1989-02-27 | 936 | 941 | 936 | 936 | 45,000 | 891.43 |
| 1989-02-23 | 965 | 970 | 935 | 935 | 42,000 | 890.48 |
| 1989-02-22 | 951 | 965 | 951 | 960 | 33,000 | 914.29 |
| 1989-02-21 | 970 | 970 | 951 | 970 | 30,000 | 923.81 |
| 1989-02-20 | 940 | 970 | 930 | 970 | 48,000 | 923.81 |
| 1989-02-17 | 958 | 960 | 930 | 930 | 29,000 | 885.71 |
| 1989-02-16 | 980 | 980 | 958 | 958 | 74,000 | 912.38 |
| 1989-02-15 | 985 | 989 | 960 | 960 | 54,000 | 914.29 |
| 1989-02-14 | 989 | 1,000 | 988 | 990 | 141,000 | 942.86 |
| 1989-02-13 | 985 | 1,000 | 980 | 999 | 162,000 | 951.43 |
| 1989-02-10 | 985 | 991 | 980 | 990 | 78,000 | 942.86 |
| 1989-02-09 | 1,020 | 1,060 | 1,020 | 1,020 | 397,000 | 971.43 |
| 1989-02-08 | 962 | 1,010 | 961 | 1,000 | 294,000 | 952.38 |
| 1989-02-07 | 980 | 999 | 960 | 961 | 190,000 | 915.24 |
| 1989-02-06 | 1,020 | 1,020 | 990 | 990 | 221,000 | 942.86 |
| 1989-02-03 | 1,040 | 1,060 | 1,010 | 1,040 | 402,000 | 990.48 |
| 1989-02-02 | 1,100 | 1,140 | 1,050 | 1,060 | 2,887,000 | 1,009.52 |
| 1989-02-01 | 990 | 1,070 | 989 | 1,070 | 3,286,000 | 1,019.05 |
| 1989-01-31 | 945 | 970 | 945 | 963 | 707,000 | 917.14 |
| 1989-01-30 | 927 | 945 | 926 | 940 | 132,000 | 895.24 |
| 1989-01-28 | 931 | 931 | 920 | 920 | 36,000 | 876.19 |
| 1989-01-27 | 939 | 939 | 931 | 931 | 55,000 | 886.67 |
| 1989-01-26 | 933 | 940 | 905 | 905 | 156,000 | 861.91 |
| 1989-01-25 | 910 | 934 | 910 | 930 | 219,000 | 885.71 |
| 1989-01-24 | 903 | 908 | 895 | 907 | 147,000 | 863.81 |
| 1989-01-23 | 892 | 899 | 882 | 885 | 52,000 | 842.86 |
| 1989-01-20 | 900 | 900 | 879 | 892 | 104,000 | 849.52 |
| 1989-01-19 | 920 | 923 | 900 | 900 | 220,000 | 857.14 |
| 1989-01-18 | 938 | 938 | 920 | 930 | 260,000 | 885.71 |
| 1989-01-17 | 895 | 909 | 895 | 908 | 118,000 | 864.76 |
| 1989-01-13 | 885 | 900 | 885 | 892 | 213,000 | 849.52 |
| 1989-01-12 | 871 | 882 | 871 | 880 | 65,000 | 838.10 |
| 1989-01-11 | 887 | 888 | 878 | 887 | 96,000 | 844.76 |
| 1989-01-10 | 879 | 888 | 870 | 876 | 129,000 | 834.29 |
| 1989-01-09 | 849 | 890 | 840 | 850 | 188,000 | 809.52 |
| 1989-01-06 | 840 | 850 | 831 | 840 | 90,000 | 800 |
| 1989-01-05 | 846 | 850 | 840 | 840 | 83,000 | 800 |
| 1989-01-04 | 840 | 845 | 840 | 845 | 27,000 | 804.76 |
分割・併合履歴 ： [1991-09-25]1株→1.05株 [1985-09-26]1株→1.15株
