6330 東洋エンジニアリング(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 | 1,860 | 1,990 | 1,860 | 1,960 | 1,099,000 | 8,099.17 |
| 1989-12-28 | 1,870 | 1,880 | 1,850 | 1,860 | 652,000 | 7,685.95 |
| 1989-12-27 | 1,840 | 1,910 | 1,840 | 1,870 | 1,931,000 | 7,727.27 |
| 1989-12-26 | 1,840 | 1,850 | 1,820 | 1,820 | 250,000 | 7,520.66 |
| 1989-12-25 | 1,790 | 1,850 | 1,790 | 1,820 | 422,000 | 7,520.66 |
| 1989-12-22 | 1,800 | 1,830 | 1,750 | 1,790 | 612,000 | 7,396.69 |
| 1989-12-21 | 1,850 | 1,870 | 1,790 | 1,800 | 887,000 | 7,438.02 |
| 1989-12-20 | 1,740 | 1,850 | 1,740 | 1,840 | 1,895,000 | 7,603.31 |
| 1989-12-19 | 1,750 | 1,770 | 1,730 | 1,740 | 658,000 | 7,190.08 |
| 1989-12-18 | 1,700 | 1,750 | 1,700 | 1,750 | 455,000 | 7,231.40 |
| 1989-12-15 | 1,690 | 1,690 | 1,660 | 1,690 | 96,000 | 6,983.47 |
| 1989-12-14 | 1,690 | 1,690 | 1,660 | 1,660 | 371,000 | 6,859.50 |
| 1989-12-13 | 1,690 | 1,700 | 1,660 | 1,690 | 402,000 | 6,983.47 |
| 1989-12-12 | 1,710 | 1,720 | 1,690 | 1,690 | 160,000 | 6,983.47 |
| 1989-12-11 | 1,720 | 1,730 | 1,700 | 1,700 | 304,000 | 7,024.79 |
| 1989-12-08 | 1,760 | 1,760 | 1,740 | 1,740 | 565,000 | 7,190.08 |
| 1989-12-07 | 1,770 | 1,790 | 1,750 | 1,760 | 87,000 | 7,272.73 |
| 1989-12-06 | 1,810 | 1,810 | 1,770 | 1,800 | 451,000 | 7,438.02 |
| 1989-12-05 | 1,780 | 1,820 | 1,750 | 1,820 | 770,000 | 7,520.66 |
| 1989-12-04 | 1,760 | 1,800 | 1,760 | 1,790 | 417,000 | 7,396.69 |
| 1989-12-01 | 1,810 | 1,810 | 1,750 | 1,760 | 867,000 | 7,272.73 |
| 1989-11-30 | 1,810 | 1,820 | 1,780 | 1,790 | 1,638,000 | 7,396.69 |
| 1989-11-29 | 1,700 | 1,720 | 1,670 | 1,720 | 384,000 | 7,107.44 |
| 1989-11-28 | 1,710 | 1,720 | 1,690 | 1,700 | 433,000 | 7,024.79 |
| 1989-11-27 | 1,750 | 1,750 | 1,700 | 1,700 | 733,000 | 7,024.79 |
| 1989-11-24 | 1,730 | 1,730 | 1,690 | 1,730 | 552,000 | 7,148.76 |
| 1989-11-22 | 1,650 | 1,710 | 1,650 | 1,710 | 2,872,999 | 7,066.12 |
| 1989-11-21 | 1,580 | 1,660 | 1,560 | 1,630 | 987,000 | 6,735.54 |
| 1989-11-20 | 1,550 | 1,580 | 1,550 | 1,570 | 151,000 | 6,487.60 |
| 1989-11-17 | 1,600 | 1,600 | 1,570 | 1,580 | 143,000 | 6,528.93 |
| 1989-11-16 | 1,600 | 1,620 | 1,570 | 1,580 | 490,000 | 6,528.93 |
| 1989-11-15 | 1,600 | 1,610 | 1,570 | 1,600 | 623,000 | 6,611.57 |
| 1989-11-14 | 1,590 | 1,620 | 1,570 | 1,580 | 1,337,000 | 6,528.93 |
| 1989-11-13 | 1,550 | 1,570 | 1,520 | 1,560 | 676,000 | 6,446.28 |
| 1989-11-10 | 1,500 | 1,570 | 1,500 | 1,530 | 1,731,000 | 6,322.31 |
| 1989-11-09 | 1,490 | 1,520 | 1,470 | 1,480 | 744,000 | 6,115.70 |
| 1989-11-08 | 1,430 | 1,480 | 1,430 | 1,480 | 466,000 | 6,115.70 |
| 1989-11-07 | 1,440 | 1,440 | 1,420 | 1,420 | 236,000 | 5,867.77 |
| 1989-11-06 | 1,450 | 1,460 | 1,430 | 1,440 | 70,000 | 5,950.41 |
| 1989-11-02 | 1,460 | 1,470 | 1,440 | 1,440 | 170,000 | 5,950.41 |
| 1989-11-01 | 1,450 | 1,480 | 1,440 | 1,440 | 525,000 | 5,950.41 |
| 1989-10-31 | 1,390 | 1,450 | 1,370 | 1,430 | 203,000 | 5,909.09 |
| 1989-10-30 | 1,400 | 1,400 | 1,390 | 1,390 | 22,000 | 5,743.80 |
| 1989-10-27 | 1,390 | 1,420 | 1,380 | 1,400 | 141,000 | 5,785.12 |
| 1989-10-26 | 1,440 | 1,440 | 1,370 | 1,370 | 121,000 | 5,661.16 |
| 1989-10-25 | 1,430 | 1,430 | 1,400 | 1,430 | 106,000 | 5,909.09 |
| 1989-10-24 | 1,390 | 1,410 | 1,380 | 1,400 | 160,000 | 5,785.12 |
| 1989-10-23 | 1,450 | 1,450 | 1,430 | 1,430 | 157,000 | 5,909.09 |
| 1989-10-20 | 1,450 | 1,450 | 1,430 | 1,450 | 50,000 | 5,991.74 |
| 1989-10-19 | 1,440 | 1,460 | 1,420 | 1,450 | 284,000 | 5,991.74 |
| 1989-10-18 | 1,360 | 1,420 | 1,360 | 1,400 | 187,000 | 5,785.12 |
| 1989-10-17 | 1,320 | 1,380 | 1,320 | 1,350 | 97,000 | 5,578.51 |
| 1989-10-16 | 1,350 | 1,350 | 1,300 | 1,310 | 65,000 | 5,413.22 |
| 1989-10-13 | 1,350 | 1,380 | 1,320 | 1,380 | 38,000 | 5,702.48 |
| 1989-10-12 | 1,350 | 1,350 | 1,320 | 1,320 | 14,000 | 5,454.55 |
| 1989-10-11 | 1,330 | 1,350 | 1,320 | 1,350 | 57,000 | 5,578.51 |
| 1989-10-09 | 1,350 | 1,350 | 1,310 | 1,310 | 159,000 | 5,413.22 |
| 1989-10-06 | 1,370 | 1,370 | 1,310 | 1,310 | 155,000 | 5,413.22 |
| 1989-10-05 | 1,370 | 1,380 | 1,350 | 1,350 | 73,000 | 5,578.51 |
| 1989-10-04 | 1,390 | 1,390 | 1,340 | 1,350 | 113,000 | 5,578.51 |
| 1989-10-03 | 1,390 | 1,390 | 1,390 | 1,390 | 65,000 | 5,743.80 |
| 1989-10-02 | 1,360 | 1,380 | 1,340 | 1,350 | 190,000 | 5,578.51 |
| 1989-09-29 | 1,360 | 1,360 | 1,310 | 1,350 | 81,000 | 5,578.51 |
| 1989-09-28 | 1,380 | 1,380 | 1,350 | 1,360 | 26,000 | 5,619.83 |
| 1989-09-27 | 1,380 | 1,390 | 1,380 | 1,380 | 91,000 | 5,702.48 |
| 1989-09-26 | 1,360 | 1,380 | 1,350 | 1,380 | 7,000 | 5,702.48 |
| 1989-09-25 | 1,380 | 1,390 | 1,360 | 1,360 | 109,000 | 5,619.83 |
| 1989-09-22 | 1,390 | 1,390 | 1,350 | 1,360 | 78,000 | 5,619.83 |
| 1989-09-21 | 1,360 | 1,370 | 1,330 | 1,360 | 83,000 | 5,619.83 |
| 1989-09-20 | 1,350 | 1,370 | 1,350 | 1,360 | 164,000 | 5,619.83 |
| 1989-09-19 | 1,360 | 1,360 | 1,340 | 1,350 | 41,000 | 5,578.51 |
| 1989-09-18 | 1,340 | 1,360 | 1,320 | 1,350 | 73,000 | 5,578.51 |
| 1989-09-14 | 1,310 | 1,370 | 1,290 | 1,340 | 171,000 | 5,537.19 |
| 1989-09-13 | 1,280 | 1,310 | 1,280 | 1,310 | 115,000 | 5,413.22 |
| 1989-09-12 | 1,270 | 1,270 | 1,250 | 1,260 | 159,000 | 5,206.61 |
| 1989-09-11 | 1,310 | 1,310 | 1,250 | 1,250 | 379,000 | 5,165.29 |
| 1989-09-08 | 1,390 | 1,400 | 1,300 | 1,300 | 105,000 | 5,371.90 |
| 1989-09-07 | 1,420 | 1,420 | 1,340 | 1,340 | 77,000 | 5,537.19 |
| 1989-09-06 | 1,430 | 1,430 | 1,360 | 1,430 | 145,000 | 5,909.09 |
| 1989-09-05 | 1,400 | 1,440 | 1,370 | 1,440 | 157,000 | 5,950.41 |
| 1989-09-04 | 1,330 | 1,370 | 1,330 | 1,370 | 79,000 | 5,661.16 |
| 1989-09-01 | 1,360 | 1,410 | 1,350 | 1,350 | 297,000 | 5,578.51 |
| 1989-08-31 | 1,300 | 1,360 | 1,300 | 1,310 | 147,000 | 5,413.22 |
| 1989-08-30 | 1,320 | 1,340 | 1,300 | 1,330 | 165,000 | 5,495.87 |
| 1989-08-29 | 1,320 | 1,340 | 1,300 | 1,320 | 143,000 | 5,454.55 |
| 1989-08-28 | 1,320 | 1,350 | 1,320 | 1,340 | 140,000 | 5,537.19 |
| 1989-08-25 | 1,340 | 1,350 | 1,330 | 1,350 | 319,000 | 5,578.51 |
| 1989-08-24 | 1,360 | 1,360 | 1,340 | 1,340 | 190,000 | 5,537.19 |
| 1989-08-23 | 1,370 | 1,370 | 1,350 | 1,360 | 62,000 | 5,619.83 |
| 1989-08-22 | 1,380 | 1,380 | 1,350 | 1,370 | 99,000 | 5,661.16 |
| 1989-08-21 | 1,380 | 1,390 | 1,360 | 1,360 | 29,000 | 5,619.83 |
| 1989-08-18 | 1,390 | 1,400 | 1,370 | 1,400 | 72,000 | 5,785.12 |
| 1989-08-17 | 1,400 | 1,410 | 1,390 | 1,390 | 125,000 | 5,743.80 |
| 1989-08-16 | 1,390 | 1,420 | 1,380 | 1,380 | 86,000 | 5,702.48 |
| 1989-08-15 | 1,380 | 1,390 | 1,350 | 1,390 | 191,000 | 5,743.80 |
| 1989-08-14 | 1,370 | 1,380 | 1,360 | 1,370 | 44,000 | 5,661.16 |
| 1989-08-11 | 1,420 | 1,420 | 1,380 | 1,400 | 69,000 | 5,785.12 |
| 1989-08-10 | 1,420 | 1,440 | 1,410 | 1,440 | 150,000 | 5,950.41 |
| 1989-08-09 | 1,410 | 1,430 | 1,400 | 1,430 | 115,000 | 5,909.09 |
| 1989-08-08 | 1,390 | 1,420 | 1,370 | 1,420 | 107,000 | 5,867.77 |
| 1989-08-07 | 1,380 | 1,390 | 1,370 | 1,380 | 51,000 | 5,702.48 |
| 1989-08-04 | 1,390 | 1,400 | 1,350 | 1,400 | 245,000 | 5,785.12 |
| 1989-08-03 | 1,400 | 1,410 | 1,380 | 1,400 | 367,000 | 5,785.12 |
| 1989-08-02 | 1,430 | 1,440 | 1,400 | 1,420 | 120,000 | 5,867.77 |
| 1989-08-01 | 1,450 | 1,460 | 1,450 | 1,450 | 168,000 | 5,991.74 |
| 1989-07-31 | 1,430 | 1,470 | 1,420 | 1,470 | 160,000 | 6,074.38 |
| 1989-07-28 | 1,450 | 1,450 | 1,420 | 1,440 | 38,000 | 5,950.41 |
| 1989-07-27 | 1,460 | 1,460 | 1,440 | 1,450 | 72,000 | 5,991.74 |
| 1989-07-26 | 1,450 | 1,450 | 1,420 | 1,440 | 95,000 | 5,950.41 |
| 1989-07-25 | 1,420 | 1,450 | 1,420 | 1,440 | 88,000 | 5,950.41 |
| 1989-07-24 | 1,430 | 1,450 | 1,400 | 1,440 | 148,000 | 5,950.41 |
| 1989-07-21 | 1,430 | 1,460 | 1,400 | 1,460 | 346,000 | 6,033.06 |
| 1989-07-20 | 1,470 | 1,470 | 1,430 | 1,450 | 171,000 | 5,991.74 |
| 1989-07-19 | 1,470 | 1,500 | 1,460 | 1,490 | 27,000 | 6,157.02 |
| 1989-07-18 | 1,470 | 1,500 | 1,460 | 1,460 | 59,000 | 6,033.06 |
| 1989-07-17 | 1,480 | 1,500 | 1,450 | 1,480 | 326,000 | 6,115.70 |
| 1989-07-14 | 1,550 | 1,550 | 1,510 | 1,510 | 96,000 | 6,239.67 |
| 1989-07-13 | 1,530 | 1,550 | 1,510 | 1,540 | 120,000 | 6,363.64 |
| 1989-07-12 | 1,520 | 1,550 | 1,510 | 1,550 | 54,000 | 6,404.96 |
| 1989-07-11 | 1,520 | 1,550 | 1,510 | 1,550 | 206,000 | 6,404.96 |
| 1989-07-10 | 1,520 | 1,550 | 1,510 | 1,550 | 51,000 | 6,404.96 |
| 1989-07-07 | 1,540 | 1,570 | 1,510 | 1,570 | 77,000 | 6,487.60 |
| 1989-07-06 | 1,530 | 1,560 | 1,520 | 1,560 | 175,000 | 6,446.28 |
| 1989-07-05 | 1,500 | 1,560 | 1,500 | 1,510 | 228,000 | 6,239.67 |
| 1989-07-04 | 1,540 | 1,540 | 1,500 | 1,500 | 278,000 | 6,198.35 |
| 1989-07-03 | 1,500 | 1,560 | 1,500 | 1,540 | 303,000 | 6,363.64 |
| 1989-06-30 | 1,540 | 1,550 | 1,500 | 1,540 | 384,000 | 6,363.64 |
| 1989-06-29 | 1,550 | 1,570 | 1,530 | 1,550 | 282,000 | 6,404.96 |
| 1989-06-28 | 1,530 | 1,530 | 1,510 | 1,520 | 176,000 | 6,280.99 |
| 1989-06-27 | 1,530 | 1,550 | 1,510 | 1,510 | 251,000 | 6,239.67 |
| 1989-06-26 | 1,540 | 1,540 | 1,510 | 1,540 | 185,000 | 6,363.64 |
| 1989-06-23 | 1,520 | 1,580 | 1,520 | 1,570 | 108,000 | 6,487.60 |
| 1989-06-22 | 1,540 | 1,550 | 1,520 | 1,550 | 110,000 | 6,404.96 |
| 1989-06-21 | 1,560 | 1,580 | 1,550 | 1,550 | 103,000 | 6,404.96 |
| 1989-06-20 | 1,610 | 1,610 | 1,550 | 1,560 | 171,000 | 6,446.28 |
| 1989-06-19 | 1,630 | 1,630 | 1,570 | 1,590 | 631,000 | 6,570.25 |
| 1989-06-16 | 1,600 | 1,620 | 1,570 | 1,620 | 394,000 | 6,694.21 |
| 1989-06-15 | 1,630 | 1,660 | 1,560 | 1,620 | 1,867,000 | 6,694.21 |
| 1989-06-14 | 1,540 | 1,640 | 1,540 | 1,630 | 3,295,999 | 6,735.54 |
| 1989-06-13 | 1,510 | 1,560 | 1,510 | 1,550 | 407,000 | 6,404.96 |
| 1989-06-12 | 1,460 | 1,590 | 1,460 | 1,540 | 914,000 | 6,363.64 |
| 1989-06-09 | 1,510 | 1,590 | 1,490 | 1,510 | 2,434,000 | 6,239.67 |
| 1989-06-08 | 1,380 | 1,520 | 1,380 | 1,520 | 3,389,999 | 6,280.99 |
| 1989-06-07 | 1,360 | 1,410 | 1,320 | 1,320 | 767,000 | 5,454.55 |
| 1989-06-06 | 1,340 | 1,370 | 1,330 | 1,340 | 449,000 | 5,537.19 |
| 1989-06-05 | 1,440 | 1,440 | 1,380 | 1,380 | 263,000 | 5,702.48 |
| 1989-06-02 | 1,400 | 1,460 | 1,390 | 1,440 | 2,045,000 | 5,950.41 |
| 1989-06-01 | 1,420 | 1,440 | 1,380 | 1,380 | 805,000 | 5,702.48 |
| 1989-05-31 | 1,390 | 1,420 | 1,370 | 1,420 | 334,000 | 5,867.77 |
| 1989-05-30 | 1,380 | 1,400 | 1,360 | 1,370 | 214,000 | 5,661.16 |
| 1989-05-29 | 1,400 | 1,400 | 1,350 | 1,360 | 272,000 | 5,619.83 |
| 1989-05-26 | 1,400 | 1,420 | 1,390 | 1,390 | 249,000 | 5,743.80 |
| 1989-05-25 | 1,300 | 1,430 | 1,300 | 1,420 | 2,063,000 | 5,867.77 |
| 1989-05-24 | 1,310 | 1,310 | 1,250 | 1,300 | 322,000 | 5,371.90 |
| 1989-05-23 | 1,280 | 1,300 | 1,250 | 1,300 | 1,378,000 | 5,371.90 |
| 1989-05-22 | 1,300 | 1,310 | 1,280 | 1,290 | 86,000 | 5,330.58 |
| 1989-05-19 | 1,370 | 1,370 | 1,320 | 1,320 | 150,000 | 5,454.55 |
| 1989-05-18 | 1,350 | 1,360 | 1,340 | 1,350 | 94,000 | 5,578.51 |
| 1989-05-17 | 1,380 | 1,380 | 1,350 | 1,360 | 559,000 | 5,619.83 |
| 1989-05-16 | 1,360 | 1,390 | 1,360 | 1,370 | 150,000 | 5,661.16 |
| 1989-05-15 | 1,380 | 1,400 | 1,370 | 1,390 | 99,000 | 5,743.80 |
| 1989-05-12 | 1,380 | 1,400 | 1,380 | 1,390 | 504,000 | 5,743.80 |
| 1989-05-11 | 1,340 | 1,410 | 1,340 | 1,410 | 744,000 | 5,826.45 |
| 1989-05-10 | 1,350 | 1,380 | 1,340 | 1,360 | 392,000 | 5,619.83 |
| 1989-05-09 | 1,380 | 1,380 | 1,320 | 1,330 | 410,000 | 5,495.87 |
| 1989-05-08 | 1,370 | 1,410 | 1,370 | 1,380 | 997,000 | 5,702.48 |
| 1989-05-02 | 1,340 | 1,400 | 1,330 | 1,360 | 1,109,000 | 5,619.83 |
| 1989-05-01 | 1,350 | 1,350 | 1,320 | 1,320 | 260,000 | 5,454.55 |
| 1989-04-28 | 1,380 | 1,380 | 1,320 | 1,330 | 224,000 | 5,495.87 |
| 1989-04-27 | 1,350 | 1,380 | 1,330 | 1,370 | 763,000 | 5,661.16 |
| 1989-04-26 | 1,320 | 1,360 | 1,310 | 1,350 | 666,000 | 5,578.51 |
| 1989-04-25 | 1,300 | 1,370 | 1,280 | 1,340 | 1,580,000 | 5,537.19 |
| 1989-04-24 | 1,340 | 1,340 | 1,280 | 1,300 | 202,000 | 5,371.90 |
| 1989-04-21 | 1,260 | 1,370 | 1,230 | 1,320 | 2,010,000 | 5,454.55 |
| 1989-04-20 | 1,250 | 1,280 | 1,240 | 1,280 | 340,000 | 5,289.26 |
| 1989-04-19 | 1,290 | 1,290 | 1,250 | 1,280 | 377,000 | 5,289.26 |
| 1989-04-18 | 1,290 | 1,300 | 1,270 | 1,270 | 331,000 | 5,247.93 |
| 1989-04-17 | 1,240 | 1,280 | 1,240 | 1,270 | 200,000 | 5,247.93 |
| 1989-04-14 | 1,250 | 1,280 | 1,250 | 1,270 | 366,000 | 5,247.93 |
| 1989-04-13 | 1,300 | 1,320 | 1,260 | 1,270 | 1,050,000 | 5,247.93 |
| 1989-04-12 | 1,260 | 1,310 | 1,250 | 1,300 | 2,070,000 | 5,371.90 |
| 1989-04-11 | 1,220 | 1,280 | 1,220 | 1,230 | 539,000 | 5,082.64 |
| 1989-04-10 | 1,250 | 1,250 | 1,220 | 1,230 | 454,000 | 5,082.64 |
| 1989-04-07 | 1,200 | 1,280 | 1,200 | 1,270 | 1,565,000 | 5,247.93 |
| 1989-04-06 | 1,200 | 1,250 | 1,200 | 1,200 | 946,000 | 4,958.68 |
| 1989-04-05 | 1,170 | 1,240 | 1,150 | 1,240 | 1,097,000 | 5,123.97 |
| 1989-04-04 | 1,140 | 1,170 | 1,140 | 1,160 | 375,000 | 4,793.39 |
| 1989-04-03 | 1,210 | 1,210 | 1,150 | 1,150 | 778,000 | 4,752.07 |
| 1989-03-31 | 1,150 | 1,220 | 1,140 | 1,200 | 673,000 | 4,958.68 |
| 1989-03-30 | 1,160 | 1,190 | 1,150 | 1,170 | 452,000 | 4,834.71 |
| 1989-03-29 | 1,130 | 1,180 | 1,130 | 1,160 | 263,000 | 4,793.39 |
| 1989-03-28 | 1,140 | 1,150 | 1,130 | 1,130 | 277,000 | 4,669.42 |
| 1989-03-27 | 1,150 | 1,150 | 1,110 | 1,110 | 377,000 | 4,586.78 |
| 1989-03-24 | 1,150 | 1,150 | 1,120 | 1,150 | 854,000 | 4,752.07 |
| 1989-03-23 | 1,100 | 1,120 | 1,090 | 1,110 | 327,000 | 4,586.78 |
| 1989-03-22 | 1,120 | 1,160 | 1,080 | 1,110 | 787,000 | 4,586.78 |
| 1989-03-20 | 1,070 | 1,130 | 1,070 | 1,120 | 479,000 | 4,628.10 |
| 1989-03-17 | 1,070 | 1,110 | 1,070 | 1,090 | 1,179,000 | 4,504.13 |
| 1989-03-16 | 1,100 | 1,130 | 1,070 | 1,090 | 465,000 | 4,504.13 |
| 1989-03-15 | 1,100 | 1,130 | 1,090 | 1,090 | 353,000 | 4,504.13 |
| 1989-03-14 | 1,090 | 1,140 | 1,090 | 1,090 | 397,000 | 4,504.13 |
| 1989-03-13 | 1,110 | 1,120 | 1,080 | 1,090 | 316,000 | 4,504.13 |
| 1989-03-10 | 1,200 | 1,200 | 1,130 | 1,150 | 1,439,000 | 4,752.07 |
| 1989-03-09 | 1,150 | 1,230 | 1,120 | 1,170 | 6,191,999 | 4,834.71 |
| 1989-03-08 | 1,000 | 1,090 | 1,000 | 1,090 | 1,182,000 | 4,504.13 |
| 1989-03-07 | 1,010 | 1,030 | 1,000 | 1,010 | 176,000 | 4,173.55 |
| 1989-03-06 | 990 | 1,060 | 990 | 1,010 | 388,000 | 4,173.55 |
| 1989-03-03 | 1,040 | 1,050 | 1,000 | 1,000 | 331,000 | 4,132.23 |
| 1989-03-02 | 1,010 | 1,070 | 1,010 | 1,060 | 973,000 | 4,380.17 |
| 1989-03-01 | 1,030 | 1,040 | 1,010 | 1,030 | 400,000 | 4,256.20 |
| 1989-02-28 | 1,030 | 1,070 | 1,030 | 1,030 | 813,000 | 4,256.20 |
| 1989-02-27 | 1,010 | 1,040 | 990 | 1,040 | 1,080,000 | 4,297.52 |
| 1989-02-23 | 1,050 | 1,070 | 1,000 | 1,000 | 773,000 | 4,132.23 |
| 1989-02-22 | 1,010 | 1,090 | 1,010 | 1,050 | 1,841,000 | 4,338.84 |
| 1989-02-21 | 1,030 | 1,030 | 992 | 1,030 | 479,000 | 4,256.20 |
| 1989-02-20 | 1,050 | 1,050 | 1,000 | 1,030 | 524,000 | 4,256.20 |
| 1989-02-17 | 980 | 1,100 | 980 | 1,050 | 2,703,999 | 4,338.84 |
| 1989-02-16 | 995 | 1,000 | 980 | 1,000 | 259,000 | 4,132.23 |
| 1989-02-15 | 999 | 1,000 | 985 | 995 | 174,000 | 4,111.57 |
| 1989-02-14 | 980 | 998 | 980 | 995 | 103,000 | 4,111.57 |
| 1989-02-13 | 975 | 980 | 960 | 975 | 72,000 | 4,028.93 |
| 1989-02-10 | 989 | 991 | 975 | 975 | 115,000 | 4,028.93 |
| 1989-02-09 | 990 | 1,000 | 990 | 998 | 123,000 | 4,123.97 |
| 1989-02-08 | 1,000 | 1,010 | 990 | 1,000 | 264,000 | 4,132.23 |
| 1989-02-07 | 990 | 1,000 | 990 | 1,000 | 260,000 | 4,132.23 |
| 1989-02-06 | 1,010 | 1,020 | 991 | 1,000 | 155,000 | 4,132.23 |
| 1989-02-03 | 1,030 | 1,040 | 1,000 | 1,020 | 309,000 | 4,214.88 |
| 1989-02-02 | 990 | 1,030 | 990 | 1,030 | 171,000 | 4,256.20 |
| 1989-02-01 | 1,040 | 1,040 | 1,000 | 1,000 | 221,000 | 4,132.23 |
| 1989-01-31 | 1,000 | 1,020 | 1,000 | 1,000 | 170,000 | 4,132.23 |
| 1989-01-30 | 1,030 | 1,040 | 1,000 | 1,000 | 481,000 | 4,132.23 |
| 1989-01-28 | 1,040 | 1,040 | 1,020 | 1,030 | 437,000 | 4,256.20 |
| 1989-01-27 | 1,000 | 1,030 | 995 | 1,020 | 429,000 | 4,214.88 |
| 1989-01-26 | 980 | 1,020 | 980 | 1,010 | 532,000 | 4,173.55 |
| 1989-01-25 | 1,010 | 1,020 | 988 | 1,000 | 474,000 | 4,132.23 |
| 1989-01-24 | 1,020 | 1,020 | 1,000 | 1,010 | 377,000 | 4,173.55 |
| 1989-01-23 | 1,040 | 1,060 | 1,020 | 1,020 | 406,000 | 4,214.88 |
| 1989-01-20 | 1,040 | 1,060 | 1,040 | 1,050 | 404,000 | 4,338.84 |
| 1989-01-19 | 1,020 | 1,080 | 1,020 | 1,060 | 2,040,000 | 4,380.17 |
| 1989-01-18 | 1,010 | 1,030 | 1,000 | 1,000 | 1,395,000 | 4,132.23 |
| 1989-01-17 | 998 | 1,020 | 995 | 1,010 | 743,000 | 4,173.55 |
| 1989-01-13 | 975 | 1,020 | 965 | 981 | 1,949,000 | 4,053.72 |
| 1989-01-12 | 965 | 990 | 961 | 965 | 946,000 | 3,987.60 |
| 1989-01-11 | 976 | 986 | 966 | 980 | 838,000 | 4,049.59 |
| 1989-01-10 | 945 | 1,000 | 930 | 970 | 2,588,999 | 4,008.26 |
| 1989-01-09 | 930 | 945 | 910 | 940 | 880,000 | 3,884.30 |
| 1989-01-06 | 880 | 935 | 880 | 933 | 1,665,000 | 3,855.37 |
| 1989-01-05 | 882 | 895 | 874 | 874 | 279,000 | 3,611.57 |
| 1989-01-04 | 900 | 900 | 870 | 890 | 167,000 | 3,677.69 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.2株
