6369 トーヨーカネツ(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 | 1,390 | 1,390 | 1,360 | 1,360 | 191,000 | 12,363.60 |
| 1989-12-28 | 1,380 | 1,390 | 1,360 | 1,390 | 292,000 | 12,636.40 |
| 1989-12-27 | 1,360 | 1,370 | 1,330 | 1,360 | 205,000 | 12,363.60 |
| 1989-12-26 | 1,330 | 1,370 | 1,320 | 1,370 | 182,000 | 12,454.50 |
| 1989-12-25 | 1,300 | 1,320 | 1,290 | 1,310 | 227,000 | 11,909.10 |
| 1989-12-22 | 1,330 | 1,330 | 1,320 | 1,320 | 116,000 | 12,000 |
| 1989-12-21 | 1,330 | 1,340 | 1,320 | 1,320 | 214,000 | 12,000 |
| 1989-12-20 | 1,330 | 1,340 | 1,320 | 1,340 | 164,000 | 12,181.80 |
| 1989-12-19 | 1,330 | 1,340 | 1,320 | 1,340 | 133,000 | 12,181.80 |
| 1989-12-18 | 1,330 | 1,340 | 1,330 | 1,340 | 120,000 | 12,181.80 |
| 1989-12-15 | 1,320 | 1,340 | 1,320 | 1,340 | 137,000 | 12,181.80 |
| 1989-12-14 | 1,340 | 1,340 | 1,330 | 1,340 | 126,000 | 12,181.80 |
| 1989-12-13 | 1,350 | 1,370 | 1,330 | 1,330 | 89,000 | 12,090.90 |
| 1989-12-12 | 1,350 | 1,370 | 1,350 | 1,350 | 94,000 | 12,272.70 |
| 1989-12-11 | 1,360 | 1,380 | 1,360 | 1,370 | 59,000 | 12,454.50 |
| 1989-12-08 | 1,380 | 1,380 | 1,350 | 1,380 | 179,000 | 12,545.50 |
| 1989-12-07 | 1,340 | 1,370 | 1,330 | 1,370 | 143,000 | 12,454.50 |
| 1989-12-06 | 1,350 | 1,380 | 1,350 | 1,360 | 116,000 | 12,363.60 |
| 1989-12-05 | 1,380 | 1,390 | 1,360 | 1,370 | 199,000 | 12,454.50 |
| 1989-12-04 | 1,380 | 1,400 | 1,350 | 1,360 | 110,000 | 12,363.60 |
| 1989-12-01 | 1,390 | 1,390 | 1,360 | 1,390 | 249,000 | 12,636.40 |
| 1989-11-30 | 1,340 | 1,390 | 1,330 | 1,390 | 202,000 | 12,636.40 |
| 1989-11-29 | 1,340 | 1,350 | 1,330 | 1,340 | 246,000 | 12,181.80 |
| 1989-11-28 | 1,340 | 1,340 | 1,320 | 1,340 | 383,000 | 12,181.80 |
| 1989-11-27 | 1,340 | 1,380 | 1,340 | 1,340 | 401,000 | 12,181.80 |
| 1989-11-24 | 1,400 | 1,400 | 1,360 | 1,360 | 193,000 | 12,363.60 |
| 1989-11-22 | 1,430 | 1,430 | 1,390 | 1,390 | 391,000 | 12,636.40 |
| 1989-11-21 | 1,410 | 1,420 | 1,400 | 1,420 | 344,000 | 12,909.10 |
| 1989-11-20 | 1,400 | 1,440 | 1,400 | 1,420 | 278,000 | 12,909.10 |
| 1989-11-17 | 1,420 | 1,440 | 1,400 | 1,400 | 697,000 | 12,727.30 |
| 1989-11-16 | 1,440 | 1,440 | 1,400 | 1,420 | 552,000 | 12,909.10 |
| 1989-11-15 | 1,410 | 1,470 | 1,380 | 1,420 | 1,737,000 | 12,909.10 |
| 1989-11-14 | 1,370 | 1,410 | 1,370 | 1,400 | 810,000 | 12,727.30 |
| 1989-11-13 | 1,360 | 1,360 | 1,350 | 1,350 | 156,000 | 12,272.70 |
| 1989-11-10 | 1,360 | 1,380 | 1,330 | 1,350 | 354,000 | 12,272.70 |
| 1989-11-09 | 1,400 | 1,410 | 1,360 | 1,360 | 797,000 | 12,363.60 |
| 1989-11-08 | 1,340 | 1,420 | 1,340 | 1,370 | 1,993,000 | 12,454.50 |
| 1989-11-07 | 1,320 | 1,350 | 1,320 | 1,320 | 382,000 | 12,000 |
| 1989-11-06 | 1,330 | 1,350 | 1,310 | 1,320 | 241,000 | 12,000 |
| 1989-11-02 | 1,370 | 1,380 | 1,340 | 1,350 | 613,000 | 12,272.70 |
| 1989-11-01 | 1,380 | 1,390 | 1,360 | 1,380 | 1,119,000 | 12,545.50 |
| 1989-10-31 | 1,340 | 1,410 | 1,340 | 1,370 | 4,048,000 | 12,454.50 |
| 1989-10-30 | 1,310 | 1,330 | 1,300 | 1,320 | 350,000 | 12,000 |
| 1989-10-27 | 1,310 | 1,340 | 1,290 | 1,290 | 1,433,000 | 11,727.30 |
| 1989-10-26 | 1,350 | 1,360 | 1,300 | 1,300 | 2,561,000 | 11,818.20 |
| 1989-10-25 | 1,280 | 1,340 | 1,280 | 1,330 | 2,223,000 | 12,090.90 |
| 1989-10-24 | 1,280 | 1,300 | 1,270 | 1,270 | 404,000 | 11,545.50 |
| 1989-10-23 | 1,320 | 1,330 | 1,280 | 1,300 | 1,375,000 | 11,818.20 |
| 1989-10-20 | 1,300 | 1,300 | 1,270 | 1,300 | 1,512,000 | 11,818.20 |
| 1989-10-19 | 1,270 | 1,310 | 1,250 | 1,290 | 2,533,000 | 11,727.30 |
| 1989-10-18 | 1,180 | 1,260 | 1,180 | 1,250 | 444,000 | 11,363.60 |
| 1989-10-17 | 1,200 | 1,200 | 1,170 | 1,200 | 109,000 | 10,909.10 |
| 1989-10-16 | 1,160 | 1,200 | 1,160 | 1,160 | 146,000 | 10,545.50 |
| 1989-10-13 | 1,200 | 1,230 | 1,190 | 1,200 | 258,000 | 10,909.10 |
| 1989-10-12 | 1,230 | 1,230 | 1,170 | 1,180 | 287,000 | 10,727.30 |
| 1989-10-11 | 1,260 | 1,270 | 1,220 | 1,230 | 302,000 | 11,181.80 |
| 1989-10-09 | 1,300 | 1,310 | 1,250 | 1,280 | 654,000 | 11,636.40 |
| 1989-10-06 | 1,220 | 1,300 | 1,210 | 1,280 | 2,620,000 | 11,636.40 |
| 1989-10-05 | 1,230 | 1,230 | 1,200 | 1,230 | 935,000 | 11,181.80 |
| 1989-10-04 | 1,190 | 1,270 | 1,190 | 1,240 | 3,632,000 | 11,272.70 |
| 1989-10-03 | 1,150 | 1,200 | 1,140 | 1,180 | 790,000 | 10,727.30 |
| 1989-10-02 | 1,100 | 1,130 | 1,100 | 1,130 | 253,000 | 10,272.70 |
| 1989-09-29 | 1,070 | 1,090 | 1,040 | 1,070 | 290,000 | 9,727.27 |
| 1989-09-28 | 1,060 | 1,070 | 1,050 | 1,070 | 168,000 | 9,727.27 |
| 1989-09-27 | 1,060 | 1,080 | 1,040 | 1,040 | 242,000 | 9,454.55 |
| 1989-09-26 | 1,060 | 1,080 | 1,060 | 1,060 | 117,000 | 9,636.36 |
| 1989-09-25 | 1,070 | 1,080 | 1,060 | 1,060 | 89,000 | 9,636.36 |
| 1989-09-22 | 1,070 | 1,080 | 1,060 | 1,060 | 114,000 | 9,636.36 |
| 1989-09-21 | 1,090 | 1,090 | 1,060 | 1,080 | 98,000 | 9,818.18 |
| 1989-09-20 | 1,080 | 1,090 | 1,070 | 1,080 | 77,000 | 9,818.18 |
| 1989-09-19 | 1,090 | 1,090 | 1,050 | 1,070 | 111,000 | 9,727.27 |
| 1989-09-18 | 1,100 | 1,110 | 1,090 | 1,100 | 113,000 | 10,000 |
| 1989-09-14 | 1,090 | 1,100 | 1,080 | 1,100 | 149,000 | 10,000 |
| 1989-09-13 | 1,050 | 1,070 | 1,050 | 1,070 | 159,000 | 9,727.27 |
| 1989-09-12 | 1,070 | 1,080 | 1,050 | 1,050 | 90,000 | 9,545.45 |
| 1989-09-11 | 1,030 | 1,070 | 1,030 | 1,070 | 110,000 | 9,727.27 |
| 1989-09-08 | 1,050 | 1,060 | 1,010 | 1,030 | 433,000 | 9,363.64 |
| 1989-09-07 | 1,070 | 1,080 | 1,050 | 1,050 | 139,000 | 9,545.45 |
| 1989-09-06 | 1,070 | 1,080 | 1,040 | 1,070 | 161,000 | 9,727.27 |
| 1989-09-05 | 1,080 | 1,090 | 1,070 | 1,070 | 123,000 | 9,727.27 |
| 1989-09-04 | 1,070 | 1,080 | 1,060 | 1,070 | 51,000 | 9,727.27 |
| 1989-09-01 | 1,060 | 1,080 | 1,050 | 1,070 | 223,000 | 9,727.27 |
| 1989-08-31 | 1,070 | 1,090 | 1,040 | 1,070 | 205,000 | 9,727.27 |
| 1989-08-30 | 1,100 | 1,100 | 1,080 | 1,090 | 109,000 | 9,909.09 |
| 1989-08-29 | 1,100 | 1,110 | 1,080 | 1,100 | 198,000 | 10,000 |
| 1989-08-28 | 1,090 | 1,110 | 1,090 | 1,100 | 129,000 | 10,000 |
| 1989-08-25 | 1,090 | 1,100 | 1,090 | 1,090 | 102,000 | 9,909.09 |
| 1989-08-24 | 1,100 | 1,110 | 1,090 | 1,090 | 87,000 | 9,909.09 |
| 1989-08-23 | 1,090 | 1,100 | 1,080 | 1,090 | 252,000 | 9,909.09 |
| 1989-08-22 | 1,090 | 1,100 | 1,090 | 1,090 | 164,000 | 9,909.09 |
| 1989-08-21 | 1,090 | 1,110 | 1,090 | 1,090 | 206,000 | 9,909.09 |
| 1989-08-18 | 1,100 | 1,100 | 1,090 | 1,100 | 144,000 | 10,000 |
| 1989-08-17 | 1,100 | 1,110 | 1,090 | 1,090 | 132,000 | 9,909.09 |
| 1989-08-16 | 1,120 | 1,120 | 1,090 | 1,090 | 126,000 | 9,909.09 |
| 1989-08-15 | 1,090 | 1,100 | 1,080 | 1,100 | 84,000 | 10,000 |
| 1989-08-14 | 1,090 | 1,100 | 1,090 | 1,090 | 112,000 | 9,909.09 |
| 1989-08-11 | 1,090 | 1,100 | 1,090 | 1,090 | 101,000 | 9,909.09 |
| 1989-08-10 | 1,120 | 1,120 | 1,090 | 1,090 | 58,000 | 9,909.09 |
| 1989-08-09 | 1,090 | 1,120 | 1,090 | 1,120 | 294,000 | 10,181.80 |
| 1989-08-08 | 1,090 | 1,100 | 1,090 | 1,090 | 59,000 | 9,909.09 |
| 1989-08-07 | 1,100 | 1,100 | 1,070 | 1,100 | 460,000 | 10,000 |
| 1989-08-04 | 1,090 | 1,110 | 1,090 | 1,100 | 97,000 | 10,000 |
| 1989-08-03 | 1,110 | 1,120 | 1,080 | 1,080 | 346,000 | 9,818.18 |
| 1989-08-02 | 1,110 | 1,120 | 1,100 | 1,100 | 70,000 | 10,000 |
| 1989-08-01 | 1,110 | 1,110 | 1,100 | 1,110 | 74,000 | 10,090.90 |
| 1989-07-31 | 1,130 | 1,130 | 1,100 | 1,100 | 179,000 | 10,000 |
| 1989-07-28 | 1,140 | 1,150 | 1,110 | 1,120 | 118,000 | 10,181.80 |
| 1989-07-27 | 1,140 | 1,150 | 1,120 | 1,120 | 206,000 | 10,181.80 |
| 1989-07-26 | 1,100 | 1,120 | 1,090 | 1,110 | 281,000 | 10,090.90 |
| 1989-07-25 | 1,090 | 1,110 | 1,090 | 1,100 | 235,000 | 10,000 |
| 1989-07-24 | 1,100 | 1,100 | 1,080 | 1,090 | 196,000 | 9,909.09 |
| 1989-07-21 | 1,100 | 1,100 | 1,090 | 1,100 | 139,000 | 10,000 |
| 1989-07-20 | 1,120 | 1,120 | 1,080 | 1,100 | 142,000 | 10,000 |
| 1989-07-19 | 1,120 | 1,120 | 1,110 | 1,120 | 79,000 | 10,181.80 |
| 1989-07-18 | 1,130 | 1,130 | 1,110 | 1,130 | 119,000 | 10,272.70 |
| 1989-07-17 | 1,130 | 1,140 | 1,130 | 1,130 | 71,000 | 10,272.70 |
| 1989-07-14 | 1,150 | 1,150 | 1,120 | 1,130 | 181,000 | 10,272.70 |
| 1989-07-13 | 1,140 | 1,150 | 1,130 | 1,140 | 111,000 | 10,363.60 |
| 1989-07-12 | 1,140 | 1,150 | 1,140 | 1,140 | 113,000 | 10,363.60 |
| 1989-07-11 | 1,160 | 1,160 | 1,140 | 1,140 | 132,000 | 10,363.60 |
| 1989-07-10 | 1,160 | 1,160 | 1,140 | 1,140 | 92,000 | 10,363.60 |
| 1989-07-07 | 1,150 | 1,170 | 1,150 | 1,150 | 138,000 | 10,454.50 |
| 1989-07-06 | 1,130 | 1,170 | 1,130 | 1,150 | 122,000 | 10,454.50 |
| 1989-07-05 | 1,130 | 1,140 | 1,120 | 1,120 | 251,000 | 10,181.80 |
| 1989-07-04 | 1,140 | 1,150 | 1,120 | 1,120 | 152,000 | 10,181.80 |
| 1989-07-03 | 1,110 | 1,140 | 1,110 | 1,130 | 98,000 | 10,272.70 |
| 1989-06-30 | 1,100 | 1,130 | 1,100 | 1,130 | 113,000 | 10,272.70 |
| 1989-06-29 | 1,130 | 1,140 | 1,110 | 1,140 | 115,000 | 10,363.60 |
| 1989-06-28 | 1,140 | 1,140 | 1,110 | 1,110 | 215,000 | 10,090.90 |
| 1989-06-27 | 1,150 | 1,150 | 1,130 | 1,140 | 110,000 | 10,363.60 |
| 1989-06-26 | 1,130 | 1,150 | 1,110 | 1,130 | 130,000 | 10,272.70 |
| 1989-06-23 | 1,150 | 1,150 | 1,130 | 1,130 | 160,000 | 10,272.70 |
| 1989-06-22 | 1,190 | 1,190 | 1,140 | 1,150 | 110,000 | 10,454.50 |
| 1989-06-21 | 1,160 | 1,160 | 1,130 | 1,150 | 155,000 | 10,454.50 |
| 1989-06-20 | 1,180 | 1,180 | 1,140 | 1,150 | 152,000 | 10,454.50 |
| 1989-06-19 | 1,190 | 1,190 | 1,150 | 1,170 | 300,000 | 10,636.40 |
| 1989-06-16 | 1,150 | 1,160 | 1,130 | 1,150 | 92,000 | 10,454.50 |
| 1989-06-15 | 1,200 | 1,210 | 1,110 | 1,130 | 296,000 | 10,272.70 |
| 1989-06-14 | 1,160 | 1,200 | 1,150 | 1,190 | 268,000 | 10,818.20 |
| 1989-06-13 | 1,160 | 1,200 | 1,160 | 1,160 | 276,000 | 10,545.50 |
| 1989-06-12 | 1,210 | 1,210 | 1,170 | 1,180 | 134,000 | 10,727.30 |
| 1989-06-09 | 1,210 | 1,230 | 1,190 | 1,220 | 508,000 | 11,090.90 |
| 1989-06-08 | 1,230 | 1,260 | 1,190 | 1,190 | 2,235,000 | 10,818.20 |
| 1989-06-07 | 1,140 | 1,220 | 1,130 | 1,200 | 1,133,000 | 10,909.10 |
| 1989-06-06 | 1,170 | 1,170 | 1,130 | 1,130 | 319,000 | 10,272.70 |
| 1989-06-05 | 1,140 | 1,190 | 1,140 | 1,160 | 476,000 | 10,545.50 |
| 1989-06-02 | 1,120 | 1,180 | 1,120 | 1,120 | 332,000 | 10,181.80 |
| 1989-06-01 | 1,090 | 1,150 | 1,090 | 1,120 | 298,000 | 10,181.80 |
| 1989-05-31 | 1,100 | 1,120 | 1,080 | 1,090 | 365,000 | 9,909.09 |
| 1989-05-30 | 1,120 | 1,120 | 1,080 | 1,100 | 76,000 | 10,000 |
| 1989-05-29 | 1,080 | 1,120 | 1,080 | 1,100 | 145,000 | 10,000 |
| 1989-05-26 | 1,100 | 1,120 | 1,090 | 1,100 | 165,000 | 10,000 |
| 1989-05-25 | 1,080 | 1,100 | 1,070 | 1,090 | 128,000 | 9,909.09 |
| 1989-05-24 | 1,090 | 1,110 | 1,060 | 1,090 | 266,000 | 9,909.09 |
| 1989-05-23 | 1,070 | 1,090 | 1,070 | 1,090 | 199,000 | 9,909.09 |
| 1989-05-22 | 1,140 | 1,140 | 1,100 | 1,110 | 134,000 | 10,090.90 |
| 1989-05-19 | 1,150 | 1,150 | 1,130 | 1,130 | 88,000 | 10,272.70 |
| 1989-05-18 | 1,150 | 1,150 | 1,130 | 1,150 | 185,000 | 10,454.50 |
| 1989-05-17 | 1,160 | 1,180 | 1,150 | 1,150 | 100,000 | 10,454.50 |
| 1989-05-16 | 1,170 | 1,190 | 1,150 | 1,150 | 188,000 | 10,454.50 |
| 1989-05-15 | 1,140 | 1,170 | 1,140 | 1,170 | 81,000 | 10,636.40 |
| 1989-05-12 | 1,180 | 1,180 | 1,150 | 1,150 | 116,000 | 10,454.50 |
| 1989-05-11 | 1,180 | 1,190 | 1,150 | 1,160 | 220,000 | 10,545.50 |
| 1989-05-10 | 1,180 | 1,190 | 1,160 | 1,180 | 199,000 | 10,727.30 |
| 1989-05-09 | 1,200 | 1,200 | 1,160 | 1,170 | 313,000 | 10,636.40 |
| 1989-05-08 | 1,220 | 1,220 | 1,180 | 1,200 | 123,000 | 10,909.10 |
| 1989-05-02 | 1,210 | 1,220 | 1,180 | 1,200 | 311,000 | 10,909.10 |
| 1989-05-01 | 1,220 | 1,230 | 1,200 | 1,200 | 214,000 | 10,909.10 |
| 1989-04-28 | 1,200 | 1,230 | 1,180 | 1,200 | 558,000 | 10,909.10 |
| 1989-04-27 | 1,250 | 1,270 | 1,210 | 1,210 | 1,924,000 | 11,000 |
| 1989-04-26 | 1,190 | 1,280 | 1,170 | 1,270 | 5,414,999 | 11,545.50 |
| 1989-04-25 | 1,130 | 1,200 | 1,130 | 1,160 | 1,163,000 | 10,545.50 |
| 1989-04-24 | 1,170 | 1,170 | 1,120 | 1,150 | 255,000 | 10,454.50 |
| 1989-04-21 | 1,140 | 1,150 | 1,120 | 1,150 | 204,000 | 10,454.50 |
| 1989-04-20 | 1,190 | 1,190 | 1,120 | 1,120 | 394,000 | 10,181.80 |
| 1989-04-19 | 1,210 | 1,220 | 1,170 | 1,170 | 1,895,000 | 10,636.40 |
| 1989-04-18 | 1,110 | 1,210 | 1,110 | 1,180 | 2,567,000 | 10,727.30 |
| 1989-04-17 | 1,100 | 1,130 | 1,080 | 1,080 | 176,000 | 9,818.18 |
| 1989-04-14 | 1,080 | 1,140 | 1,070 | 1,080 | 497,000 | 9,818.18 |
| 1989-04-13 | 1,100 | 1,130 | 1,080 | 1,090 | 157,000 | 9,909.09 |
| 1989-04-12 | 1,130 | 1,150 | 1,110 | 1,110 | 452,000 | 10,090.90 |
| 1989-04-11 | 1,080 | 1,150 | 1,080 | 1,140 | 678,000 | 10,363.60 |
| 1989-04-10 | 1,080 | 1,100 | 1,070 | 1,100 | 397,000 | 10,000 |
| 1989-04-07 | 1,090 | 1,120 | 1,070 | 1,070 | 385,000 | 9,727.27 |
| 1989-04-06 | 1,120 | 1,140 | 1,090 | 1,100 | 353,000 | 10,000 |
| 1989-04-05 | 1,110 | 1,160 | 1,110 | 1,150 | 773,000 | 10,454.50 |
| 1989-04-04 | 1,090 | 1,100 | 1,060 | 1,090 | 192,000 | 9,909.09 |
| 1989-04-03 | 1,090 | 1,100 | 1,060 | 1,060 | 183,000 | 9,636.36 |
| 1989-03-31 | 1,130 | 1,150 | 1,090 | 1,090 | 282,000 | 9,909.09 |
| 1989-03-30 | 1,100 | 1,130 | 1,070 | 1,130 | 318,000 | 10,272.70 |
| 1989-03-29 | 1,070 | 1,090 | 1,070 | 1,090 | 160,000 | 9,909.09 |
| 1989-03-28 | 1,100 | 1,130 | 1,050 | 1,060 | 310,000 | 9,636.36 |
| 1989-03-27 | 1,070 | 1,090 | 1,070 | 1,070 | 585,000 | 9,727.27 |
| 1989-03-24 | 1,090 | 1,100 | 1,070 | 1,090 | 346,000 | 9,909.09 |
| 1989-03-23 | 1,090 | 1,090 | 1,080 | 1,090 | 497,000 | 9,909.09 |
| 1989-03-22 | 1,110 | 1,110 | 1,090 | 1,110 | 731,000 | 10,090.90 |
| 1989-03-20 | 1,060 | 1,130 | 1,060 | 1,090 | 801,000 | 9,909.09 |
| 1989-03-17 | 1,090 | 1,090 | 1,060 | 1,080 | 548,000 | 9,818.18 |
| 1989-03-16 | 1,130 | 1,150 | 1,080 | 1,080 | 613,000 | 9,818.18 |
| 1989-03-15 | 1,150 | 1,160 | 1,100 | 1,130 | 667,000 | 10,272.70 |
| 1989-03-14 | 1,140 | 1,160 | 1,130 | 1,150 | 521,000 | 10,454.50 |
| 1989-03-13 | 1,190 | 1,210 | 1,130 | 1,160 | 1,171,000 | 10,545.50 |
| 1989-03-10 | 1,180 | 1,240 | 1,160 | 1,180 | 6,472,999 | 10,727.30 |
| 1989-03-09 | 1,170 | 1,170 | 1,130 | 1,160 | 1,062,000 | 10,545.50 |
| 1989-03-08 | 1,140 | 1,170 | 1,110 | 1,140 | 2,108,000 | 10,363.60 |
| 1989-03-07 | 1,130 | 1,140 | 1,110 | 1,110 | 768,000 | 10,090.90 |
| 1989-03-06 | 1,120 | 1,170 | 1,110 | 1,140 | 2,017,000 | 10,363.60 |
| 1989-03-03 | 1,120 | 1,150 | 1,090 | 1,120 | 2,056,000 | 10,181.80 |
| 1989-03-02 | 1,070 | 1,140 | 1,050 | 1,120 | 2,398,000 | 10,181.80 |
| 1989-03-01 | 1,070 | 1,070 | 1,030 | 1,030 | 791,000 | 9,363.64 |
| 1989-02-28 | 1,090 | 1,100 | 1,030 | 1,030 | 1,233,000 | 9,363.64 |
| 1989-02-27 | 1,110 | 1,120 | 1,050 | 1,050 | 1,127,000 | 9,545.45 |
| 1989-02-23 | 1,140 | 1,180 | 1,100 | 1,110 | 9,504,999 | 10,090.90 |
| 1989-02-22 | 980 | 1,080 | 978 | 1,080 | 3,232,000 | 9,818.18 |
| 1989-02-21 | 990 | 995 | 968 | 975 | 385,000 | 8,863.64 |
| 1989-02-20 | 990 | 991 | 968 | 968 | 296,000 | 8,800 |
| 1989-02-17 | 995 | 998 | 966 | 980 | 517,000 | 8,909.09 |
| 1989-02-16 | 969 | 1,010 | 960 | 995 | 1,009,000 | 9,045.45 |
| 1989-02-15 | 950 | 951 | 927 | 949 | 353,000 | 8,627.27 |
| 1989-02-14 | 930 | 939 | 921 | 925 | 263,000 | 8,409.09 |
| 1989-02-13 | 944 | 944 | 930 | 931 | 267,000 | 8,463.64 |
| 1989-02-10 | 932 | 955 | 925 | 925 | 552,000 | 8,409.09 |
| 1989-02-09 | 952 | 980 | 922 | 922 | 289,000 | 8,381.82 |
| 1989-02-08 | 920 | 970 | 917 | 960 | 633,000 | 8,727.27 |
| 1989-02-07 | 946 | 950 | 915 | 920 | 665,000 | 8,363.64 |
| 1989-02-06 | 950 | 957 | 941 | 950 | 610,000 | 8,636.36 |
| 1989-02-03 | 1,000 | 1,000 | 956 | 957 | 887,000 | 8,700 |
| 1989-02-02 | 1,010 | 1,030 | 981 | 981 | 942,000 | 8,918.18 |
| 1989-02-01 | 1,020 | 1,040 | 1,010 | 1,020 | 1,240,000 | 9,272.73 |
| 1989-01-31 | 1,070 | 1,090 | 1,010 | 1,020 | 3,398,000 | 9,272.73 |
| 1989-01-30 | 1,010 | 1,090 | 1,010 | 1,060 | 4,305,000 | 9,636.36 |
| 1989-01-28 | 1,020 | 1,030 | 1,000 | 1,010 | 988,000 | 9,181.82 |
| 1989-01-27 | 1,040 | 1,050 | 1,000 | 1,010 | 2,990,000 | 9,181.82 |
| 1989-01-26 | 989 | 1,060 | 981 | 1,030 | 7,568,999 | 9,363.64 |
| 1989-01-25 | 955 | 990 | 950 | 980 | 1,686,000 | 8,909.09 |
| 1989-01-24 | 985 | 1,010 | 960 | 965 | 4,303,000 | 8,772.73 |
| 1989-01-23 | 950 | 980 | 932 | 975 | 4,818,000 | 8,863.64 |
| 1989-01-20 | 900 | 912 | 883 | 912 | 697,000 | 8,290.91 |
| 1989-01-19 | 930 | 930 | 900 | 900 | 780,000 | 8,181.82 |
| 1989-01-18 | 959 | 960 | 909 | 920 | 3,370,000 | 8,363.64 |
| 1989-01-17 | 880 | 960 | 875 | 940 | 5,863,999 | 8,545.45 |
| 1989-01-13 | 849 | 870 | 840 | 865 | 883,000 | 7,863.64 |
| 1989-01-12 | 859 | 860 | 840 | 840 | 405,000 | 7,636.36 |
| 1989-01-11 | 841 | 855 | 830 | 855 | 314,000 | 7,772.73 |
| 1989-01-10 | 865 | 870 | 840 | 850 | 600,000 | 7,727.27 |
| 1989-01-09 | 815 | 863 | 815 | 855 | 849,000 | 7,772.73 |
| 1989-01-06 | 810 | 815 | 792 | 815 | 324,000 | 7,409.09 |
| 1989-01-05 | 824 | 830 | 801 | 809 | 228,000 | 7,354.55 |
| 1989-01-04 | 815 | 829 | 810 | 823 | 167,000 | 7,481.82 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.1株 [1984-03-28]1株→1.05株
