6371 (株)椿本チエイン 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 | 1,310 | 1,310 | 1,300 | 1,310 | 101,000 | 2,183.33 |
| 1989-12-28 | 1,300 | 1,310 | 1,300 | 1,310 | 160,000 | 2,183.33 |
| 1989-12-27 | 1,320 | 1,320 | 1,290 | 1,320 | 326,000 | 2,200 |
| 1989-12-26 | 1,320 | 1,320 | 1,290 | 1,320 | 152,000 | 2,200 |
| 1989-12-25 | 1,330 | 1,330 | 1,300 | 1,300 | 182,000 | 2,166.67 |
| 1989-12-22 | 1,310 | 1,310 | 1,290 | 1,290 | 212,000 | 2,150 |
| 1989-12-21 | 1,310 | 1,320 | 1,290 | 1,300 | 143,000 | 2,166.67 |
| 1989-12-20 | 1,330 | 1,330 | 1,290 | 1,330 | 456,000 | 2,216.67 |
| 1989-12-19 | 1,330 | 1,340 | 1,310 | 1,320 | 223,000 | 2,200 |
| 1989-12-18 | 1,370 | 1,370 | 1,340 | 1,350 | 127,000 | 2,250 |
| 1989-12-15 | 1,370 | 1,380 | 1,350 | 1,380 | 400,000 | 2,300 |
| 1989-12-14 | 1,370 | 1,380 | 1,360 | 1,370 | 186,000 | 2,283.33 |
| 1989-12-13 | 1,390 | 1,390 | 1,370 | 1,380 | 689,000 | 2,300 |
| 1989-12-12 | 1,390 | 1,410 | 1,380 | 1,390 | 1,434,000 | 2,316.67 |
| 1989-12-11 | 1,380 | 1,390 | 1,370 | 1,390 | 1,318,000 | 2,316.67 |
| 1989-12-08 | 1,380 | 1,400 | 1,360 | 1,380 | 2,320,000 | 2,300 |
| 1989-12-07 | 1,360 | 1,370 | 1,350 | 1,370 | 1,289,000 | 2,283.33 |
| 1989-12-06 | 1,340 | 1,350 | 1,330 | 1,350 | 639,000 | 2,250 |
| 1989-12-05 | 1,340 | 1,350 | 1,320 | 1,350 | 726,000 | 2,250 |
| 1989-12-04 | 1,340 | 1,350 | 1,320 | 1,320 | 462,000 | 2,200 |
| 1989-12-01 | 1,330 | 1,350 | 1,300 | 1,340 | 351,000 | 2,233.33 |
| 1989-11-30 | 1,310 | 1,330 | 1,300 | 1,330 | 400,000 | 2,216.67 |
| 1989-11-29 | 1,330 | 1,340 | 1,300 | 1,300 | 355,000 | 2,166.67 |
| 1989-11-28 | 1,320 | 1,340 | 1,320 | 1,340 | 380,000 | 2,233.33 |
| 1989-11-27 | 1,340 | 1,340 | 1,320 | 1,340 | 319,000 | 2,233.33 |
| 1989-11-24 | 1,330 | 1,340 | 1,320 | 1,330 | 424,000 | 2,216.67 |
| 1989-11-22 | 1,330 | 1,340 | 1,320 | 1,330 | 445,000 | 2,216.67 |
| 1989-11-21 | 1,320 | 1,340 | 1,310 | 1,320 | 126,000 | 2,200 |
| 1989-11-20 | 1,340 | 1,340 | 1,310 | 1,310 | 226,000 | 2,183.33 |
| 1989-11-17 | 1,350 | 1,350 | 1,320 | 1,320 | 672,000 | 2,200 |
| 1989-11-16 | 1,370 | 1,370 | 1,330 | 1,330 | 516,000 | 2,216.67 |
| 1989-11-15 | 1,340 | 1,360 | 1,330 | 1,350 | 482,000 | 2,250 |
| 1989-11-14 | 1,370 | 1,370 | 1,330 | 1,350 | 779,000 | 2,250 |
| 1989-11-13 | 1,370 | 1,390 | 1,360 | 1,380 | 1,613,000 | 2,300 |
| 1989-11-10 | 1,350 | 1,370 | 1,330 | 1,370 | 1,577,000 | 2,283.33 |
| 1989-11-09 | 1,300 | 1,360 | 1,300 | 1,310 | 344,000 | 2,183.33 |
| 1989-11-08 | 1,330 | 1,330 | 1,300 | 1,310 | 306,000 | 2,183.33 |
| 1989-11-07 | 1,300 | 1,350 | 1,300 | 1,300 | 335,000 | 2,166.67 |
| 1989-11-06 | 1,340 | 1,340 | 1,310 | 1,330 | 263,000 | 2,216.67 |
| 1989-11-02 | 1,330 | 1,350 | 1,310 | 1,320 | 781,000 | 2,200 |
| 1989-11-01 | 1,340 | 1,360 | 1,320 | 1,330 | 452,000 | 2,216.67 |
| 1989-10-31 | 1,320 | 1,350 | 1,310 | 1,330 | 505,000 | 2,216.67 |
| 1989-10-30 | 1,300 | 1,320 | 1,290 | 1,320 | 167,000 | 2,200 |
| 1989-10-27 | 1,340 | 1,340 | 1,300 | 1,300 | 567,000 | 2,166.67 |
| 1989-10-26 | 1,370 | 1,380 | 1,340 | 1,340 | 467,000 | 2,233.33 |
| 1989-10-25 | 1,390 | 1,390 | 1,350 | 1,370 | 205,000 | 2,283.33 |
| 1989-10-24 | 1,380 | 1,400 | 1,380 | 1,390 | 160,000 | 2,316.67 |
| 1989-10-23 | 1,430 | 1,430 | 1,390 | 1,400 | 1,204,000 | 2,333.33 |
| 1989-10-20 | 1,370 | 1,430 | 1,350 | 1,430 | 2,759,000 | 2,383.33 |
| 1989-10-19 | 1,350 | 1,380 | 1,350 | 1,370 | 720,000 | 2,283.33 |
| 1989-10-18 | 1,360 | 1,370 | 1,330 | 1,350 | 560,000 | 2,250 |
| 1989-10-17 | 1,340 | 1,380 | 1,330 | 1,370 | 1,035,000 | 2,283.33 |
| 1989-10-16 | 1,340 | 1,370 | 1,300 | 1,300 | 548,000 | 2,166.67 |
| 1989-10-13 | 1,390 | 1,390 | 1,360 | 1,380 | 335,000 | 2,300 |
| 1989-10-12 | 1,380 | 1,420 | 1,370 | 1,420 | 517,000 | 2,366.67 |
| 1989-10-11 | 1,430 | 1,440 | 1,370 | 1,420 | 629,000 | 2,366.67 |
| 1989-10-09 | 1,450 | 1,460 | 1,410 | 1,410 | 629,000 | 2,350 |
| 1989-10-06 | 1,440 | 1,460 | 1,390 | 1,450 | 2,822,000 | 2,416.67 |
| 1989-10-05 | 1,430 | 1,480 | 1,420 | 1,440 | 3,997,000 | 2,400 |
| 1989-10-04 | 1,390 | 1,450 | 1,370 | 1,450 | 4,467,000 | 2,416.67 |
| 1989-10-03 | 1,430 | 1,430 | 1,380 | 1,390 | 2,552,000 | 2,316.67 |
| 1989-10-02 | 1,370 | 1,430 | 1,350 | 1,430 | 5,927,000 | 2,383.33 |
| 1989-09-29 | 1,370 | 1,380 | 1,340 | 1,360 | 3,656,000 | 2,266.67 |
| 1989-09-28 | 1,320 | 1,350 | 1,300 | 1,350 | 2,674,000 | 2,250 |
| 1989-09-27 | 1,310 | 1,340 | 1,290 | 1,300 | 5,009,000 | 2,166.67 |
| 1989-09-26 | 1,260 | 1,310 | 1,250 | 1,310 | 3,406,000 | 2,183.33 |
| 1989-09-25 | 1,280 | 1,280 | 1,240 | 1,240 | 662,000 | 2,066.67 |
| 1989-09-22 | 1,280 | 1,280 | 1,260 | 1,260 | 1,429,000 | 2,100 |
| 1989-09-21 | 1,270 | 1,280 | 1,250 | 1,280 | 904,000 | 2,133.33 |
| 1989-09-20 | 1,280 | 1,280 | 1,260 | 1,260 | 721,000 | 2,100 |
| 1989-09-19 | 1,250 | 1,280 | 1,250 | 1,280 | 978,000 | 2,133.33 |
| 1989-09-18 | 1,260 | 1,280 | 1,250 | 1,250 | 605,000 | 2,083.33 |
| 1989-09-14 | 1,280 | 1,280 | 1,260 | 1,280 | 557,000 | 2,133.33 |
| 1989-09-13 | 1,290 | 1,300 | 1,260 | 1,290 | 4,956,000 | 2,150 |
| 1989-09-12 | 1,210 | 1,290 | 1,210 | 1,280 | 5,001,000 | 2,133.33 |
| 1989-09-11 | 1,220 | 1,220 | 1,200 | 1,220 | 262,000 | 2,033.33 |
| 1989-09-08 | 1,170 | 1,240 | 1,170 | 1,230 | 2,071,000 | 2,050 |
| 1989-09-07 | 1,210 | 1,210 | 1,170 | 1,170 | 317,000 | 1,950 |
| 1989-09-06 | 1,180 | 1,220 | 1,150 | 1,210 | 1,060,000 | 2,016.67 |
| 1989-09-05 | 1,170 | 1,170 | 1,150 | 1,170 | 75,000 | 1,950 |
| 1989-09-04 | 1,170 | 1,170 | 1,150 | 1,170 | 202,000 | 1,950 |
| 1989-09-01 | 1,170 | 1,180 | 1,140 | 1,180 | 719,000 | 1,966.67 |
| 1989-08-31 | 1,180 | 1,190 | 1,160 | 1,160 | 311,000 | 1,933.33 |
| 1989-08-30 | 1,190 | 1,200 | 1,190 | 1,200 | 121,000 | 2,000 |
| 1989-08-29 | 1,180 | 1,200 | 1,180 | 1,200 | 128,000 | 2,000 |
| 1989-08-28 | 1,190 | 1,200 | 1,180 | 1,200 | 57,000 | 2,000 |
| 1989-08-25 | 1,200 | 1,200 | 1,190 | 1,200 | 98,000 | 2,000 |
| 1989-08-24 | 1,200 | 1,200 | 1,190 | 1,200 | 184,000 | 2,000 |
| 1989-08-23 | 1,200 | 1,230 | 1,190 | 1,210 | 308,000 | 2,016.67 |
| 1989-08-22 | 1,220 | 1,220 | 1,190 | 1,190 | 259,000 | 1,983.33 |
| 1989-08-21 | 1,230 | 1,230 | 1,200 | 1,200 | 158,000 | 2,000 |
| 1989-08-18 | 1,220 | 1,220 | 1,200 | 1,210 | 152,000 | 2,016.67 |
| 1989-08-17 | 1,210 | 1,220 | 1,190 | 1,200 | 264,000 | 2,000 |
| 1989-08-16 | 1,220 | 1,220 | 1,200 | 1,200 | 255,000 | 2,000 |
| 1989-08-15 | 1,200 | 1,220 | 1,200 | 1,210 | 94,000 | 2,016.67 |
| 1989-08-14 | 1,200 | 1,220 | 1,200 | 1,200 | 175,000 | 2,000 |
| 1989-08-11 | 1,210 | 1,230 | 1,210 | 1,210 | 112,000 | 2,016.67 |
| 1989-08-10 | 1,220 | 1,230 | 1,200 | 1,200 | 91,000 | 2,000 |
| 1989-08-09 | 1,230 | 1,230 | 1,200 | 1,210 | 214,000 | 2,016.67 |
| 1989-08-08 | 1,210 | 1,230 | 1,200 | 1,210 | 335,000 | 2,016.67 |
| 1989-08-07 | 1,230 | 1,230 | 1,190 | 1,190 | 279,000 | 1,983.33 |
| 1989-08-04 | 1,230 | 1,250 | 1,220 | 1,240 | 205,000 | 2,066.67 |
| 1989-08-03 | 1,260 | 1,260 | 1,220 | 1,220 | 265,000 | 2,033.33 |
| 1989-08-02 | 1,240 | 1,270 | 1,220 | 1,250 | 1,151,000 | 2,083.33 |
| 1989-08-01 | 1,250 | 1,260 | 1,220 | 1,220 | 773,000 | 2,033.33 |
| 1989-07-31 | 1,230 | 1,250 | 1,230 | 1,250 | 162,000 | 2,083.33 |
| 1989-07-28 | 1,260 | 1,270 | 1,230 | 1,250 | 607,000 | 2,083.33 |
| 1989-07-27 | 1,260 | 1,280 | 1,250 | 1,260 | 2,976,000 | 2,100 |
| 1989-07-26 | 1,220 | 1,250 | 1,210 | 1,240 | 1,902,000 | 2,066.67 |
| 1989-07-25 | 1,200 | 1,250 | 1,190 | 1,220 | 2,903,000 | 2,033.33 |
| 1989-07-24 | 1,160 | 1,200 | 1,160 | 1,190 | 381,000 | 1,983.33 |
| 1989-07-21 | 1,200 | 1,200 | 1,180 | 1,180 | 214,000 | 1,966.67 |
| 1989-07-20 | 1,200 | 1,220 | 1,180 | 1,190 | 1,065,000 | 1,983.33 |
| 1989-07-19 | 1,140 | 1,200 | 1,140 | 1,190 | 689,000 | 1,983.33 |
| 1989-07-18 | 1,150 | 1,170 | 1,140 | 1,140 | 124,000 | 1,900 |
| 1989-07-17 | 1,120 | 1,170 | 1,120 | 1,160 | 275,000 | 1,933.33 |
| 1989-07-14 | 1,140 | 1,150 | 1,120 | 1,120 | 81,000 | 1,866.67 |
| 1989-07-13 | 1,120 | 1,140 | 1,120 | 1,130 | 140,000 | 1,883.33 |
| 1989-07-12 | 1,130 | 1,140 | 1,120 | 1,130 | 114,000 | 1,883.33 |
| 1989-07-11 | 1,140 | 1,140 | 1,120 | 1,130 | 114,000 | 1,883.33 |
| 1989-07-10 | 1,140 | 1,150 | 1,130 | 1,140 | 103,000 | 1,900 |
| 1989-07-07 | 1,120 | 1,140 | 1,110 | 1,140 | 452,000 | 1,900 |
| 1989-07-06 | 1,120 | 1,150 | 1,120 | 1,130 | 167,000 | 1,883.33 |
| 1989-07-05 | 1,150 | 1,150 | 1,120 | 1,130 | 287,000 | 1,883.33 |
| 1989-07-04 | 1,150 | 1,200 | 1,150 | 1,150 | 145,000 | 1,916.67 |
| 1989-07-03 | 1,110 | 1,170 | 1,110 | 1,160 | 155,000 | 1,933.33 |
| 1989-06-30 | 1,130 | 1,140 | 1,120 | 1,130 | 195,000 | 1,883.33 |
| 1989-06-29 | 1,150 | 1,160 | 1,140 | 1,140 | 82,000 | 1,900 |
| 1989-06-28 | 1,170 | 1,180 | 1,150 | 1,160 | 206,000 | 1,933.33 |
| 1989-06-27 | 1,170 | 1,190 | 1,160 | 1,190 | 443,000 | 1,983.33 |
| 1989-06-26 | 1,200 | 1,200 | 1,170 | 1,200 | 461,000 | 2,000 |
| 1989-06-23 | 1,180 | 1,200 | 1,180 | 1,200 | 201,000 | 2,000 |
| 1989-06-22 | 1,190 | 1,230 | 1,180 | 1,200 | 688,000 | 2,000 |
| 1989-06-21 | 1,190 | 1,220 | 1,180 | 1,200 | 432,000 | 2,000 |
| 1989-06-20 | 1,160 | 1,190 | 1,160 | 1,180 | 248,000 | 1,966.67 |
| 1989-06-19 | 1,170 | 1,170 | 1,140 | 1,150 | 174,000 | 1,916.67 |
| 1989-06-16 | 1,180 | 1,190 | 1,150 | 1,170 | 367,000 | 1,950 |
| 1989-06-15 | 1,180 | 1,200 | 1,180 | 1,180 | 187,000 | 1,966.67 |
| 1989-06-14 | 1,210 | 1,220 | 1,170 | 1,210 | 760,000 | 2,016.67 |
| 1989-06-13 | 1,200 | 1,200 | 1,170 | 1,190 | 364,000 | 1,983.33 |
| 1989-06-12 | 1,210 | 1,230 | 1,180 | 1,180 | 376,000 | 1,966.67 |
| 1989-06-09 | 1,260 | 1,270 | 1,230 | 1,250 | 1,524,000 | 2,083.33 |
| 1989-06-08 | 1,220 | 1,260 | 1,210 | 1,250 | 5,165,000 | 2,083.33 |
| 1989-06-07 | 1,200 | 1,220 | 1,180 | 1,180 | 491,000 | 1,966.67 |
| 1989-06-06 | 1,200 | 1,220 | 1,190 | 1,190 | 1,320,000 | 1,983.33 |
| 1989-06-05 | 1,230 | 1,240 | 1,190 | 1,210 | 1,608,000 | 2,016.67 |
| 1989-06-02 | 1,210 | 1,240 | 1,180 | 1,240 | 2,013,000 | 2,066.67 |
| 1989-06-01 | 1,240 | 1,260 | 1,190 | 1,220 | 5,002,000 | 2,033.33 |
| 1989-05-31 | 1,170 | 1,210 | 1,140 | 1,200 | 4,503,000 | 2,000 |
| 1989-05-30 | 1,130 | 1,170 | 1,100 | 1,160 | 674,000 | 1,933.33 |
| 1989-05-29 | 1,160 | 1,160 | 1,120 | 1,140 | 372,000 | 1,900 |
| 1989-05-26 | 1,140 | 1,180 | 1,130 | 1,160 | 3,055,000 | 1,933.33 |
| 1989-05-25 | 1,100 | 1,120 | 1,100 | 1,120 | 328,000 | 1,866.67 |
| 1989-05-24 | 1,090 | 1,110 | 1,090 | 1,100 | 176,000 | 1,833.33 |
| 1989-05-23 | 1,120 | 1,120 | 1,080 | 1,090 | 300,000 | 1,816.67 |
| 1989-05-22 | 1,140 | 1,140 | 1,120 | 1,120 | 315,000 | 1,866.67 |
| 1989-05-19 | 1,130 | 1,150 | 1,120 | 1,150 | 885,000 | 1,916.67 |
| 1989-05-18 | 1,120 | 1,130 | 1,110 | 1,120 | 614,000 | 1,866.67 |
| 1989-05-17 | 1,130 | 1,150 | 1,120 | 1,130 | 336,000 | 1,883.33 |
| 1989-05-16 | 1,120 | 1,150 | 1,120 | 1,130 | 456,000 | 1,883.33 |
| 1989-05-15 | 1,120 | 1,140 | 1,120 | 1,130 | 313,000 | 1,883.33 |
| 1989-05-12 | 1,140 | 1,150 | 1,130 | 1,150 | 729,000 | 1,916.67 |
| 1989-05-11 | 1,130 | 1,160 | 1,110 | 1,160 | 1,768,000 | 1,933.33 |
| 1989-05-10 | 1,140 | 1,150 | 1,110 | 1,120 | 736,000 | 1,866.67 |
| 1989-05-09 | 1,130 | 1,160 | 1,130 | 1,140 | 603,000 | 1,900 |
| 1989-05-08 | 1,200 | 1,210 | 1,150 | 1,150 | 1,505,000 | 1,916.67 |
| 1989-05-02 | 1,170 | 1,200 | 1,160 | 1,190 | 6,778,000 | 1,983.33 |
| 1989-05-01 | 1,140 | 1,170 | 1,130 | 1,170 | 7,840,000 | 1,950 |
| 1989-04-28 | 1,090 | 1,110 | 1,080 | 1,100 | 1,088,000 | 1,833.33 |
| 1989-04-27 | 1,070 | 1,100 | 1,070 | 1,090 | 943,000 | 1,816.67 |
| 1989-04-26 | 1,050 | 1,090 | 1,050 | 1,090 | 976,000 | 1,816.67 |
| 1989-04-25 | 1,040 | 1,070 | 1,030 | 1,070 | 394,000 | 1,783.33 |
| 1989-04-24 | 1,030 | 1,060 | 1,030 | 1,060 | 360,000 | 1,766.67 |
| 1989-04-21 | 1,030 | 1,070 | 1,030 | 1,060 | 1,284,000 | 1,766.67 |
| 1989-04-20 | 1,080 | 1,080 | 1,040 | 1,050 | 288,000 | 1,750 |
| 1989-04-19 | 1,090 | 1,100 | 1,070 | 1,080 | 873,000 | 1,800 |
| 1989-04-18 | 1,100 | 1,100 | 1,070 | 1,090 | 611,000 | 1,816.67 |
| 1989-04-17 | 1,120 | 1,120 | 1,090 | 1,090 | 439,000 | 1,816.67 |
| 1989-04-14 | 1,090 | 1,120 | 1,080 | 1,120 | 2,331,000 | 1,866.67 |
| 1989-04-13 | 1,070 | 1,130 | 1,060 | 1,110 | 10,941,000 | 1,850 |
| 1989-04-12 | 1,020 | 1,060 | 1,020 | 1,040 | 1,435,000 | 1,733.33 |
| 1989-04-11 | 1,020 | 1,040 | 1,010 | 1,010 | 433,000 | 1,683.33 |
| 1989-04-10 | 1,050 | 1,060 | 1,020 | 1,040 | 731,000 | 1,733.33 |
| 1989-04-07 | 1,000 | 1,060 | 1,000 | 1,050 | 895,000 | 1,750 |
| 1989-04-06 | 1,010 | 1,030 | 1,010 | 1,020 | 451,000 | 1,700 |
| 1989-04-05 | 1,030 | 1,040 | 1,010 | 1,040 | 335,000 | 1,733.33 |
| 1989-04-04 | 1,040 | 1,060 | 1,040 | 1,050 | 569,000 | 1,750 |
| 1989-04-03 | 1,070 | 1,070 | 1,050 | 1,060 | 663,000 | 1,766.67 |
| 1989-03-31 | 1,030 | 1,090 | 1,030 | 1,070 | 2,859,000 | 1,783.33 |
| 1989-03-30 | 1,040 | 1,040 | 1,010 | 1,030 | 488,000 | 1,716.67 |
| 1989-03-29 | 1,010 | 1,030 | 1,000 | 1,020 | 799,000 | 1,700 |
| 1989-03-28 | 1,010 | 1,040 | 1,000 | 1,010 | 872,000 | 1,683.33 |
| 1989-03-27 | 967 | 1,020 | 967 | 1,000 | 548,000 | 1,666.67 |
| 1989-03-24 | 981 | 991 | 969 | 977 | 421,000 | 1,628.33 |
| 1989-03-23 | 990 | 1,000 | 981 | 999 | 429,000 | 1,665 |
| 1989-03-22 | 1,010 | 1,030 | 981 | 1,010 | 553,000 | 1,683.33 |
| 1989-03-20 | 1,020 | 1,030 | 1,010 | 1,030 | 325,000 | 1,716.67 |
| 1989-03-17 | 1,090 | 1,090 | 1,040 | 1,060 | 1,329,000 | 1,766.67 |
| 1989-03-16 | 1,060 | 1,110 | 1,060 | 1,090 | 6,876,000 | 1,816.67 |
| 1989-03-15 | 1,000 | 1,070 | 1,000 | 1,070 | 2,334,000 | 1,783.33 |
| 1989-03-14 | 991 | 1,030 | 990 | 1,000 | 741,000 | 1,666.67 |
| 1989-03-13 | 1,020 | 1,040 | 992 | 1,000 | 542,000 | 1,666.67 |
| 1989-03-10 | 1,060 | 1,060 | 1,010 | 1,020 | 899,000 | 1,700 |
| 1989-03-09 | 1,040 | 1,070 | 1,030 | 1,060 | 3,432,000 | 1,766.67 |
| 1989-03-08 | 1,010 | 1,080 | 996 | 1,040 | 8,201,000 | 1,733.33 |
| 1989-03-07 | 995 | 1,020 | 991 | 993 | 3,046,000 | 1,655 |
| 1989-03-06 | 995 | 1,030 | 983 | 1,010 | 6,680,000 | 1,683.33 |
| 1989-03-03 | 962 | 999 | 960 | 988 | 3,684,000 | 1,646.67 |
| 1989-03-02 | 944 | 960 | 940 | 950 | 619,000 | 1,583.33 |
| 1989-03-01 | 954 | 954 | 941 | 944 | 278,000 | 1,573.33 |
| 1989-02-28 | 953 | 959 | 950 | 954 | 429,000 | 1,590 |
| 1989-02-27 | 940 | 960 | 940 | 951 | 638,000 | 1,585 |
| 1989-02-23 | 940 | 955 | 935 | 940 | 806,000 | 1,566.67 |
| 1989-02-22 | 955 | 960 | 950 | 955 | 749,000 | 1,591.67 |
| 1989-02-21 | 965 | 973 | 965 | 965 | 764,000 | 1,608.33 |
| 1989-02-20 | 960 | 970 | 960 | 970 | 498,000 | 1,616.67 |
| 1989-02-17 | 960 | 980 | 960 | 970 | 785,000 | 1,616.67 |
| 1989-02-16 | 980 | 992 | 960 | 960 | 1,253,000 | 1,600 |
| 1989-02-15 | 970 | 980 | 961 | 975 | 1,665,000 | 1,625 |
| 1989-02-14 | 988 | 990 | 970 | 970 | 2,011,000 | 1,616.67 |
| 1989-02-13 | 980 | 1,000 | 972 | 998 | 2,954,000 | 1,663.33 |
| 1989-02-10 | 980 | 993 | 949 | 990 | 5,428,000 | 1,650 |
| 1989-02-09 | 957 | 989 | 955 | 977 | 8,916,000 | 1,628.33 |
| 1989-02-08 | 935 | 958 | 928 | 948 | 5,597,000 | 1,580 |
| 1989-02-07 | 915 | 939 | 911 | 938 | 5,944,000 | 1,563.33 |
| 1989-02-06 | 904 | 914 | 894 | 913 | 4,574,000 | 1,521.67 |
| 1989-02-03 | 867 | 897 | 860 | 894 | 3,464,000 | 1,490 |
| 1989-02-02 | 855 | 875 | 850 | 857 | 601,000 | 1,428.33 |
| 1989-02-01 | 870 | 870 | 855 | 855 | 547,000 | 1,425 |
| 1989-01-31 | 870 | 870 | 860 | 868 | 609,000 | 1,446.67 |
| 1989-01-30 | 890 | 898 | 870 | 870 | 1,715,000 | 1,450 |
| 1989-01-28 | 880 | 888 | 874 | 888 | 1,760,000 | 1,480 |
| 1989-01-27 | 870 | 880 | 863 | 870 | 1,606,000 | 1,450 |
| 1989-01-26 | 860 | 875 | 855 | 860 | 1,653,000 | 1,433.33 |
| 1989-01-25 | 858 | 863 | 850 | 863 | 1,232,000 | 1,438.33 |
| 1989-01-24 | 855 | 861 | 843 | 848 | 1,343,000 | 1,413.33 |
| 1989-01-23 | 866 | 869 | 855 | 864 | 1,248,000 | 1,440 |
| 1989-01-20 | 870 | 883 | 858 | 870 | 5,001,000 | 1,450 |
| 1989-01-19 | 835 | 863 | 830 | 863 | 3,395,000 | 1,438.33 |
| 1989-01-18 | 848 | 853 | 831 | 834 | 2,225,000 | 1,390 |
| 1989-01-17 | 818 | 843 | 812 | 840 | 1,959,000 | 1,400 |
| 1989-01-13 | 823 | 828 | 809 | 810 | 1,993,000 | 1,350 |
| 1989-01-12 | 818 | 820 | 806 | 810 | 1,069,000 | 1,350 |
| 1989-01-11 | 812 | 829 | 799 | 818 | 4,165,000 | 1,363.33 |
| 1989-01-10 | 790 | 812 | 782 | 803 | 4,631,000 | 1,338.33 |
| 1989-01-09 | 769 | 780 | 765 | 780 | 1,446,000 | 1,300 |
| 1989-01-06 | 749 | 770 | 737 | 770 | 1,193,000 | 1,283.33 |
| 1989-01-05 | 742 | 747 | 729 | 729 | 395,000 | 1,215 |
| 1989-01-04 | 730 | 749 | 729 | 740 | 126,000 | 1,233.33 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株
