6383 (株)ダイフク 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 | 2,270 | 2,270 | 2,220 | 2,240 | 77,000 | 645 |
| 1989-12-28 | 2,290 | 2,290 | 2,240 | 2,250 | 478,000 | 647.88 |
| 1989-12-27 | 2,200 | 2,270 | 2,170 | 2,260 | 1,230,000 | 650.76 |
| 1989-12-26 | 2,180 | 2,190 | 2,150 | 2,180 | 220,000 | 627.72 |
| 1989-12-25 | 2,190 | 2,190 | 2,120 | 2,170 | 57,000 | 624.84 |
| 1989-12-22 | 2,170 | 2,190 | 2,130 | 2,150 | 269,000 | 619.08 |
| 1989-12-21 | 2,160 | 2,200 | 2,120 | 2,200 | 238,000 | 633.48 |
| 1989-12-20 | 2,180 | 2,180 | 2,120 | 2,150 | 144,000 | 619.08 |
| 1989-12-19 | 2,190 | 2,190 | 2,150 | 2,160 | 114,000 | 621.96 |
| 1989-12-18 | 2,190 | 2,220 | 2,190 | 2,220 | 430,000 | 639.24 |
| 1989-12-15 | 2,150 | 2,230 | 2,150 | 2,230 | 625,000 | 642.12 |
| 1989-12-14 | 2,190 | 2,200 | 2,160 | 2,170 | 354,000 | 624.84 |
| 1989-12-13 | 2,230 | 2,240 | 2,200 | 2,220 | 638,000 | 639.24 |
| 1989-12-12 | 2,160 | 2,250 | 2,160 | 2,230 | 2,858,000 | 642.12 |
| 1989-12-11 | 2,150 | 2,190 | 2,150 | 2,160 | 373,000 | 621.96 |
| 1989-12-08 | 2,150 | 2,160 | 2,130 | 2,150 | 338,000 | 619.08 |
| 1989-12-07 | 2,110 | 2,150 | 2,110 | 2,140 | 245,000 | 616.20 |
| 1989-12-06 | 2,050 | 2,160 | 2,050 | 2,100 | 891,000 | 604.69 |
| 1989-12-05 | 2,010 | 2,060 | 2,000 | 2,050 | 462,000 | 590.29 |
| 1989-12-04 | 2,000 | 2,010 | 1,990 | 2,010 | 115,000 | 578.77 |
| 1989-12-01 | 1,960 | 2,000 | 1,950 | 2,000 | 426,000 | 575.89 |
| 1989-11-30 | 1,960 | 1,960 | 1,930 | 1,940 | 147,000 | 558.62 |
| 1989-11-29 | 1,940 | 1,980 | 1,940 | 1,960 | 187,000 | 564.37 |
| 1989-11-28 | 1,970 | 1,990 | 1,930 | 1,930 | 210,000 | 555.74 |
| 1989-11-27 | 1,990 | 2,000 | 1,980 | 1,990 | 238,000 | 573.01 |
| 1989-11-24 | 2,000 | 2,030 | 1,990 | 1,990 | 501,000 | 573.01 |
| 1989-11-22 | 1,970 | 1,990 | 1,940 | 1,990 | 210,000 | 573.01 |
| 1989-11-21 | 1,930 | 1,950 | 1,930 | 1,940 | 112,000 | 558.62 |
| 1989-11-20 | 1,970 | 1,970 | 1,960 | 1,960 | 90,000 | 564.37 |
| 1989-11-17 | 1,990 | 2,000 | 1,960 | 1,970 | 57,000 | 567.25 |
| 1989-11-16 | 1,990 | 2,010 | 1,980 | 1,990 | 160,000 | 573.01 |
| 1989-11-15 | 2,000 | 2,000 | 1,980 | 1,980 | 50,000 | 570.13 |
| 1989-11-14 | 1,980 | 2,000 | 1,980 | 1,990 | 202,000 | 573.01 |
| 1989-11-13 | 1,980 | 2,000 | 1,960 | 1,960 | 216,000 | 564.37 |
| 1989-11-10 | 1,990 | 1,990 | 1,970 | 1,970 | 231,000 | 567.25 |
| 1989-11-09 | 1,990 | 2,000 | 1,970 | 1,970 | 262,000 | 567.25 |
| 1989-11-08 | 2,000 | 2,010 | 1,960 | 1,990 | 278,000 | 573.01 |
| 1989-11-07 | 2,040 | 2,040 | 2,010 | 2,010 | 357,000 | 578.77 |
| 1989-11-06 | 2,060 | 2,060 | 2,020 | 2,040 | 98,000 | 587.41 |
| 1989-11-02 | 1,970 | 1,990 | 1,960 | 1,990 | 199,000 | 573.01 |
| 1989-11-01 | 1,960 | 2,040 | 1,960 | 1,970 | 221,000 | 567.25 |
| 1989-10-31 | 1,890 | 1,950 | 1,890 | 1,930 | 338,000 | 555.74 |
| 1989-10-30 | 1,900 | 1,930 | 1,880 | 1,880 | 266,000 | 541.34 |
| 1989-10-27 | 2,000 | 2,000 | 1,910 | 1,940 | 282,000 | 558.62 |
| 1989-10-26 | 2,070 | 2,070 | 2,000 | 2,000 | 259,000 | 575.89 |
| 1989-10-25 | 2,010 | 2,120 | 2,010 | 2,030 | 260,000 | 584.53 |
| 1989-10-24 | 2,120 | 2,120 | 2,000 | 2,010 | 143,000 | 578.77 |
| 1989-10-23 | 2,140 | 2,140 | 2,080 | 2,080 | 134,000 | 598.93 |
| 1989-10-20 | 2,120 | 2,130 | 2,090 | 2,100 | 152,000 | 604.69 |
| 1989-10-19 | 2,070 | 2,130 | 2,070 | 2,110 | 163,000 | 607.57 |
| 1989-10-18 | 2,100 | 2,100 | 2,050 | 2,070 | 271,000 | 596.05 |
| 1989-10-17 | 2,040 | 2,100 | 2,000 | 2,050 | 394,000 | 590.29 |
| 1989-10-16 | 1,970 | 2,020 | 1,960 | 1,970 | 483,000 | 567.25 |
| 1989-10-13 | 2,050 | 2,110 | 2,050 | 2,050 | 535,000 | 590.29 |
| 1989-10-12 | 2,120 | 2,140 | 2,050 | 2,080 | 572,000 | 598.93 |
| 1989-10-11 | 2,260 | 2,260 | 2,140 | 2,160 | 416,000 | 621.96 |
| 1989-10-09 | 2,220 | 2,270 | 2,220 | 2,220 | 1,246,000 | 639.24 |
| 1989-10-06 | 2,220 | 2,250 | 2,180 | 2,180 | 1,071,000 | 627.72 |
| 1989-10-05 | 2,270 | 2,280 | 2,200 | 2,250 | 1,853,000 | 647.88 |
| 1989-10-04 | 2,280 | 2,340 | 2,270 | 2,280 | 1,908,000 | 656.52 |
| 1989-10-03 | 2,300 | 2,300 | 2,270 | 2,280 | 1,254,000 | 656.52 |
| 1989-10-02 | 2,240 | 2,320 | 2,230 | 2,320 | 2,833,000 | 668.03 |
| 1989-09-29 | 2,200 | 2,270 | 2,150 | 2,230 | 2,806,000 | 642.12 |
| 1989-09-28 | 2,050 | 2,210 | 2,050 | 2,200 | 5,433,999 | 633.48 |
| 1989-09-27 | 2,100 | 2,120 | 2,050 | 2,080 | 3,753,999 | 598.93 |
| 1989-09-26 | 1,970 | 2,120 | 1,960 | 2,100 | 6,947,999 | 604.69 |
| 1989-09-25 | 1,910 | 1,950 | 1,900 | 1,940 | 1,268,000 | 558.62 |
| 1989-09-22 | 1,900 | 1,910 | 1,880 | 1,890 | 753,000 | 544.22 |
| 1989-09-21 | 1,910 | 1,910 | 1,880 | 1,880 | 883,000 | 541.34 |
| 1989-09-20 | 1,910 | 1,920 | 1,880 | 1,910 | 1,625,000 | 549.98 |
| 1989-09-19 | 1,850 | 1,900 | 1,850 | 1,900 | 2,450,000 | 547.10 |
| 1989-09-18 | 1,820 | 1,840 | 1,810 | 1,820 | 884,000 | 524.06 |
| 1989-09-14 | 1,800 | 1,820 | 1,780 | 1,790 | 873,000 | 515.42 |
| 1989-09-13 | 1,810 | 1,820 | 1,780 | 1,790 | 4,081,999 | 515.42 |
| 1989-09-12 | 1,710 | 1,780 | 1,710 | 1,760 | 1,742,000 | 506.79 |
| 1989-09-11 | 1,730 | 1,730 | 1,700 | 1,700 | 230,000 | 489.51 |
| 1989-09-08 | 1,680 | 1,710 | 1,670 | 1,710 | 503,000 | 492.39 |
| 1989-09-07 | 1,680 | 1,690 | 1,660 | 1,660 | 114,000 | 477.99 |
| 1989-09-06 | 1,700 | 1,700 | 1,670 | 1,670 | 211,000 | 480.87 |
| 1989-09-05 | 1,710 | 1,720 | 1,680 | 1,680 | 242,000 | 483.75 |
| 1989-09-04 | 1,700 | 1,710 | 1,670 | 1,680 | 147,000 | 483.75 |
| 1989-09-01 | 1,700 | 1,710 | 1,660 | 1,660 | 231,000 | 477.99 |
| 1989-08-31 | 1,740 | 1,740 | 1,680 | 1,690 | 580,000 | 486.63 |
| 1989-08-30 | 1,740 | 1,750 | 1,700 | 1,730 | 676,000 | 498.15 |
| 1989-08-29 | 1,720 | 1,740 | 1,700 | 1,730 | 490,000 | 498.15 |
| 1989-08-28 | 1,730 | 1,730 | 1,700 | 1,720 | 263,000 | 495.27 |
| 1989-08-25 | 1,720 | 1,730 | 1,700 | 1,700 | 466,000 | 489.51 |
| 1989-08-24 | 1,710 | 1,730 | 1,700 | 1,720 | 378,000 | 495.27 |
| 1989-08-23 | 1,730 | 1,740 | 1,700 | 1,730 | 845,000 | 498.15 |
| 1989-08-22 | 1,710 | 1,750 | 1,710 | 1,730 | 1,519,000 | 498.15 |
| 1989-08-21 | 1,700 | 1,710 | 1,690 | 1,700 | 584,000 | 489.51 |
| 1989-08-18 | 1,680 | 1,710 | 1,670 | 1,710 | 573,000 | 492.39 |
| 1989-08-17 | 1,720 | 1,720 | 1,680 | 1,680 | 509,000 | 483.75 |
| 1989-08-16 | 1,620 | 1,710 | 1,620 | 1,700 | 1,044,000 | 489.51 |
| 1989-08-15 | 1,610 | 1,630 | 1,600 | 1,610 | 298,000 | 463.59 |
| 1989-08-14 | 1,640 | 1,650 | 1,610 | 1,610 | 123,000 | 463.59 |
| 1989-08-11 | 1,610 | 1,640 | 1,610 | 1,640 | 186,000 | 472.23 |
| 1989-08-10 | 1,630 | 1,630 | 1,590 | 1,610 | 181,000 | 463.59 |
| 1989-08-09 | 1,640 | 1,650 | 1,620 | 1,640 | 158,000 | 472.23 |
| 1989-08-08 | 1,620 | 1,650 | 1,610 | 1,650 | 628,000 | 475.11 |
| 1989-08-07 | 1,590 | 1,600 | 1,580 | 1,590 | 56,000 | 457.83 |
| 1989-08-04 | 1,570 | 1,570 | 1,560 | 1,560 | 105,000 | 449.20 |
| 1989-08-03 | 1,570 | 1,570 | 1,560 | 1,560 | 159,000 | 449.20 |
| 1989-08-02 | 1,590 | 1,600 | 1,560 | 1,570 | 208,000 | 452.08 |
| 1989-08-01 | 1,590 | 1,600 | 1,570 | 1,590 | 134,000 | 457.83 |
| 1989-07-31 | 1,570 | 1,580 | 1,560 | 1,560 | 258,000 | 449.20 |
| 1989-07-28 | 1,590 | 1,590 | 1,570 | 1,570 | 293,000 | 452.08 |
| 1989-07-27 | 1,600 | 1,610 | 1,570 | 1,570 | 461,000 | 452.08 |
| 1989-07-26 | 1,620 | 1,640 | 1,550 | 1,600 | 573,000 | 460.71 |
| 1989-07-25 | 1,650 | 1,650 | 1,600 | 1,600 | 122,000 | 460.71 |
| 1989-07-24 | 1,640 | 1,650 | 1,610 | 1,620 | 74,000 | 466.47 |
| 1989-07-21 | 1,660 | 1,660 | 1,630 | 1,630 | 91,000 | 469.35 |
| 1989-07-20 | 1,620 | 1,660 | 1,620 | 1,630 | 200,000 | 469.35 |
| 1989-07-19 | 1,610 | 1,650 | 1,610 | 1,620 | 399,000 | 466.47 |
| 1989-07-18 | 1,600 | 1,620 | 1,600 | 1,620 | 144,000 | 466.47 |
| 1989-07-17 | 1,630 | 1,630 | 1,620 | 1,620 | 121,000 | 466.47 |
| 1989-07-14 | 1,640 | 1,650 | 1,630 | 1,630 | 195,000 | 469.35 |
| 1989-07-13 | 1,640 | 1,650 | 1,630 | 1,640 | 38,000 | 472.23 |
| 1989-07-12 | 1,630 | 1,650 | 1,630 | 1,630 | 105,000 | 469.35 |
| 1989-07-11 | 1,650 | 1,680 | 1,640 | 1,650 | 300,000 | 475.11 |
| 1989-07-10 | 1,680 | 1,680 | 1,660 | 1,660 | 192,000 | 477.99 |
| 1989-07-07 | 1,670 | 1,690 | 1,640 | 1,690 | 797,000 | 486.63 |
| 1989-07-06 | 1,670 | 1,680 | 1,630 | 1,670 | 279,000 | 480.87 |
| 1989-07-05 | 1,650 | 1,680 | 1,630 | 1,680 | 695,000 | 483.75 |
| 1989-07-04 | 1,620 | 1,650 | 1,600 | 1,630 | 426,000 | 469.35 |
| 1989-07-03 | 1,580 | 1,620 | 1,550 | 1,590 | 238,000 | 457.83 |
| 1989-06-30 | 1,630 | 1,630 | 1,590 | 1,590 | 268,000 | 457.83 |
| 1989-06-29 | 1,650 | 1,670 | 1,620 | 1,640 | 444,000 | 472.23 |
| 1989-06-28 | 1,650 | 1,670 | 1,590 | 1,630 | 773,000 | 469.35 |
| 1989-06-27 | 1,650 | 1,650 | 1,620 | 1,620 | 422,000 | 466.47 |
| 1989-06-26 | 1,700 | 1,700 | 1,670 | 1,680 | 317,000 | 483.75 |
| 1989-06-23 | 1,650 | 1,710 | 1,640 | 1,710 | 1,875,000 | 492.39 |
| 1989-06-22 | 1,650 | 1,650 | 1,620 | 1,640 | 176,000 | 472.23 |
| 1989-06-21 | 1,670 | 1,670 | 1,630 | 1,630 | 310,000 | 469.35 |
| 1989-06-20 | 1,700 | 1,710 | 1,660 | 1,670 | 2,434,000 | 480.87 |
| 1989-06-19 | 1,590 | 1,690 | 1,570 | 1,690 | 3,865,999 | 486.63 |
| 1989-06-16 | 1,560 | 1,600 | 1,540 | 1,560 | 821,000 | 449.20 |
| 1989-06-15 | 1,530 | 1,610 | 1,530 | 1,540 | 789,000 | 443.44 |
| 1989-06-14 | 1,550 | 1,550 | 1,520 | 1,520 | 229,000 | 437.68 |
| 1989-06-13 | 1,570 | 1,580 | 1,530 | 1,530 | 381,000 | 440.56 |
| 1989-06-12 | 1,580 | 1,580 | 1,530 | 1,570 | 392,000 | 452.08 |
| 1989-06-09 | 1,590 | 1,590 | 1,540 | 1,550 | 668,000 | 446.32 |
| 1989-06-08 | 1,580 | 1,580 | 1,540 | 1,580 | 450,000 | 454.95 |
| 1989-06-07 | 1,540 | 1,560 | 1,530 | 1,540 | 385,000 | 443.44 |
| 1989-06-06 | 1,530 | 1,570 | 1,530 | 1,560 | 174,000 | 449.20 |
| 1989-06-05 | 1,610 | 1,620 | 1,550 | 1,580 | 409,000 | 454.95 |
| 1989-06-02 | 1,610 | 1,630 | 1,580 | 1,610 | 650,000 | 463.59 |
| 1989-06-01 | 1,630 | 1,640 | 1,610 | 1,640 | 2,278,000 | 472.23 |
| 1989-05-31 | 1,550 | 1,640 | 1,540 | 1,620 | 4,359,999 | 466.47 |
| 1989-05-30 | 1,560 | 1,560 | 1,530 | 1,560 | 1,101,000 | 449.20 |
| 1989-05-29 | 1,510 | 1,590 | 1,500 | 1,570 | 7,911,999 | 452.08 |
| 1989-05-26 | 1,480 | 1,500 | 1,460 | 1,490 | 737,000 | 429.04 |
| 1989-05-25 | 1,460 | 1,490 | 1,460 | 1,480 | 342,000 | 426.16 |
| 1989-05-24 | 1,450 | 1,480 | 1,430 | 1,480 | 308,000 | 426.16 |
| 1989-05-23 | 1,450 | 1,480 | 1,440 | 1,450 | 243,000 | 417.52 |
| 1989-05-22 | 1,500 | 1,500 | 1,460 | 1,500 | 657,000 | 431.92 |
| 1989-05-19 | 1,460 | 1,500 | 1,460 | 1,500 | 3,654,999 | 431.92 |
| 1989-05-18 | 1,450 | 1,460 | 1,440 | 1,450 | 683,000 | 417.52 |
| 1989-05-17 | 1,420 | 1,470 | 1,410 | 1,470 | 1,857,000 | 423.28 |
| 1989-05-16 | 1,420 | 1,420 | 1,400 | 1,420 | 223,000 | 408.88 |
| 1989-05-15 | 1,410 | 1,420 | 1,390 | 1,410 | 151,000 | 406 |
| 1989-05-12 | 1,420 | 1,420 | 1,390 | 1,410 | 173,000 | 406 |
| 1989-05-11 | 1,430 | 1,430 | 1,400 | 1,410 | 313,000 | 406 |
| 1989-05-10 | 1,430 | 1,460 | 1,390 | 1,430 | 1,249,000 | 411.76 |
| 1989-05-09 | 1,430 | 1,430 | 1,400 | 1,410 | 248,000 | 406 |
| 1989-05-08 | 1,400 | 1,450 | 1,390 | 1,440 | 825,000 | 414.64 |
| 1989-05-02 | 1,410 | 1,420 | 1,410 | 1,420 | 1,331,000 | 408.88 |
| 1989-05-01 | 1,430 | 1,450 | 1,400 | 1,420 | 447,000 | 408.88 |
| 1989-04-28 | 1,450 | 1,470 | 1,430 | 1,440 | 1,176,000 | 414.64 |
| 1989-04-27 | 1,450 | 1,460 | 1,420 | 1,440 | 2,263,000 | 414.64 |
| 1989-04-26 | 1,390 | 1,460 | 1,390 | 1,460 | 4,538,999 | 420.40 |
| 1989-04-25 | 1,310 | 1,380 | 1,310 | 1,380 | 1,041,000 | 397.37 |
| 1989-04-24 | 1,360 | 1,360 | 1,310 | 1,310 | 569,000 | 377.21 |
| 1989-04-21 | 1,350 | 1,360 | 1,330 | 1,350 | 399,000 | 388.73 |
| 1989-04-20 | 1,390 | 1,390 | 1,330 | 1,350 | 441,000 | 388.73 |
| 1989-04-19 | 1,400 | 1,400 | 1,370 | 1,380 | 1,367,000 | 397.37 |
| 1989-04-18 | 1,380 | 1,410 | 1,360 | 1,380 | 1,517,000 | 397.37 |
| 1989-04-17 | 1,380 | 1,390 | 1,350 | 1,380 | 832,000 | 397.37 |
| 1989-04-14 | 1,360 | 1,370 | 1,330 | 1,370 | 793,000 | 394.49 |
| 1989-04-13 | 1,370 | 1,400 | 1,340 | 1,370 | 3,141,000 | 394.49 |
| 1989-04-12 | 1,310 | 1,350 | 1,300 | 1,330 | 1,478,000 | 382.97 |
| 1989-04-11 | 1,300 | 1,320 | 1,280 | 1,300 | 550,000 | 374.33 |
| 1989-04-10 | 1,300 | 1,330 | 1,290 | 1,300 | 655,000 | 374.33 |
| 1989-04-07 | 1,270 | 1,320 | 1,250 | 1,290 | 991,000 | 371.45 |
| 1989-04-06 | 1,250 | 1,270 | 1,220 | 1,250 | 612,000 | 359.93 |
| 1989-04-05 | 1,300 | 1,310 | 1,240 | 1,240 | 509,000 | 357.05 |
| 1989-04-04 | 1,320 | 1,320 | 1,300 | 1,300 | 1,701,000 | 374.33 |
| 1989-04-03 | 1,270 | 1,330 | 1,260 | 1,280 | 2,710,000 | 368.57 |
| 1989-03-31 | 1,240 | 1,270 | 1,230 | 1,250 | 1,390,000 | 359.93 |
| 1989-03-30 | 1,250 | 1,260 | 1,230 | 1,250 | 821,000 | 359.93 |
| 1989-03-29 | 1,210 | 1,260 | 1,190 | 1,260 | 1,156,000 | 362.81 |
| 1989-03-28 | 1,130 | 1,200 | 1,130 | 1,190 | 720,000 | 342.66 |
| 1989-03-27 | 1,220 | 1,220 | 1,160 | 1,170 | 393,000 | 320.85 |
| 1989-03-24 | 1,230 | 1,230 | 1,190 | 1,210 | 252,000 | 331.82 |
| 1989-03-23 | 1,190 | 1,230 | 1,190 | 1,210 | 374,000 | 331.82 |
| 1989-03-22 | 1,240 | 1,240 | 1,180 | 1,190 | 270,000 | 326.34 |
| 1989-03-20 | 1,250 | 1,250 | 1,210 | 1,240 | 389,000 | 340.05 |
| 1989-03-17 | 1,290 | 1,290 | 1,240 | 1,270 | 1,944,000 | 348.28 |
| 1989-03-16 | 1,170 | 1,230 | 1,170 | 1,230 | 2,176,000 | 337.31 |
| 1989-03-15 | 1,140 | 1,160 | 1,140 | 1,150 | 377,000 | 315.37 |
| 1989-03-14 | 1,120 | 1,130 | 1,100 | 1,130 | 292,000 | 309.89 |
| 1989-03-13 | 1,110 | 1,110 | 1,100 | 1,100 | 293,000 | 301.66 |
| 1989-03-10 | 1,100 | 1,110 | 1,100 | 1,110 | 161,000 | 304.40 |
| 1989-03-09 | 1,100 | 1,110 | 1,100 | 1,100 | 123,000 | 301.66 |
| 1989-03-08 | 1,110 | 1,110 | 1,100 | 1,100 | 156,000 | 301.66 |
| 1989-03-07 | 1,110 | 1,110 | 1,090 | 1,110 | 125,000 | 304.40 |
| 1989-03-06 | 1,110 | 1,110 | 1,090 | 1,100 | 177,000 | 301.66 |
| 1989-03-03 | 1,100 | 1,110 | 1,080 | 1,090 | 53,000 | 298.92 |
| 1989-03-02 | 1,100 | 1,110 | 1,080 | 1,090 | 74,000 | 298.92 |
| 1989-03-01 | 1,090 | 1,110 | 1,090 | 1,100 | 55,000 | 301.66 |
| 1989-02-28 | 1,130 | 1,130 | 1,090 | 1,110 | 153,000 | 304.40 |
| 1989-02-27 | 1,110 | 1,120 | 1,100 | 1,110 | 105,000 | 304.40 |
| 1989-02-23 | 1,130 | 1,140 | 1,110 | 1,110 | 170,000 | 304.40 |
| 1989-02-22 | 1,120 | 1,120 | 1,110 | 1,110 | 150,000 | 304.40 |
| 1989-02-21 | 1,150 | 1,150 | 1,120 | 1,120 | 225,000 | 307.14 |
| 1989-02-20 | 1,130 | 1,150 | 1,130 | 1,140 | 222,000 | 312.63 |
| 1989-02-17 | 1,130 | 1,170 | 1,120 | 1,130 | 398,000 | 309.89 |
| 1989-02-16 | 1,160 | 1,160 | 1,110 | 1,110 | 362,000 | 304.40 |
| 1989-02-15 | 1,160 | 1,180 | 1,150 | 1,160 | 750,000 | 318.11 |
| 1989-02-14 | 1,150 | 1,160 | 1,140 | 1,140 | 220,000 | 312.63 |
| 1989-02-13 | 1,140 | 1,170 | 1,140 | 1,160 | 340,000 | 318.11 |
| 1989-02-10 | 1,170 | 1,170 | 1,140 | 1,150 | 366,000 | 315.37 |
| 1989-02-09 | 1,140 | 1,170 | 1,140 | 1,170 | 498,000 | 320.85 |
| 1989-02-08 | 1,150 | 1,150 | 1,110 | 1,150 | 367,000 | 315.37 |
| 1989-02-07 | 1,130 | 1,160 | 1,110 | 1,130 | 782,000 | 309.89 |
| 1989-02-06 | 1,130 | 1,140 | 1,110 | 1,130 | 433,000 | 309.89 |
| 1989-02-03 | 1,130 | 1,140 | 1,120 | 1,140 | 426,000 | 312.63 |
| 1989-02-02 | 1,120 | 1,130 | 1,110 | 1,120 | 160,000 | 307.14 |
| 1989-02-01 | 1,130 | 1,140 | 1,120 | 1,120 | 262,000 | 307.14 |
| 1989-01-31 | 1,140 | 1,140 | 1,120 | 1,130 | 204,000 | 309.89 |
| 1989-01-30 | 1,170 | 1,170 | 1,140 | 1,140 | 872,000 | 312.63 |
| 1989-01-28 | 1,140 | 1,160 | 1,140 | 1,150 | 595,000 | 315.37 |
| 1989-01-27 | 1,130 | 1,130 | 1,120 | 1,120 | 305,000 | 307.14 |
| 1989-01-26 | 1,140 | 1,140 | 1,110 | 1,120 | 267,000 | 307.14 |
| 1989-01-25 | 1,130 | 1,150 | 1,120 | 1,130 | 595,000 | 309.89 |
| 1989-01-24 | 1,090 | 1,160 | 1,080 | 1,110 | 840,000 | 304.40 |
| 1989-01-23 | 1,090 | 1,090 | 1,070 | 1,090 | 269,000 | 298.92 |
| 1989-01-20 | 1,080 | 1,080 | 1,070 | 1,070 | 92,000 | 293.43 |
| 1989-01-19 | 1,090 | 1,100 | 1,070 | 1,090 | 275,000 | 298.92 |
| 1989-01-18 | 1,080 | 1,090 | 1,070 | 1,090 | 195,000 | 298.92 |
| 1989-01-17 | 1,090 | 1,100 | 1,070 | 1,080 | 214,000 | 296.17 |
| 1989-01-13 | 1,060 | 1,090 | 1,060 | 1,080 | 165,000 | 296.17 |
| 1989-01-12 | 1,090 | 1,090 | 1,070 | 1,070 | 111,000 | 293.43 |
| 1989-01-11 | 1,090 | 1,100 | 1,070 | 1,070 | 406,000 | 293.43 |
| 1989-01-10 | 1,050 | 1,100 | 1,050 | 1,070 | 747,000 | 293.43 |
| 1989-01-09 | 1,030 | 1,080 | 1,030 | 1,060 | 257,000 | 290.69 |
| 1989-01-06 | 1,020 | 1,030 | 1,000 | 1,030 | 283,000 | 282.46 |
| 1989-01-05 | 1,030 | 1,040 | 1,010 | 1,010 | 372,000 | 276.98 |
| 1989-01-04 | 1,020 | 1,050 | 1,010 | 1,010 | 30,000 | 276.98 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
