6462 (株)リケン 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 | 1,300 | 55,000 | 11,304.30 |
| 1989-12-28 | 1,320 | 1,320 | 1,300 | 1,310 | 159,000 | 11,391.30 |
| 1989-12-27 | 1,310 | 1,320 | 1,300 | 1,320 | 106,000 | 11,478.30 |
| 1989-12-26 | 1,310 | 1,320 | 1,300 | 1,300 | 302,000 | 11,304.30 |
| 1989-12-25 | 1,310 | 1,310 | 1,290 | 1,300 | 87,000 | 11,304.30 |
| 1989-12-22 | 1,300 | 1,320 | 1,290 | 1,290 | 167,000 | 11,217.40 |
| 1989-12-21 | 1,300 | 1,320 | 1,300 | 1,320 | 149,000 | 11,478.30 |
| 1989-12-20 | 1,310 | 1,320 | 1,290 | 1,290 | 278,000 | 11,217.40 |
| 1989-12-19 | 1,320 | 1,340 | 1,310 | 1,310 | 195,000 | 11,391.30 |
| 1989-12-18 | 1,350 | 1,360 | 1,320 | 1,340 | 148,000 | 11,652.20 |
| 1989-12-15 | 1,340 | 1,340 | 1,310 | 1,310 | 113,000 | 11,391.30 |
| 1989-12-14 | 1,340 | 1,340 | 1,310 | 1,340 | 125,000 | 11,652.20 |
| 1989-12-13 | 1,340 | 1,350 | 1,330 | 1,340 | 121,000 | 11,652.20 |
| 1989-12-12 | 1,350 | 1,350 | 1,330 | 1,330 | 304,000 | 11,565.20 |
| 1989-12-11 | 1,360 | 1,360 | 1,340 | 1,340 | 229,000 | 11,652.20 |
| 1989-12-08 | 1,360 | 1,370 | 1,350 | 1,370 | 212,000 | 11,913 |
| 1989-12-07 | 1,370 | 1,380 | 1,340 | 1,360 | 238,000 | 11,826.10 |
| 1989-12-06 | 1,360 | 1,380 | 1,350 | 1,350 | 287,000 | 11,739.10 |
| 1989-12-05 | 1,370 | 1,380 | 1,340 | 1,340 | 402,000 | 11,652.20 |
| 1989-12-04 | 1,390 | 1,400 | 1,370 | 1,370 | 648,000 | 11,913 |
| 1989-12-01 | 1,390 | 1,400 | 1,350 | 1,380 | 1,951,000 | 12,000 |
| 1989-11-30 | 1,360 | 1,380 | 1,350 | 1,370 | 3,754,001 | 11,913 |
| 1989-11-29 | 1,330 | 1,340 | 1,310 | 1,340 | 1,005,000 | 11,652.20 |
| 1989-11-28 | 1,340 | 1,340 | 1,310 | 1,310 | 661,000 | 11,391.30 |
| 1989-11-27 | 1,330 | 1,350 | 1,310 | 1,340 | 782,000 | 11,652.20 |
| 1989-11-24 | 1,320 | 1,330 | 1,310 | 1,320 | 435,000 | 11,478.30 |
| 1989-11-22 | 1,310 | 1,320 | 1,290 | 1,320 | 702,000 | 11,478.30 |
| 1989-11-21 | 1,310 | 1,310 | 1,290 | 1,300 | 552,000 | 11,304.30 |
| 1989-11-20 | 1,310 | 1,320 | 1,290 | 1,300 | 500,000 | 11,304.30 |
| 1989-11-17 | 1,240 | 1,310 | 1,240 | 1,280 | 2,341,001 | 11,130.40 |
| 1989-11-16 | 1,210 | 1,250 | 1,210 | 1,230 | 174,000 | 10,695.70 |
| 1989-11-15 | 1,240 | 1,240 | 1,210 | 1,220 | 216,000 | 10,608.70 |
| 1989-11-14 | 1,230 | 1,240 | 1,220 | 1,230 | 133,000 | 10,695.70 |
| 1989-11-13 | 1,230 | 1,250 | 1,220 | 1,240 | 167,000 | 10,782.60 |
| 1989-11-10 | 1,220 | 1,240 | 1,210 | 1,220 | 179,000 | 10,608.70 |
| 1989-11-09 | 1,230 | 1,240 | 1,210 | 1,210 | 261,000 | 10,521.70 |
| 1989-11-08 | 1,230 | 1,240 | 1,220 | 1,240 | 150,000 | 10,782.60 |
| 1989-11-07 | 1,240 | 1,260 | 1,230 | 1,230 | 193,000 | 10,695.70 |
| 1989-11-06 | 1,230 | 1,280 | 1,230 | 1,260 | 225,000 | 10,956.50 |
| 1989-11-02 | 1,220 | 1,240 | 1,220 | 1,220 | 110,000 | 10,608.70 |
| 1989-11-01 | 1,240 | 1,240 | 1,210 | 1,210 | 214,000 | 10,521.70 |
| 1989-10-31 | 1,240 | 1,260 | 1,220 | 1,220 | 370,000 | 10,608.70 |
| 1989-10-30 | 1,240 | 1,250 | 1,220 | 1,220 | 110,000 | 10,608.70 |
| 1989-10-27 | 1,250 | 1,260 | 1,210 | 1,220 | 501,000 | 10,608.70 |
| 1989-10-26 | 1,300 | 1,300 | 1,270 | 1,270 | 574,000 | 11,043.50 |
| 1989-10-25 | 1,280 | 1,280 | 1,260 | 1,280 | 277,000 | 11,130.40 |
| 1989-10-24 | 1,300 | 1,300 | 1,270 | 1,270 | 650,000 | 11,043.50 |
| 1989-10-23 | 1,320 | 1,330 | 1,280 | 1,290 | 1,187,000 | 11,217.40 |
| 1989-10-20 | 1,270 | 1,330 | 1,250 | 1,330 | 6,889,002 | 11,565.20 |
| 1989-10-19 | 1,280 | 1,290 | 1,230 | 1,260 | 2,358,001 | 10,956.50 |
| 1989-10-18 | 1,210 | 1,290 | 1,210 | 1,270 | 4,265,001 | 11,043.50 |
| 1989-10-17 | 1,160 | 1,240 | 1,150 | 1,230 | 574,000 | 10,695.70 |
| 1989-10-16 | 1,150 | 1,170 | 1,130 | 1,130 | 221,000 | 9,826.09 |
| 1989-10-13 | 1,180 | 1,200 | 1,180 | 1,180 | 134,000 | 10,260.90 |
| 1989-10-12 | 1,200 | 1,200 | 1,180 | 1,180 | 143,000 | 10,260.90 |
| 1989-10-11 | 1,190 | 1,230 | 1,180 | 1,190 | 513,000 | 10,347.80 |
| 1989-10-09 | 1,180 | 1,200 | 1,170 | 1,180 | 243,000 | 10,260.90 |
| 1989-10-06 | 1,180 | 1,190 | 1,160 | 1,180 | 108,000 | 10,260.90 |
| 1989-10-05 | 1,170 | 1,190 | 1,160 | 1,160 | 145,000 | 10,087 |
| 1989-10-04 | 1,170 | 1,170 | 1,150 | 1,150 | 223,000 | 10,000 |
| 1989-10-03 | 1,180 | 1,190 | 1,160 | 1,160 | 135,000 | 10,087 |
| 1989-10-02 | 1,190 | 1,200 | 1,180 | 1,180 | 242,000 | 10,260.90 |
| 1989-09-29 | 1,150 | 1,190 | 1,150 | 1,180 | 250,000 | 10,260.90 |
| 1989-09-28 | 1,160 | 1,180 | 1,130 | 1,170 | 177,000 | 10,173.90 |
| 1989-09-27 | 1,140 | 1,150 | 1,130 | 1,140 | 96,000 | 9,913.04 |
| 1989-09-26 | 1,130 | 1,150 | 1,110 | 1,130 | 119,000 | 9,826.09 |
| 1989-09-25 | 1,130 | 1,140 | 1,130 | 1,130 | 33,000 | 9,826.09 |
| 1989-09-22 | 1,140 | 1,140 | 1,120 | 1,140 | 92,000 | 9,913.04 |
| 1989-09-21 | 1,140 | 1,150 | 1,130 | 1,140 | 104,000 | 9,913.04 |
| 1989-09-20 | 1,150 | 1,150 | 1,130 | 1,130 | 108,000 | 9,826.09 |
| 1989-09-19 | 1,150 | 1,150 | 1,140 | 1,140 | 68,000 | 9,913.04 |
| 1989-09-18 | 1,150 | 1,180 | 1,150 | 1,150 | 59,000 | 10,000 |
| 1989-09-14 | 1,160 | 1,180 | 1,140 | 1,140 | 73,000 | 9,913.04 |
| 1989-09-13 | 1,170 | 1,190 | 1,150 | 1,150 | 86,000 | 10,000 |
| 1989-09-12 | 1,150 | 1,180 | 1,150 | 1,180 | 67,000 | 10,260.90 |
| 1989-09-11 | 1,120 | 1,150 | 1,110 | 1,140 | 93,000 | 9,913.04 |
| 1989-09-08 | 1,140 | 1,150 | 1,120 | 1,120 | 68,000 | 9,739.13 |
| 1989-09-07 | 1,160 | 1,160 | 1,130 | 1,130 | 154,000 | 9,826.09 |
| 1989-09-06 | 1,160 | 1,180 | 1,150 | 1,150 | 163,000 | 10,000 |
| 1989-09-05 | 1,150 | 1,170 | 1,150 | 1,150 | 108,000 | 10,000 |
| 1989-09-04 | 1,150 | 1,160 | 1,150 | 1,150 | 43,000 | 10,000 |
| 1989-09-01 | 1,150 | 1,150 | 1,140 | 1,140 | 76,000 | 9,913.04 |
| 1989-08-31 | 1,150 | 1,160 | 1,140 | 1,140 | 59,000 | 9,913.04 |
| 1989-08-30 | 1,150 | 1,160 | 1,140 | 1,140 | 104,000 | 9,913.04 |
| 1989-08-29 | 1,170 | 1,190 | 1,140 | 1,140 | 151,000 | 9,913.04 |
| 1989-08-28 | 1,190 | 1,200 | 1,170 | 1,170 | 69,000 | 10,173.90 |
| 1989-08-25 | 1,210 | 1,220 | 1,180 | 1,180 | 463,000 | 10,260.90 |
| 1989-08-24 | 1,200 | 1,210 | 1,180 | 1,190 | 148,000 | 10,347.80 |
| 1989-08-23 | 1,200 | 1,210 | 1,190 | 1,200 | 163,000 | 10,434.80 |
| 1989-08-22 | 1,200 | 1,210 | 1,190 | 1,200 | 131,000 | 10,434.80 |
| 1989-08-21 | 1,190 | 1,210 | 1,180 | 1,200 | 188,000 | 10,434.80 |
| 1989-08-18 | 1,210 | 1,210 | 1,180 | 1,180 | 358,000 | 10,260.90 |
| 1989-08-17 | 1,190 | 1,220 | 1,180 | 1,200 | 732,000 | 10,434.80 |
| 1989-08-16 | 1,160 | 1,200 | 1,160 | 1,160 | 250,000 | 10,087 |
| 1989-08-15 | 1,170 | 1,170 | 1,160 | 1,160 | 152,000 | 10,087 |
| 1989-08-14 | 1,150 | 1,180 | 1,150 | 1,160 | 76,000 | 10,087 |
| 1989-08-11 | 1,170 | 1,180 | 1,150 | 1,150 | 115,000 | 10,000 |
| 1989-08-10 | 1,190 | 1,200 | 1,160 | 1,170 | 400,000 | 10,173.90 |
| 1989-08-09 | 1,150 | 1,200 | 1,140 | 1,190 | 682,000 | 10,347.80 |
| 1989-08-08 | 1,160 | 1,160 | 1,140 | 1,140 | 178,000 | 9,913.04 |
| 1989-08-07 | 1,160 | 1,160 | 1,140 | 1,150 | 94,000 | 10,000 |
| 1989-08-04 | 1,130 | 1,170 | 1,130 | 1,160 | 241,000 | 10,087 |
| 1989-08-03 | 1,160 | 1,160 | 1,130 | 1,130 | 179,000 | 9,826.09 |
| 1989-08-02 | 1,180 | 1,190 | 1,150 | 1,150 | 180,000 | 10,000 |
| 1989-08-01 | 1,130 | 1,190 | 1,130 | 1,190 | 231,000 | 10,347.80 |
| 1989-07-31 | 1,110 | 1,130 | 1,110 | 1,130 | 58,000 | 9,826.09 |
| 1989-07-28 | 1,120 | 1,130 | 1,100 | 1,100 | 62,000 | 9,565.22 |
| 1989-07-27 | 1,130 | 1,140 | 1,100 | 1,110 | 109,000 | 9,652.17 |
| 1989-07-26 | 1,130 | 1,140 | 1,090 | 1,120 | 135,000 | 9,739.13 |
| 1989-07-25 | 1,100 | 1,120 | 1,100 | 1,100 | 129,000 | 9,565.22 |
| 1989-07-24 | 1,100 | 1,110 | 1,100 | 1,110 | 91,000 | 9,652.17 |
| 1989-07-21 | 1,110 | 1,120 | 1,100 | 1,110 | 83,000 | 9,652.17 |
| 1989-07-20 | 1,150 | 1,150 | 1,100 | 1,100 | 165,000 | 9,565.22 |
| 1989-07-19 | 1,120 | 1,140 | 1,100 | 1,110 | 95,000 | 9,652.17 |
| 1989-07-18 | 1,120 | 1,140 | 1,080 | 1,100 | 335,000 | 9,565.22 |
| 1989-07-17 | 1,140 | 1,140 | 1,120 | 1,130 | 343,000 | 9,826.09 |
| 1989-07-14 | 1,170 | 1,170 | 1,140 | 1,160 | 134,000 | 10,087 |
| 1989-07-13 | 1,160 | 1,170 | 1,120 | 1,160 | 274,000 | 10,087 |
| 1989-07-12 | 1,180 | 1,180 | 1,150 | 1,170 | 138,000 | 10,173.90 |
| 1989-07-11 | 1,180 | 1,180 | 1,150 | 1,160 | 232,000 | 10,087 |
| 1989-07-10 | 1,160 | 1,180 | 1,160 | 1,180 | 504,000 | 10,260.90 |
| 1989-07-07 | 1,220 | 1,220 | 1,170 | 1,180 | 1,118,000 | 10,260.90 |
| 1989-07-06 | 1,150 | 1,270 | 1,150 | 1,220 | 6,770,002 | 10,608.70 |
| 1989-07-05 | 1,140 | 1,150 | 1,130 | 1,140 | 392,000 | 9,913.04 |
| 1989-07-04 | 1,160 | 1,160 | 1,130 | 1,150 | 545,000 | 10,000 |
| 1989-07-03 | 1,050 | 1,150 | 1,040 | 1,150 | 533,000 | 10,000 |
| 1989-06-30 | 1,080 | 1,090 | 1,050 | 1,080 | 63,000 | 9,391.30 |
| 1989-06-29 | 1,080 | 1,100 | 1,070 | 1,070 | 108,000 | 9,304.35 |
| 1989-06-28 | 1,080 | 1,100 | 1,070 | 1,090 | 97,000 | 9,478.26 |
| 1989-06-27 | 1,110 | 1,110 | 1,090 | 1,090 | 52,000 | 9,478.26 |
| 1989-06-26 | 1,090 | 1,120 | 1,090 | 1,120 | 49,000 | 9,739.13 |
| 1989-06-23 | 1,090 | 1,100 | 1,080 | 1,090 | 99,000 | 9,478.26 |
| 1989-06-22 | 1,120 | 1,130 | 1,070 | 1,070 | 114,000 | 9,304.35 |
| 1989-06-21 | 1,100 | 1,130 | 1,100 | 1,120 | 98,000 | 9,739.13 |
| 1989-06-20 | 1,120 | 1,120 | 1,090 | 1,110 | 131,000 | 9,652.17 |
| 1989-06-19 | 1,100 | 1,130 | 1,100 | 1,100 | 93,000 | 9,565.22 |
| 1989-06-16 | 1,130 | 1,140 | 1,100 | 1,120 | 139,000 | 9,739.13 |
| 1989-06-15 | 1,130 | 1,140 | 1,070 | 1,070 | 230,000 | 9,304.35 |
| 1989-06-14 | 1,110 | 1,120 | 1,070 | 1,120 | 104,000 | 9,739.13 |
| 1989-06-13 | 1,110 | 1,130 | 1,090 | 1,090 | 95,000 | 9,478.26 |
| 1989-06-12 | 1,110 | 1,130 | 1,110 | 1,130 | 109,000 | 9,826.09 |
| 1989-06-09 | 1,110 | 1,150 | 1,100 | 1,150 | 762,000 | 10,000 |
| 1989-06-08 | 1,050 | 1,080 | 1,050 | 1,070 | 100,000 | 9,304.35 |
| 1989-06-07 | 1,060 | 1,060 | 1,040 | 1,040 | 63,000 | 9,043.48 |
| 1989-06-06 | 1,030 | 1,060 | 1,030 | 1,060 | 48,000 | 9,217.39 |
| 1989-06-05 | 1,070 | 1,090 | 1,050 | 1,050 | 128,000 | 9,130.43 |
| 1989-06-02 | 1,090 | 1,100 | 1,070 | 1,070 | 57,000 | 9,304.35 |
| 1989-06-01 | 1,110 | 1,120 | 1,080 | 1,090 | 241,000 | 9,478.26 |
| 1989-05-31 | 1,100 | 1,120 | 1,090 | 1,120 | 60,000 | 9,739.13 |
| 1989-05-30 | 1,110 | 1,120 | 1,080 | 1,080 | 110,000 | 9,391.30 |
| 1989-05-29 | 1,110 | 1,130 | 1,100 | 1,130 | 188,000 | 9,826.09 |
| 1989-05-26 | 1,090 | 1,120 | 1,080 | 1,090 | 184,000 | 9,478.26 |
| 1989-05-25 | 1,080 | 1,100 | 1,070 | 1,090 | 96,000 | 9,478.26 |
| 1989-05-24 | 1,090 | 1,120 | 1,080 | 1,100 | 191,000 | 9,565.22 |
| 1989-05-23 | 1,110 | 1,130 | 1,090 | 1,100 | 142,000 | 9,565.22 |
| 1989-05-22 | 1,150 | 1,150 | 1,120 | 1,120 | 126,000 | 9,739.13 |
| 1989-05-19 | 1,130 | 1,150 | 1,120 | 1,150 | 87,000 | 10,000 |
| 1989-05-18 | 1,120 | 1,130 | 1,120 | 1,120 | 71,000 | 9,739.13 |
| 1989-05-17 | 1,120 | 1,150 | 1,110 | 1,120 | 131,000 | 9,739.13 |
| 1989-05-16 | 1,140 | 1,150 | 1,110 | 1,110 | 98,000 | 9,652.17 |
| 1989-05-15 | 1,160 | 1,160 | 1,130 | 1,130 | 68,000 | 9,826.09 |
| 1989-05-12 | 1,180 | 1,180 | 1,150 | 1,160 | 177,000 | 10,087 |
| 1989-05-11 | 1,180 | 1,180 | 1,140 | 1,160 | 258,000 | 10,087 |
| 1989-05-10 | 1,190 | 1,200 | 1,160 | 1,160 | 719,000 | 10,087 |
| 1989-05-09 | 1,220 | 1,230 | 1,180 | 1,180 | 1,577,000 | 10,260.90 |
| 1989-05-08 | 1,190 | 1,240 | 1,170 | 1,220 | 2,669,001 | 10,608.70 |
| 1989-05-02 | 1,120 | 1,170 | 1,110 | 1,170 | 2,422,001 | 10,173.90 |
| 1989-05-01 | 1,120 | 1,120 | 1,100 | 1,110 | 598,000 | 9,652.17 |
| 1989-04-28 | 1,060 | 1,100 | 1,050 | 1,100 | 494,000 | 9,565.22 |
| 1989-04-27 | 1,080 | 1,090 | 1,050 | 1,060 | 411,000 | 9,217.39 |
| 1989-04-26 | 1,070 | 1,080 | 1,060 | 1,080 | 552,000 | 9,391.30 |
| 1989-04-25 | 1,000 | 1,060 | 1,000 | 1,050 | 103,000 | 9,130.43 |
| 1989-04-24 | 1,020 | 1,020 | 1,010 | 1,010 | 76,000 | 8,782.61 |
| 1989-04-21 | 1,030 | 1,030 | 1,020 | 1,020 | 140,000 | 8,869.57 |
| 1989-04-20 | 1,070 | 1,070 | 1,030 | 1,040 | 84,000 | 9,043.48 |
| 1989-04-19 | 1,030 | 1,050 | 1,020 | 1,050 | 194,000 | 9,130.43 |
| 1989-04-18 | 1,010 | 1,050 | 1,010 | 1,030 | 116,000 | 8,956.52 |
| 1989-04-17 | 1,020 | 1,040 | 1,010 | 1,010 | 55,000 | 8,782.61 |
| 1989-04-14 | 1,050 | 1,050 | 1,010 | 1,020 | 167,000 | 8,869.57 |
| 1989-04-13 | 1,060 | 1,070 | 1,040 | 1,040 | 196,000 | 9,043.48 |
| 1989-04-12 | 1,070 | 1,080 | 1,050 | 1,080 | 344,000 | 9,391.30 |
| 1989-04-11 | 1,050 | 1,050 | 1,040 | 1,050 | 196,000 | 9,130.43 |
| 1989-04-10 | 1,030 | 1,080 | 1,020 | 1,050 | 245,000 | 9,130.43 |
| 1989-04-07 | 1,050 | 1,070 | 1,020 | 1,020 | 259,000 | 8,869.57 |
| 1989-04-06 | 1,120 | 1,120 | 1,050 | 1,070 | 614,000 | 9,304.35 |
| 1989-04-05 | 1,100 | 1,120 | 1,060 | 1,120 | 1,071,000 | 9,739.13 |
| 1989-04-04 | 1,090 | 1,100 | 1,070 | 1,090 | 1,358,000 | 9,478.26 |
| 1989-04-03 | 1,060 | 1,100 | 1,050 | 1,080 | 1,841,000 | 9,391.30 |
| 1989-03-31 | 970 | 1,050 | 970 | 1,040 | 1,009,000 | 9,043.48 |
| 1989-03-30 | 960 | 980 | 955 | 980 | 236,000 | 8,521.74 |
| 1989-03-29 | 931 | 968 | 931 | 960 | 83,000 | 8,347.83 |
| 1989-03-28 | 940 | 940 | 920 | 930 | 45,000 | 8,086.96 |
| 1989-03-27 | 940 | 950 | 913 | 915 | 203,000 | 7,956.52 |
| 1989-03-24 | 951 | 970 | 936 | 960 | 124,000 | 8,347.83 |
| 1989-03-23 | 942 | 980 | 931 | 970 | 139,000 | 8,434.78 |
| 1989-03-22 | 943 | 943 | 931 | 933 | 106,000 | 8,113.04 |
| 1989-03-20 | 945 | 970 | 941 | 970 | 81,000 | 8,434.78 |
| 1989-03-17 | 942 | 960 | 942 | 960 | 98,000 | 8,347.83 |
| 1989-03-16 | 968 | 970 | 946 | 947 | 121,000 | 8,234.78 |
| 1989-03-15 | 981 | 981 | 954 | 954 | 127,000 | 8,295.65 |
| 1989-03-14 | 978 | 990 | 964 | 980 | 157,000 | 8,521.74 |
| 1989-03-13 | 961 | 980 | 961 | 980 | 122,000 | 8,521.74 |
| 1989-03-10 | 980 | 985 | 951 | 951 | 194,000 | 8,269.57 |
| 1989-03-09 | 980 | 985 | 967 | 970 | 125,000 | 8,434.78 |
| 1989-03-08 | 968 | 985 | 960 | 960 | 130,000 | 8,347.83 |
| 1989-03-07 | 987 | 995 | 960 | 972 | 113,000 | 8,452.17 |
| 1989-03-06 | 990 | 1,020 | 971 | 985 | 329,000 | 8,565.22 |
| 1989-03-03 | 968 | 1,010 | 960 | 999 | 736,000 | 8,686.96 |
| 1989-03-02 | 931 | 948 | 923 | 948 | 123,000 | 8,243.48 |
| 1989-03-01 | 960 | 960 | 911 | 918 | 78,000 | 7,982.61 |
| 1989-02-28 | 952 | 970 | 940 | 940 | 169,000 | 8,173.91 |
| 1989-02-27 | 910 | 954 | 910 | 954 | 275,000 | 8,295.65 |
| 1989-02-23 | 905 | 960 | 905 | 910 | 231,000 | 7,913.04 |
| 1989-02-22 | 911 | 915 | 897 | 898 | 241,000 | 7,808.70 |
| 1989-02-21 | 910 | 925 | 903 | 913 | 142,000 | 7,939.13 |
| 1989-02-20 | 915 | 930 | 910 | 910 | 122,000 | 7,913.04 |
| 1989-02-17 | 921 | 930 | 912 | 930 | 114,000 | 8,086.96 |
| 1989-02-16 | 920 | 921 | 912 | 913 | 174,000 | 7,939.13 |
| 1989-02-15 | 939 | 940 | 913 | 940 | 165,000 | 8,173.91 |
| 1989-02-14 | 911 | 960 | 910 | 944 | 180,000 | 8,208.70 |
| 1989-02-13 | 935 | 935 | 905 | 907 | 323,000 | 7,886.96 |
| 1989-02-10 | 948 | 960 | 928 | 935 | 156,000 | 8,130.43 |
| 1989-02-09 | 970 | 980 | 955 | 955 | 150,000 | 8,304.35 |
| 1989-02-08 | 945 | 975 | 945 | 967 | 342,000 | 8,408.70 |
| 1989-02-07 | 965 | 970 | 942 | 948 | 330,000 | 8,243.48 |
| 1989-02-06 | 988 | 990 | 962 | 968 | 373,000 | 8,417.39 |
| 1989-02-03 | 1,020 | 1,030 | 970 | 990 | 365,000 | 8,608.70 |
| 1989-02-02 | 970 | 1,020 | 960 | 1,000 | 322,000 | 8,695.65 |
| 1989-02-01 | 990 | 1,000 | 970 | 980 | 423,000 | 8,521.74 |
| 1989-01-31 | 1,000 | 1,030 | 998 | 998 | 207,000 | 8,678.26 |
| 1989-01-30 | 995 | 1,040 | 991 | 1,020 | 248,000 | 8,869.57 |
| 1989-01-28 | 991 | 1,030 | 990 | 1,000 | 341,000 | 8,695.65 |
| 1989-01-27 | 1,010 | 1,020 | 985 | 991 | 434,000 | 8,617.39 |
| 1989-01-26 | 1,020 | 1,040 | 991 | 1,020 | 506,000 | 8,869.57 |
| 1989-01-25 | 1,100 | 1,100 | 1,020 | 1,020 | 1,015,000 | 8,869.57 |
| 1989-01-24 | 979 | 1,080 | 979 | 1,080 | 1,357,000 | 9,391.30 |
| 1989-01-23 | 980 | 1,010 | 970 | 979 | 937,000 | 8,513.04 |
| 1989-01-20 | 1,080 | 1,090 | 1,000 | 1,010 | 1,256,000 | 8,782.61 |
| 1989-01-19 | 1,190 | 1,190 | 1,070 | 1,100 | 1,503,000 | 9,565.22 |
| 1989-01-18 | 1,230 | 1,240 | 1,120 | 1,180 | 4,326,001 | 10,260.90 |
| 1989-01-17 | 1,100 | 1,230 | 1,100 | 1,190 | 5,321,001 | 10,347.80 |
| 1989-01-13 | 950 | 1,040 | 941 | 1,040 | 4,568,001 | 9,043.48 |
| 1989-01-12 | 950 | 985 | 935 | 937 | 1,973,000 | 8,147.83 |
| 1989-01-11 | 887 | 977 | 883 | 965 | 5,899,001 | 8,391.30 |
| 1989-01-10 | 900 | 910 | 871 | 877 | 2,739,001 | 7,626.09 |
| 1989-01-09 | 806 | 900 | 806 | 900 | 2,983,001 | 7,826.09 |
| 1989-01-06 | 776 | 808 | 776 | 800 | 180,000 | 6,956.52 |
| 1989-01-05 | 784 | 784 | 771 | 776 | 87,000 | 6,747.83 |
| 1989-01-04 | 765 | 790 | 765 | 790 | 21,000 | 6,869.57 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株
