6480 日本トムソン(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 | 1,560 | 1,560 | 1,540 | 1,540 | 69,000 | 1,540 |
| 1989-12-28 | 1,540 | 1,600 | 1,540 | 1,560 | 85,000 | 1,560 |
| 1989-12-27 | 1,530 | 1,550 | 1,530 | 1,540 | 83,000 | 1,540 |
| 1989-12-26 | 1,530 | 1,540 | 1,520 | 1,530 | 82,000 | 1,530 |
| 1989-12-25 | 1,530 | 1,540 | 1,520 | 1,520 | 79,000 | 1,520 |
| 1989-12-22 | 1,530 | 1,550 | 1,520 | 1,530 | 33,000 | 1,530 |
| 1989-12-21 | 1,580 | 1,580 | 1,510 | 1,520 | 47,000 | 1,520 |
| 1989-12-20 | 1,560 | 1,580 | 1,550 | 1,550 | 78,000 | 1,550 |
| 1989-12-19 | 1,590 | 1,590 | 1,560 | 1,580 | 72,000 | 1,580 |
| 1989-12-18 | 1,560 | 1,590 | 1,550 | 1,590 | 88,000 | 1,590 |
| 1989-12-15 | 1,580 | 1,590 | 1,550 | 1,550 | 59,000 | 1,550 |
| 1989-12-14 | 1,550 | 1,590 | 1,540 | 1,590 | 86,000 | 1,590 |
| 1989-12-13 | 1,540 | 1,590 | 1,540 | 1,550 | 63,000 | 1,550 |
| 1989-12-12 | 1,580 | 1,600 | 1,540 | 1,540 | 74,000 | 1,540 |
| 1989-12-11 | 1,580 | 1,580 | 1,550 | 1,550 | 25,000 | 1,550 |
| 1989-12-08 | 1,590 | 1,600 | 1,540 | 1,590 | 104,000 | 1,590 |
| 1989-12-07 | 1,590 | 1,600 | 1,570 | 1,590 | 98,000 | 1,590 |
| 1989-12-06 | 1,570 | 1,590 | 1,550 | 1,590 | 148,000 | 1,590 |
| 1989-12-05 | 1,570 | 1,590 | 1,550 | 1,570 | 143,000 | 1,570 |
| 1989-12-04 | 1,580 | 1,590 | 1,560 | 1,560 | 107,000 | 1,560 |
| 1989-12-01 | 1,630 | 1,630 | 1,580 | 1,580 | 161,000 | 1,580 |
| 1989-11-30 | 1,620 | 1,620 | 1,580 | 1,580 | 128,000 | 1,580 |
| 1989-11-29 | 1,630 | 1,650 | 1,590 | 1,620 | 95,000 | 1,620 |
| 1989-11-28 | 1,600 | 1,630 | 1,580 | 1,630 | 173,000 | 1,630 |
| 1989-11-27 | 1,620 | 1,620 | 1,580 | 1,580 | 97,000 | 1,580 |
| 1989-11-24 | 1,650 | 1,670 | 1,620 | 1,620 | 65,000 | 1,620 |
| 1989-11-22 | 1,670 | 1,680 | 1,640 | 1,640 | 93,000 | 1,640 |
| 1989-11-21 | 1,740 | 1,740 | 1,630 | 1,650 | 182,000 | 1,650 |
| 1989-11-20 | 1,780 | 1,780 | 1,700 | 1,710 | 344,000 | 1,710 |
| 1989-11-17 | 1,700 | 1,810 | 1,680 | 1,780 | 2,212,000 | 1,780 |
| 1989-11-16 | 1,660 | 1,690 | 1,650 | 1,690 | 148,000 | 1,690 |
| 1989-11-15 | 1,620 | 1,660 | 1,620 | 1,650 | 51,000 | 1,650 |
| 1989-11-14 | 1,640 | 1,660 | 1,630 | 1,640 | 45,000 | 1,640 |
| 1989-11-13 | 1,670 | 1,670 | 1,620 | 1,650 | 36,000 | 1,650 |
| 1989-11-10 | 1,670 | 1,670 | 1,610 | 1,670 | 99,000 | 1,670 |
| 1989-11-09 | 1,650 | 1,660 | 1,630 | 1,640 | 44,000 | 1,640 |
| 1989-11-08 | 1,670 | 1,680 | 1,650 | 1,650 | 77,000 | 1,650 |
| 1989-11-07 | 1,660 | 1,690 | 1,630 | 1,670 | 123,000 | 1,670 |
| 1989-11-06 | 1,680 | 1,690 | 1,660 | 1,660 | 65,000 | 1,660 |
| 1989-11-02 | 1,670 | 1,700 | 1,650 | 1,700 | 191,000 | 1,700 |
| 1989-11-01 | 1,700 | 1,720 | 1,670 | 1,670 | 181,000 | 1,670 |
| 1989-10-31 | 1,660 | 1,720 | 1,650 | 1,700 | 287,000 | 1,700 |
| 1989-10-30 | 1,670 | 1,680 | 1,670 | 1,680 | 62,000 | 1,680 |
| 1989-10-27 | 1,700 | 1,700 | 1,650 | 1,650 | 314,000 | 1,650 |
| 1989-10-26 | 1,700 | 1,710 | 1,650 | 1,660 | 139,000 | 1,660 |
| 1989-10-25 | 1,720 | 1,750 | 1,650 | 1,650 | 352,000 | 1,650 |
| 1989-10-24 | 1,750 | 1,750 | 1,700 | 1,730 | 146,000 | 1,730 |
| 1989-10-23 | 1,760 | 1,760 | 1,720 | 1,740 | 136,000 | 1,740 |
| 1989-10-20 | 1,760 | 1,760 | 1,730 | 1,760 | 487,000 | 1,760 |
| 1989-10-19 | 1,770 | 1,770 | 1,710 | 1,750 | 458,000 | 1,750 |
| 1989-10-18 | 1,720 | 1,780 | 1,720 | 1,730 | 1,351,000 | 1,730 |
| 1989-10-17 | 1,700 | 1,720 | 1,650 | 1,700 | 317,000 | 1,700 |
| 1989-10-16 | 1,700 | 1,700 | 1,670 | 1,690 | 201,000 | 1,690 |
| 1989-10-13 | 1,690 | 1,740 | 1,680 | 1,740 | 418,000 | 1,740 |
| 1989-10-12 | 1,740 | 1,740 | 1,660 | 1,680 | 252,000 | 1,680 |
| 1989-10-11 | 1,750 | 1,760 | 1,700 | 1,730 | 886,000 | 1,730 |
| 1989-10-09 | 1,790 | 1,790 | 1,730 | 1,740 | 660,000 | 1,740 |
| 1989-10-06 | 1,750 | 1,800 | 1,720 | 1,770 | 3,237,000 | 1,770 |
| 1989-10-05 | 1,700 | 1,750 | 1,650 | 1,730 | 2,031,000 | 1,730 |
| 1989-10-04 | 1,610 | 1,710 | 1,580 | 1,680 | 1,804,000 | 1,680 |
| 1989-10-03 | 1,600 | 1,610 | 1,580 | 1,610 | 240,000 | 1,610 |
| 1989-10-02 | 1,620 | 1,620 | 1,580 | 1,600 | 123,000 | 1,600 |
| 1989-09-29 | 1,620 | 1,620 | 1,590 | 1,610 | 218,000 | 1,610 |
| 1989-09-28 | 1,600 | 1,630 | 1,590 | 1,600 | 489,000 | 1,600 |
| 1989-09-27 | 1,630 | 1,650 | 1,570 | 1,600 | 1,132,000 | 1,600 |
| 1989-09-26 | 1,580 | 1,670 | 1,570 | 1,660 | 2,590,000 | 1,660 |
| 1989-09-25 | 1,540 | 1,540 | 1,490 | 1,490 | 154,000 | 1,490 |
| 1989-09-22 | 1,550 | 1,550 | 1,510 | 1,520 | 335,000 | 1,520 |
| 1989-09-21 | 1,520 | 1,550 | 1,480 | 1,550 | 617,000 | 1,550 |
| 1989-09-20 | 1,550 | 1,560 | 1,480 | 1,500 | 933,000 | 1,500 |
| 1989-09-19 | 1,540 | 1,580 | 1,530 | 1,540 | 2,827,000 | 1,540 |
| 1989-09-18 | 1,390 | 1,510 | 1,380 | 1,490 | 1,362,000 | 1,490 |
| 1989-09-14 | 1,370 | 1,390 | 1,370 | 1,370 | 65,000 | 1,370 |
| 1989-09-13 | 1,390 | 1,390 | 1,370 | 1,370 | 77,000 | 1,370 |
| 1989-09-12 | 1,380 | 1,390 | 1,350 | 1,370 | 93,000 | 1,370 |
| 1989-09-11 | 1,340 | 1,380 | 1,340 | 1,380 | 129,000 | 1,380 |
| 1989-09-08 | 1,320 | 1,320 | 1,310 | 1,310 | 66,000 | 1,310 |
| 1989-09-07 | 1,360 | 1,360 | 1,320 | 1,320 | 71,000 | 1,320 |
| 1989-09-06 | 1,340 | 1,360 | 1,340 | 1,340 | 39,000 | 1,340 |
| 1989-09-05 | 1,360 | 1,380 | 1,360 | 1,360 | 60,000 | 1,360 |
| 1989-09-04 | 1,370 | 1,380 | 1,360 | 1,360 | 83,000 | 1,360 |
| 1989-09-01 | 1,370 | 1,390 | 1,370 | 1,370 | 79,000 | 1,370 |
| 1989-08-31 | 1,380 | 1,390 | 1,360 | 1,380 | 83,000 | 1,380 |
| 1989-08-30 | 1,390 | 1,400 | 1,370 | 1,400 | 92,000 | 1,400 |
| 1989-08-29 | 1,410 | 1,410 | 1,370 | 1,370 | 88,000 | 1,370 |
| 1989-08-28 | 1,420 | 1,420 | 1,400 | 1,400 | 97,000 | 1,400 |
| 1989-08-25 | 1,430 | 1,430 | 1,400 | 1,400 | 148,000 | 1,400 |
| 1989-08-24 | 1,440 | 1,440 | 1,410 | 1,420 | 227,000 | 1,420 |
| 1989-08-23 | 1,390 | 1,440 | 1,390 | 1,430 | 732,000 | 1,430 |
| 1989-08-22 | 1,380 | 1,390 | 1,370 | 1,380 | 119,000 | 1,380 |
| 1989-08-21 | 1,370 | 1,380 | 1,370 | 1,370 | 76,000 | 1,370 |
| 1989-08-18 | 1,370 | 1,370 | 1,350 | 1,370 | 194,000 | 1,370 |
| 1989-08-17 | 1,370 | 1,380 | 1,360 | 1,370 | 81,000 | 1,370 |
| 1989-08-16 | 1,370 | 1,380 | 1,360 | 1,360 | 54,000 | 1,360 |
| 1989-08-15 | 1,380 | 1,390 | 1,370 | 1,370 | 50,000 | 1,370 |
| 1989-08-14 | 1,370 | 1,390 | 1,370 | 1,370 | 60,000 | 1,370 |
| 1989-08-11 | 1,380 | 1,390 | 1,370 | 1,370 | 62,000 | 1,370 |
| 1989-08-10 | 1,400 | 1,400 | 1,390 | 1,400 | 74,000 | 1,400 |
| 1989-08-09 | 1,390 | 1,400 | 1,380 | 1,390 | 76,000 | 1,390 |
| 1989-08-08 | 1,370 | 1,400 | 1,370 | 1,390 | 81,000 | 1,390 |
| 1989-08-07 | 1,410 | 1,410 | 1,360 | 1,360 | 161,000 | 1,360 |
| 1989-08-04 | 1,430 | 1,430 | 1,390 | 1,390 | 233,000 | 1,390 |
| 1989-08-03 | 1,440 | 1,450 | 1,410 | 1,430 | 825,000 | 1,430 |
| 1989-08-02 | 1,350 | 1,420 | 1,350 | 1,420 | 722,000 | 1,420 |
| 1989-08-01 | 1,360 | 1,370 | 1,350 | 1,350 | 115,000 | 1,350 |
| 1989-07-31 | 1,360 | 1,370 | 1,360 | 1,360 | 53,000 | 1,360 |
| 1989-07-28 | 1,350 | 1,370 | 1,350 | 1,350 | 140,000 | 1,350 |
| 1989-07-27 | 1,350 | 1,350 | 1,350 | 1,350 | 107,000 | 1,350 |
| 1989-07-26 | 1,360 | 1,360 | 1,350 | 1,350 | 37,000 | 1,350 |
| 1989-07-25 | 1,360 | 1,390 | 1,350 | 1,350 | 188,000 | 1,350 |
| 1989-07-24 | 1,350 | 1,360 | 1,350 | 1,360 | 45,000 | 1,360 |
| 1989-07-21 | 1,350 | 1,360 | 1,350 | 1,350 | 62,000 | 1,350 |
| 1989-07-20 | 1,350 | 1,360 | 1,350 | 1,360 | 104,000 | 1,360 |
| 1989-07-19 | 1,340 | 1,360 | 1,340 | 1,350 | 86,000 | 1,350 |
| 1989-07-18 | 1,330 | 1,350 | 1,330 | 1,340 | 76,000 | 1,340 |
| 1989-07-17 | 1,340 | 1,350 | 1,330 | 1,340 | 91,000 | 1,340 |
| 1989-07-14 | 1,370 | 1,380 | 1,350 | 1,360 | 90,000 | 1,360 |
| 1989-07-13 | 1,340 | 1,380 | 1,340 | 1,380 | 183,000 | 1,380 |
| 1989-07-12 | 1,350 | 1,360 | 1,330 | 1,350 | 41,000 | 1,350 |
| 1989-07-11 | 1,350 | 1,360 | 1,330 | 1,330 | 142,000 | 1,330 |
| 1989-07-10 | 1,360 | 1,370 | 1,350 | 1,370 | 158,000 | 1,370 |
| 1989-07-07 | 1,330 | 1,370 | 1,330 | 1,360 | 157,000 | 1,360 |
| 1989-07-06 | 1,350 | 1,350 | 1,330 | 1,350 | 54,000 | 1,350 |
| 1989-07-05 | 1,330 | 1,350 | 1,330 | 1,340 | 79,000 | 1,340 |
| 1989-07-04 | 1,350 | 1,350 | 1,330 | 1,350 | 37,000 | 1,350 |
| 1989-07-03 | 1,310 | 1,350 | 1,300 | 1,350 | 29,000 | 1,350 |
| 1989-06-30 | 1,310 | 1,320 | 1,300 | 1,310 | 65,000 | 1,310 |
| 1989-06-29 | 1,320 | 1,320 | 1,310 | 1,320 | 32,000 | 1,320 |
| 1989-06-28 | 1,340 | 1,360 | 1,280 | 1,330 | 150,000 | 1,330 |
| 1989-06-27 | 1,380 | 1,380 | 1,340 | 1,370 | 212,000 | 1,370 |
| 1989-06-26 | 1,410 | 1,410 | 1,370 | 1,370 | 264,000 | 1,370 |
| 1989-06-23 | 1,370 | 1,380 | 1,350 | 1,380 | 266,000 | 1,380 |
| 1989-06-22 | 1,370 | 1,390 | 1,350 | 1,370 | 612,000 | 1,370 |
| 1989-06-21 | 1,320 | 1,380 | 1,290 | 1,380 | 733,000 | 1,380 |
| 1989-06-20 | 1,280 | 1,310 | 1,260 | 1,310 | 159,000 | 1,310 |
| 1989-06-19 | 1,260 | 1,270 | 1,240 | 1,260 | 107,000 | 1,260 |
| 1989-06-16 | 1,270 | 1,280 | 1,220 | 1,220 | 174,000 | 1,220 |
| 1989-06-15 | 1,280 | 1,300 | 1,260 | 1,290 | 101,000 | 1,290 |
| 1989-06-14 | 1,270 | 1,320 | 1,260 | 1,280 | 85,000 | 1,280 |
| 1989-06-13 | 1,270 | 1,270 | 1,270 | 1,270 | 16,000 | 1,270 |
| 1989-06-12 | 1,280 | 1,300 | 1,270 | 1,280 | 66,000 | 1,280 |
| 1989-06-09 | 1,300 | 1,330 | 1,300 | 1,310 | 165,000 | 1,310 |
| 1989-06-08 | 1,270 | 1,310 | 1,260 | 1,310 | 126,000 | 1,310 |
| 1989-06-07 | 1,290 | 1,290 | 1,260 | 1,260 | 133,000 | 1,260 |
| 1989-06-06 | 1,270 | 1,290 | 1,260 | 1,270 | 61,000 | 1,270 |
| 1989-06-05 | 1,320 | 1,320 | 1,260 | 1,270 | 72,000 | 1,270 |
| 1989-06-02 | 1,330 | 1,330 | 1,300 | 1,300 | 114,000 | 1,300 |
| 1989-06-01 | 1,340 | 1,350 | 1,320 | 1,320 | 135,000 | 1,320 |
| 1989-05-31 | 1,310 | 1,340 | 1,300 | 1,320 | 183,000 | 1,320 |
| 1989-05-30 | 1,320 | 1,320 | 1,280 | 1,300 | 137,000 | 1,300 |
| 1989-05-29 | 1,340 | 1,340 | 1,310 | 1,310 | 116,000 | 1,310 |
| 1989-05-26 | 1,320 | 1,340 | 1,320 | 1,340 | 310,000 | 1,340 |
| 1989-05-25 | 1,280 | 1,310 | 1,260 | 1,300 | 271,000 | 1,300 |
| 1989-05-24 | 1,280 | 1,290 | 1,260 | 1,260 | 204,000 | 1,260 |
| 1989-05-23 | 1,310 | 1,320 | 1,280 | 1,280 | 188,000 | 1,280 |
| 1989-05-22 | 1,340 | 1,340 | 1,320 | 1,320 | 38,000 | 1,320 |
| 1989-05-19 | 1,330 | 1,340 | 1,320 | 1,320 | 96,000 | 1,320 |
| 1989-05-18 | 1,330 | 1,340 | 1,320 | 1,340 | 55,000 | 1,340 |
| 1989-05-17 | 1,320 | 1,340 | 1,320 | 1,330 | 17,000 | 1,330 |
| 1989-05-16 | 1,320 | 1,320 | 1,300 | 1,320 | 26,000 | 1,320 |
| 1989-05-15 | 1,330 | 1,330 | 1,310 | 1,320 | 16,000 | 1,320 |
| 1989-05-12 | 1,360 | 1,370 | 1,340 | 1,350 | 63,000 | 1,350 |
| 1989-05-11 | 1,330 | 1,340 | 1,300 | 1,340 | 104,000 | 1,340 |
| 1989-05-10 | 1,360 | 1,360 | 1,310 | 1,320 | 85,000 | 1,320 |
| 1989-05-09 | 1,360 | 1,360 | 1,340 | 1,340 | 42,000 | 1,340 |
| 1989-05-08 | 1,360 | 1,370 | 1,350 | 1,370 | 46,000 | 1,370 |
| 1989-05-02 | 1,390 | 1,390 | 1,340 | 1,340 | 117,000 | 1,340 |
| 1989-05-01 | 1,330 | 1,380 | 1,300 | 1,380 | 319,000 | 1,380 |
| 1989-04-28 | 1,310 | 1,330 | 1,300 | 1,320 | 84,000 | 1,320 |
| 1989-04-27 | 1,300 | 1,320 | 1,290 | 1,310 | 95,000 | 1,310 |
| 1989-04-26 | 1,290 | 1,300 | 1,270 | 1,290 | 60,000 | 1,290 |
| 1989-04-25 | 1,280 | 1,300 | 1,260 | 1,260 | 109,000 | 1,260 |
| 1989-04-24 | 1,280 | 1,300 | 1,260 | 1,260 | 76,000 | 1,260 |
| 1989-04-21 | 1,300 | 1,310 | 1,260 | 1,280 | 61,000 | 1,280 |
| 1989-04-20 | 1,310 | 1,310 | 1,280 | 1,290 | 87,000 | 1,290 |
| 1989-04-19 | 1,300 | 1,350 | 1,290 | 1,290 | 99,000 | 1,290 |
| 1989-04-18 | 1,310 | 1,320 | 1,300 | 1,300 | 91,000 | 1,300 |
| 1989-04-17 | 1,320 | 1,320 | 1,300 | 1,320 | 88,000 | 1,320 |
| 1989-04-14 | 1,330 | 1,350 | 1,310 | 1,320 | 56,000 | 1,320 |
| 1989-04-13 | 1,330 | 1,350 | 1,320 | 1,320 | 58,000 | 1,320 |
| 1989-04-12 | 1,340 | 1,340 | 1,310 | 1,310 | 137,000 | 1,310 |
| 1989-04-11 | 1,330 | 1,360 | 1,300 | 1,360 | 105,000 | 1,360 |
| 1989-04-10 | 1,370 | 1,380 | 1,330 | 1,330 | 84,000 | 1,330 |
| 1989-04-07 | 1,330 | 1,370 | 1,310 | 1,330 | 105,000 | 1,330 |
| 1989-04-06 | 1,400 | 1,400 | 1,330 | 1,330 | 125,000 | 1,330 |
| 1989-04-05 | 1,390 | 1,410 | 1,370 | 1,370 | 352,000 | 1,370 |
| 1989-04-04 | 1,290 | 1,380 | 1,290 | 1,350 | 195,000 | 1,350 |
| 1989-04-03 | 1,280 | 1,290 | 1,260 | 1,280 | 116,000 | 1,280 |
| 1989-03-31 | 1,290 | 1,290 | 1,270 | 1,270 | 172,000 | 1,270 |
| 1989-03-30 | 1,260 | 1,270 | 1,250 | 1,250 | 124,000 | 1,250 |
| 1989-03-29 | 1,230 | 1,250 | 1,230 | 1,240 | 116,000 | 1,240 |
| 1989-03-28 | 1,210 | 1,270 | 1,210 | 1,220 | 100,000 | 1,220 |
| 1989-03-27 | 1,260 | 1,260 | 1,200 | 1,200 | 266,000 | 1,200 |
| 1989-03-24 | 1,260 | 1,270 | 1,240 | 1,250 | 213,000 | 1,250 |
| 1989-03-23 | 1,270 | 1,270 | 1,240 | 1,270 | 104,000 | 1,270 |
| 1989-03-22 | 1,280 | 1,280 | 1,250 | 1,280 | 171,000 | 1,280 |
| 1989-03-20 | 1,220 | 1,280 | 1,220 | 1,280 | 111,000 | 1,280 |
| 1989-03-17 | 1,280 | 1,290 | 1,200 | 1,220 | 439,000 | 1,220 |
| 1989-03-16 | 1,290 | 1,290 | 1,270 | 1,280 | 88,000 | 1,280 |
| 1989-03-15 | 1,310 | 1,310 | 1,280 | 1,280 | 132,000 | 1,280 |
| 1989-03-14 | 1,290 | 1,300 | 1,250 | 1,300 | 184,000 | 1,300 |
| 1989-03-13 | 1,240 | 1,280 | 1,200 | 1,280 | 260,000 | 1,280 |
| 1989-03-10 | 1,290 | 1,290 | 1,240 | 1,250 | 218,000 | 1,250 |
| 1989-03-09 | 1,300 | 1,310 | 1,290 | 1,310 | 140,000 | 1,310 |
| 1989-03-08 | 1,330 | 1,330 | 1,280 | 1,310 | 277,000 | 1,310 |
| 1989-03-07 | 1,330 | 1,350 | 1,310 | 1,330 | 193,000 | 1,330 |
| 1989-03-06 | 1,350 | 1,360 | 1,330 | 1,350 | 243,000 | 1,350 |
| 1989-03-03 | 1,330 | 1,350 | 1,300 | 1,340 | 320,000 | 1,340 |
| 1989-03-02 | 1,330 | 1,350 | 1,330 | 1,340 | 86,000 | 1,340 |
| 1989-03-01 | 1,360 | 1,370 | 1,320 | 1,330 | 178,000 | 1,330 |
| 1989-02-28 | 1,360 | 1,360 | 1,330 | 1,350 | 146,000 | 1,350 |
| 1989-02-27 | 1,420 | 1,420 | 1,340 | 1,340 | 240,000 | 1,340 |
| 1989-02-23 | 1,340 | 1,420 | 1,340 | 1,420 | 388,000 | 1,420 |
| 1989-02-22 | 1,430 | 1,450 | 1,400 | 1,400 | 356,000 | 1,400 |
| 1989-02-21 | 1,430 | 1,440 | 1,420 | 1,420 | 389,000 | 1,420 |
| 1989-02-20 | 1,450 | 1,460 | 1,430 | 1,440 | 96,000 | 1,440 |
| 1989-02-17 | 1,470 | 1,470 | 1,450 | 1,450 | 168,000 | 1,450 |
| 1989-02-16 | 1,460 | 1,470 | 1,450 | 1,460 | 206,000 | 1,460 |
| 1989-02-15 | 1,460 | 1,490 | 1,450 | 1,460 | 155,000 | 1,460 |
| 1989-02-14 | 1,470 | 1,470 | 1,460 | 1,460 | 118,000 | 1,460 |
| 1989-02-13 | 1,480 | 1,480 | 1,460 | 1,470 | 92,000 | 1,470 |
| 1989-02-10 | 1,500 | 1,500 | 1,460 | 1,480 | 154,000 | 1,480 |
| 1989-02-09 | 1,460 | 1,490 | 1,450 | 1,480 | 146,000 | 1,480 |
| 1989-02-08 | 1,460 | 1,480 | 1,460 | 1,460 | 158,000 | 1,460 |
| 1989-02-07 | 1,480 | 1,490 | 1,460 | 1,470 | 153,000 | 1,470 |
| 1989-02-06 | 1,480 | 1,500 | 1,460 | 1,500 | 189,000 | 1,500 |
| 1989-02-03 | 1,490 | 1,490 | 1,460 | 1,470 | 184,000 | 1,470 |
| 1989-02-02 | 1,500 | 1,520 | 1,490 | 1,490 | 80,000 | 1,490 |
| 1989-02-01 | 1,490 | 1,520 | 1,490 | 1,510 | 130,000 | 1,510 |
| 1989-01-31 | 1,550 | 1,550 | 1,480 | 1,500 | 201,000 | 1,500 |
| 1989-01-30 | 1,560 | 1,570 | 1,530 | 1,570 | 174,000 | 1,570 |
| 1989-01-28 | 1,540 | 1,540 | 1,510 | 1,530 | 50,000 | 1,530 |
| 1989-01-27 | 1,540 | 1,550 | 1,500 | 1,510 | 206,000 | 1,510 |
| 1989-01-26 | 1,570 | 1,570 | 1,530 | 1,530 | 93,000 | 1,530 |
| 1989-01-25 | 1,580 | 1,590 | 1,540 | 1,570 | 127,000 | 1,570 |
| 1989-01-24 | 1,570 | 1,570 | 1,540 | 1,540 | 68,000 | 1,540 |
| 1989-01-23 | 1,560 | 1,590 | 1,560 | 1,580 | 33,000 | 1,580 |
| 1989-01-20 | 1,620 | 1,620 | 1,580 | 1,610 | 208,000 | 1,610 |
| 1989-01-19 | 1,560 | 1,600 | 1,560 | 1,590 | 211,000 | 1,590 |
| 1989-01-18 | 1,580 | 1,600 | 1,550 | 1,580 | 258,000 | 1,580 |
| 1989-01-17 | 1,600 | 1,620 | 1,570 | 1,580 | 141,000 | 1,580 |
| 1989-01-13 | 1,610 | 1,620 | 1,570 | 1,570 | 270,000 | 1,570 |
| 1989-01-12 | 1,680 | 1,690 | 1,610 | 1,640 | 537,000 | 1,640 |
| 1989-01-11 | 1,560 | 1,650 | 1,540 | 1,650 | 708,000 | 1,650 |
| 1989-01-10 | 1,460 | 1,570 | 1,460 | 1,530 | 290,000 | 1,530 |
| 1989-01-09 | 1,460 | 1,510 | 1,430 | 1,470 | 138,000 | 1,470 |
| 1989-01-06 | 1,470 | 1,470 | 1,430 | 1,430 | 209,000 | 1,430 |
| 1989-01-05 | 1,460 | 1,490 | 1,460 | 1,490 | 74,000 | 1,490 |
| 1989-01-04 | 1,500 | 1,510 | 1,480 | 1,480 | 70,000 | 1,480 |
分割・併合履歴 ： [1988-03-28]1株→1.08株 [1985-07-27]1株→1.1株