6762 TDK(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 | 5,750 | 5,750 | 5,680 | 5,710 | 131,000 | 1,903.33 |
| 1989-12-28 | 5,750 | 5,770 | 5,690 | 5,750 | 643,000 | 1,916.67 |
| 1989-12-27 | 5,600 | 5,770 | 5,600 | 5,680 | 618,000 | 1,893.33 |
| 1989-12-26 | 5,470 | 5,600 | 5,470 | 5,570 | 435,000 | 1,856.67 |
| 1989-12-25 | 5,390 | 5,470 | 5,340 | 5,410 | 434,000 | 1,803.33 |
| 1989-12-22 | 5,380 | 5,380 | 5,330 | 5,330 | 264,000 | 1,776.67 |
| 1989-12-21 | 5,400 | 5,400 | 5,340 | 5,340 | 234,000 | 1,780 |
| 1989-12-20 | 5,430 | 5,430 | 5,390 | 5,390 | 161,000 | 1,796.67 |
| 1989-12-19 | 5,460 | 5,510 | 5,410 | 5,440 | 129,000 | 1,813.33 |
| 1989-12-18 | 5,580 | 5,590 | 5,500 | 5,530 | 257,000 | 1,843.33 |
| 1989-12-15 | 5,550 | 5,650 | 5,550 | 5,590 | 220,000 | 1,863.33 |
| 1989-12-14 | 5,730 | 5,730 | 5,620 | 5,650 | 348,000 | 1,883.33 |
| 1989-12-13 | 5,630 | 5,740 | 5,630 | 5,650 | 663,000 | 1,883.33 |
| 1989-12-12 | 5,680 | 5,680 | 5,580 | 5,610 | 340,000 | 1,870 |
| 1989-12-11 | 5,510 | 5,590 | 5,510 | 5,580 | 161,000 | 1,860 |
| 1989-12-08 | 5,690 | 5,690 | 5,550 | 5,560 | 239,000 | 1,853.33 |
| 1989-12-07 | 5,580 | 5,710 | 5,580 | 5,660 | 489,000 | 1,886.67 |
| 1989-12-06 | 5,550 | 5,610 | 5,500 | 5,530 | 383,000 | 1,843.33 |
| 1989-12-05 | 5,450 | 5,510 | 5,450 | 5,480 | 282,000 | 1,826.67 |
| 1989-12-04 | 5,460 | 5,500 | 5,390 | 5,480 | 525,000 | 1,826.67 |
| 1989-12-01 | 5,430 | 5,430 | 5,330 | 5,390 | 256,000 | 1,796.67 |
| 1989-11-30 | 5,260 | 5,340 | 5,260 | 5,330 | 313,000 | 1,776.67 |
| 1989-11-29 | 5,260 | 5,350 | 5,220 | 5,270 | 160,000 | 1,756.67 |
| 1989-11-28 | 5,400 | 5,400 | 5,250 | 5,300 | 245,000 | 1,766.67 |
| 1989-11-27 | 5,550 | 5,550 | 5,400 | 5,400 | 155,000 | 1,800 |
| 1989-11-24 | 5,500 | 5,500 | 5,450 | 5,450 | 118,000 | 1,816.67 |
| 1989-11-22 | 5,500 | 5,500 | 5,410 | 5,480 | 102,000 | 1,826.67 |
| 1989-11-21 | 5,390 | 5,450 | 5,390 | 5,400 | 296,000 | 1,800 |
| 1989-11-20 | 5,350 | 5,400 | 5,310 | 5,370 | 190,000 | 1,790 |
| 1989-11-17 | 5,460 | 5,460 | 5,350 | 5,350 | 259,000 | 1,783.33 |
| 1989-11-16 | 5,450 | 5,500 | 5,330 | 5,400 | 440,000 | 1,800 |
| 1989-11-15 | 5,580 | 5,580 | 5,400 | 5,450 | 390,000 | 1,816.67 |
| 1989-11-14 | 5,530 | 5,590 | 5,500 | 5,500 | 177,000 | 1,833.33 |
| 1989-11-13 | 5,550 | 5,600 | 5,550 | 5,550 | 294,000 | 1,850 |
| 1989-11-10 | 5,640 | 5,650 | 5,510 | 5,550 | 278,000 | 1,850 |
| 1989-11-09 | 5,540 | 5,630 | 5,500 | 5,550 | 179,000 | 1,850 |
| 1989-11-08 | 5,590 | 5,630 | 5,550 | 5,630 | 181,000 | 1,876.67 |
| 1989-11-07 | 5,570 | 5,570 | 5,500 | 5,570 | 220,000 | 1,856.67 |
| 1989-11-06 | 5,590 | 5,650 | 5,580 | 5,580 | 96,000 | 1,860 |
| 1989-11-02 | 5,660 | 5,660 | 5,560 | 5,560 | 149,000 | 1,853.33 |
| 1989-11-01 | 5,740 | 5,740 | 5,560 | 5,560 | 151,000 | 1,853.33 |
| 1989-10-31 | 5,590 | 5,740 | 5,580 | 5,650 | 275,000 | 1,883.33 |
| 1989-10-30 | 5,600 | 5,600 | 5,550 | 5,570 | 310,000 | 1,856.67 |
| 1989-10-27 | 5,560 | 5,690 | 5,550 | 5,690 | 726,000 | 1,896.67 |
| 1989-10-26 | 5,890 | 5,890 | 5,660 | 5,660 | 288,000 | 1,886.67 |
| 1989-10-25 | 5,860 | 5,900 | 5,750 | 5,890 | 370,000 | 1,963.33 |
| 1989-10-24 | 6,060 | 6,090 | 5,900 | 5,960 | 105,000 | 1,986.67 |
| 1989-10-23 | 6,030 | 6,130 | 6,010 | 6,080 | 392,000 | 2,026.67 |
| 1989-10-20 | 6,040 | 6,050 | 5,900 | 6,020 | 732,000 | 2,006.67 |
| 1989-10-19 | 5,820 | 6,050 | 5,820 | 5,990 | 1,245,000 | 1,996.67 |
| 1989-10-18 | 5,950 | 5,980 | 5,800 | 5,810 | 511,000 | 1,936.67 |
| 1989-10-17 | 6,210 | 6,210 | 5,950 | 6,000 | 1,540,000 | 2,000 |
| 1989-10-16 | 6,270 | 6,290 | 6,010 | 6,010 | 1,093,000 | 2,003.33 |
| 1989-10-13 | 6,320 | 6,500 | 6,300 | 6,440 | 1,685,000 | 2,146.67 |
| 1989-10-12 | 6,490 | 6,510 | 6,320 | 6,320 | 1,270,000 | 2,106.67 |
| 1989-10-11 | 6,640 | 6,750 | 6,430 | 6,450 | 4,168,000 | 2,150 |
| 1989-10-09 | 5,930 | 6,640 | 5,930 | 6,620 | 6,867,000 | 2,206.67 |
| 1989-10-06 | 5,840 | 6,030 | 5,820 | 5,910 | 1,033,000 | 1,970 |
| 1989-10-05 | 5,750 | 5,970 | 5,750 | 5,850 | 776,000 | 1,950 |
| 1989-10-04 | 5,830 | 5,830 | 5,730 | 5,760 | 356,000 | 1,920 |
| 1989-10-03 | 5,690 | 5,780 | 5,680 | 5,780 | 194,000 | 1,926.67 |
| 1989-10-02 | 5,830 | 5,830 | 5,700 | 5,750 | 209,000 | 1,916.67 |
| 1989-09-29 | 5,860 | 5,880 | 5,760 | 5,760 | 235,000 | 1,920 |
| 1989-09-28 | 5,800 | 5,960 | 5,750 | 5,830 | 486,000 | 1,943.33 |
| 1989-09-27 | 5,930 | 5,930 | 5,750 | 5,750 | 487,000 | 1,916.67 |
| 1989-09-26 | 5,880 | 5,930 | 5,800 | 5,880 | 742,000 | 1,960 |
| 1989-09-25 | 5,880 | 5,880 | 5,780 | 5,850 | 535,000 | 1,950 |
| 1989-09-22 | 5,570 | 5,830 | 5,570 | 5,780 | 485,000 | 1,926.67 |
| 1989-09-21 | 5,590 | 5,600 | 5,490 | 5,570 | 309,000 | 1,856.67 |
| 1989-09-20 | 5,550 | 5,590 | 5,530 | 5,570 | 289,000 | 1,856.67 |
| 1989-09-19 | 5,530 | 5,560 | 5,530 | 5,550 | 100,000 | 1,850 |
| 1989-09-18 | 5,630 | 5,670 | 5,570 | 5,630 | 290,000 | 1,876.67 |
| 1989-09-14 | 5,650 | 5,750 | 5,590 | 5,700 | 232,000 | 1,900 |
| 1989-09-13 | 5,650 | 5,670 | 5,480 | 5,600 | 297,000 | 1,866.67 |
| 1989-09-12 | 5,420 | 5,600 | 5,420 | 5,600 | 196,000 | 1,866.67 |
| 1989-09-11 | 5,490 | 5,500 | 5,400 | 5,400 | 209,000 | 1,800 |
| 1989-09-08 | 5,600 | 5,660 | 5,590 | 5,590 | 244,000 | 1,863.33 |
| 1989-09-07 | 5,690 | 5,750 | 5,690 | 5,700 | 1,545,000 | 1,900 |
| 1989-09-06 | 5,840 | 5,840 | 5,650 | 5,700 | 190,000 | 1,900 |
| 1989-09-05 | 5,740 | 5,850 | 5,740 | 5,760 | 262,000 | 1,920 |
| 1989-09-04 | 5,730 | 5,780 | 5,730 | 5,750 | 171,000 | 1,916.67 |
| 1989-09-01 | 5,850 | 5,870 | 5,670 | 5,680 | 416,000 | 1,893.33 |
| 1989-08-31 | 5,700 | 5,950 | 5,670 | 5,750 | 1,694,000 | 1,916.67 |
| 1989-08-30 | 5,600 | 5,700 | 5,500 | 5,700 | 843,000 | 1,900 |
| 1989-08-29 | 5,950 | 5,950 | 5,680 | 5,700 | 1,252,000 | 1,900 |
| 1989-08-28 | 6,100 | 6,100 | 5,860 | 5,950 | 316,000 | 1,983.33 |
| 1989-08-25 | 6,010 | 6,110 | 6,000 | 6,070 | 832,000 | 2,023.33 |
| 1989-08-24 | 6,120 | 6,120 | 5,960 | 5,990 | 341,000 | 1,996.67 |
| 1989-08-23 | 6,040 | 6,140 | 6,040 | 6,100 | 530,000 | 2,033.33 |
| 1989-08-22 | 6,100 | 6,100 | 6,040 | 6,050 | 251,000 | 2,016.67 |
| 1989-08-21 | 6,150 | 6,230 | 6,100 | 6,100 | 515,000 | 2,033.33 |
| 1989-08-18 | 6,070 | 6,180 | 6,000 | 6,150 | 489,000 | 2,050 |
| 1989-08-17 | 6,060 | 6,060 | 5,980 | 6,030 | 227,000 | 2,010 |
| 1989-08-16 | 6,140 | 6,190 | 6,050 | 6,050 | 428,000 | 2,016.67 |
| 1989-08-15 | 6,170 | 6,230 | 6,120 | 6,200 | 844,000 | 2,066.67 |
| 1989-08-14 | 6,140 | 6,340 | 6,120 | 6,120 | 3,489,000 | 2,040 |
| 1989-08-11 | 6,150 | 6,150 | 5,950 | 6,110 | 729,000 | 2,036.67 |
| 1989-08-10 | 5,920 | 6,150 | 5,920 | 6,120 | 2,122,000 | 2,040 |
| 1989-08-09 | 6,100 | 6,120 | 5,930 | 5,950 | 1,174,000 | 1,983.33 |
| 1989-08-08 | 5,920 | 6,090 | 5,900 | 6,070 | 2,176,000 | 2,023.33 |
| 1989-08-07 | 5,860 | 5,900 | 5,780 | 5,860 | 275,000 | 1,953.33 |
| 1989-08-04 | 5,730 | 5,870 | 5,730 | 5,760 | 865,000 | 1,920 |
| 1989-08-03 | 5,690 | 5,800 | 5,670 | 5,780 | 315,000 | 1,926.67 |
| 1989-08-02 | 5,720 | 5,740 | 5,650 | 5,690 | 502,000 | 1,896.67 |
| 1989-08-01 | 5,720 | 5,780 | 5,720 | 5,740 | 586,000 | 1,913.33 |
| 1989-07-31 | 5,760 | 5,890 | 5,760 | 5,820 | 495,000 | 1,940 |
| 1989-07-28 | 5,740 | 5,880 | 5,740 | 5,840 | 951,000 | 1,946.67 |
| 1989-07-27 | 5,900 | 5,900 | 5,820 | 5,840 | 473,000 | 1,946.67 |
| 1989-07-26 | 5,900 | 5,970 | 5,900 | 5,910 | 567,000 | 1,970 |
| 1989-07-25 | 5,980 | 6,060 | 5,940 | 6,000 | 613,000 | 2,000 |
| 1989-07-24 | 6,100 | 6,180 | 6,080 | 6,080 | 534,000 | 2,026.67 |
| 1989-07-21 | 6,110 | 6,180 | 6,090 | 6,130 | 862,000 | 2,043.33 |
| 1989-07-20 | 6,050 | 6,130 | 6,040 | 6,110 | 1,076,000 | 2,036.67 |
| 1989-07-19 | 5,930 | 6,030 | 5,930 | 5,990 | 609,000 | 1,996.67 |
| 1989-07-18 | 5,950 | 5,990 | 5,930 | 5,970 | 423,000 | 1,990 |
| 1989-07-17 | 5,970 | 5,990 | 5,950 | 5,990 | 349,000 | 1,996.67 |
| 1989-07-14 | 5,930 | 6,010 | 5,920 | 5,970 | 762,000 | 1,990 |
| 1989-07-13 | 5,930 | 5,980 | 5,920 | 5,960 | 423,000 | 1,986.67 |
| 1989-07-12 | 6,000 | 6,060 | 5,970 | 6,000 | 442,000 | 2,000 |
| 1989-07-11 | 6,130 | 6,140 | 5,960 | 5,990 | 793,000 | 1,996.67 |
| 1989-07-10 | 6,060 | 6,140 | 6,030 | 6,080 | 588,000 | 2,026.67 |
| 1989-07-07 | 6,070 | 6,210 | 6,010 | 6,140 | 2,001,000 | 2,046.67 |
| 1989-07-06 | 5,910 | 6,140 | 5,900 | 6,090 | 2,204,000 | 2,030 |
| 1989-07-05 | 6,190 | 6,220 | 6,010 | 6,010 | 2,099,000 | 2,003.33 |
| 1989-07-04 | 5,930 | 6,100 | 5,910 | 6,100 | 3,429,000 | 2,033.33 |
| 1989-07-03 | 5,760 | 5,990 | 5,740 | 5,830 | 1,701,000 | 1,943.33 |
| 1989-06-30 | 5,700 | 5,950 | 5,700 | 5,820 | 1,567,000 | 1,940 |
| 1989-06-29 | 5,590 | 5,870 | 5,590 | 5,800 | 1,426,000 | 1,933.33 |
| 1989-06-28 | 5,450 | 5,580 | 5,430 | 5,570 | 553,000 | 1,856.67 |
| 1989-06-27 | 5,530 | 5,530 | 5,430 | 5,510 | 462,000 | 1,836.67 |
| 1989-06-26 | 5,590 | 5,590 | 5,450 | 5,470 | 551,000 | 1,823.33 |
| 1989-06-23 | 5,550 | 5,620 | 5,550 | 5,600 | 540,000 | 1,866.67 |
| 1989-06-22 | 5,680 | 5,720 | 5,630 | 5,650 | 732,000 | 1,883.33 |
| 1989-06-21 | 5,720 | 5,800 | 5,700 | 5,730 | 587,000 | 1,910 |
| 1989-06-20 | 5,830 | 5,840 | 5,730 | 5,740 | 1,772,000 | 1,913.33 |
| 1989-06-19 | 5,650 | 5,820 | 5,640 | 5,760 | 1,695,000 | 1,920 |
| 1989-06-16 | 5,750 | 5,750 | 5,570 | 5,750 | 1,219,000 | 1,916.67 |
| 1989-06-15 | 5,750 | 5,870 | 5,670 | 5,670 | 2,988,000 | 1,890 |
| 1989-06-14 | 5,650 | 5,780 | 5,560 | 5,740 | 2,174,000 | 1,913.33 |
| 1989-06-13 | 5,650 | 5,750 | 5,560 | 5,600 | 4,364,000 | 1,866.67 |
| 1989-06-12 | 5,230 | 5,500 | 5,210 | 5,500 | 896,000 | 1,833.33 |
| 1989-06-09 | 5,140 | 5,250 | 5,120 | 5,200 | 266,000 | 1,733.33 |
| 1989-06-08 | 5,150 | 5,260 | 5,120 | 5,130 | 262,000 | 1,710 |
| 1989-06-07 | 5,260 | 5,260 | 5,100 | 5,100 | 366,000 | 1,700 |
| 1989-06-06 | 5,190 | 5,290 | 5,160 | 5,160 | 623,000 | 1,720 |
| 1989-06-05 | 5,400 | 5,480 | 5,290 | 5,290 | 934,000 | 1,763.33 |
| 1989-06-02 | 5,390 | 5,520 | 5,350 | 5,380 | 1,331,000 | 1,793.33 |
| 1989-06-01 | 5,330 | 5,530 | 5,270 | 5,400 | 2,030,000 | 1,800 |
| 1989-05-31 | 5,100 | 5,350 | 5,090 | 5,260 | 1,155,000 | 1,753.33 |
| 1989-05-30 | 5,100 | 5,150 | 5,080 | 5,100 | 298,000 | 1,700 |
| 1989-05-29 | 5,090 | 5,160 | 5,090 | 5,110 | 580,000 | 1,703.33 |
| 1989-05-26 | 5,100 | 5,170 | 5,080 | 5,100 | 484,000 | 1,700 |
| 1989-05-25 | 5,080 | 5,210 | 5,000 | 5,200 | 1,216,000 | 1,733.33 |
| 1989-05-24 | 5,100 | 5,150 | 5,060 | 5,100 | 887,000 | 1,700 |
| 1989-05-23 | 5,060 | 5,200 | 4,990 | 5,170 | 2,146,000 | 1,723.33 |
| 1989-05-22 | 4,910 | 5,100 | 4,880 | 5,080 | 1,596,000 | 1,693.33 |
| 1989-05-19 | 4,780 | 4,970 | 4,770 | 4,880 | 1,551,000 | 1,626.67 |
| 1989-05-18 | 4,900 | 4,900 | 4,770 | 4,830 | 1,275,000 | 1,610 |
| 1989-05-17 | 4,660 | 4,810 | 4,600 | 4,800 | 2,132,000 | 1,600 |
| 1989-05-16 | 4,360 | 4,690 | 4,360 | 4,660 | 937,000 | 1,553.33 |
| 1989-05-15 | 4,450 | 4,450 | 4,360 | 4,360 | 113,000 | 1,453.33 |
| 1989-05-12 | 4,480 | 4,480 | 4,400 | 4,400 | 62,000 | 1,466.67 |
| 1989-05-11 | 4,480 | 4,520 | 4,450 | 4,450 | 238,000 | 1,483.33 |
| 1989-05-10 | 4,590 | 4,590 | 4,500 | 4,530 | 565,000 | 1,510 |
| 1989-05-09 | 4,400 | 4,560 | 4,400 | 4,540 | 1,095,000 | 1,513.33 |
| 1989-05-08 | 4,280 | 4,450 | 4,250 | 4,420 | 308,000 | 1,473.33 |
| 1989-05-02 | 4,250 | 4,360 | 4,240 | 4,300 | 303,000 | 1,433.33 |
| 1989-05-01 | 4,280 | 4,290 | 4,230 | 4,240 | 42,000 | 1,413.33 |
| 1989-04-28 | 4,320 | 4,320 | 4,250 | 4,300 | 83,000 | 1,433.33 |
| 1989-04-27 | 4,220 | 4,270 | 4,210 | 4,270 | 90,000 | 1,423.33 |
| 1989-04-26 | 4,340 | 4,340 | 4,220 | 4,220 | 116,000 | 1,406.67 |
| 1989-04-25 | 4,350 | 4,350 | 4,280 | 4,290 | 111,000 | 1,430 |
| 1989-04-24 | 4,450 | 4,450 | 4,330 | 4,350 | 222,000 | 1,450 |
| 1989-04-21 | 4,330 | 4,490 | 4,250 | 4,410 | 866,000 | 1,470 |
| 1989-04-20 | 4,290 | 4,350 | 4,270 | 4,350 | 1,000,000 | 1,450 |
| 1989-04-19 | 4,180 | 4,280 | 4,140 | 4,240 | 921,000 | 1,413.33 |
| 1989-04-18 | 4,150 | 4,150 | 4,100 | 4,140 | 121,000 | 1,380 |
| 1989-04-17 | 4,200 | 4,250 | 4,150 | 4,150 | 117,000 | 1,383.33 |
| 1989-04-14 | 4,220 | 4,220 | 4,140 | 4,210 | 79,000 | 1,403.33 |
| 1989-04-13 | 4,290 | 4,290 | 4,170 | 4,230 | 241,000 | 1,410 |
| 1989-04-12 | 4,190 | 4,250 | 4,190 | 4,240 | 364,000 | 1,413.33 |
| 1989-04-11 | 4,140 | 4,190 | 4,080 | 4,190 | 162,000 | 1,396.67 |
| 1989-04-10 | 4,090 | 4,090 | 4,010 | 4,090 | 120,000 | 1,363.33 |
| 1989-04-07 | 4,100 | 4,100 | 4,010 | 4,050 | 248,000 | 1,350 |
| 1989-04-06 | 4,000 | 4,050 | 3,990 | 4,050 | 225,000 | 1,350 |
| 1989-04-05 | 4,050 | 4,100 | 4,040 | 4,050 | 79,000 | 1,350 |
| 1989-04-04 | 4,110 | 4,200 | 4,080 | 4,080 | 157,000 | 1,360 |
| 1989-04-03 | 4,000 | 4,100 | 4,000 | 4,100 | 307,000 | 1,366.67 |
| 1989-03-31 | 4,050 | 4,050 | 4,000 | 4,040 | 251,000 | 1,346.67 |
| 1989-03-30 | 4,100 | 4,100 | 4,000 | 4,050 | 169,000 | 1,350 |
| 1989-03-29 | 4,190 | 4,190 | 4,060 | 4,100 | 131,000 | 1,366.67 |
| 1989-03-28 | 3,920 | 4,170 | 3,920 | 4,160 | 168,000 | 1,386.67 |
| 1989-03-27 | 4,000 | 4,000 | 3,940 | 3,940 | 189,000 | 1,313.33 |
| 1989-03-24 | 4,000 | 4,020 | 3,940 | 3,950 | 256,000 | 1,316.67 |
| 1989-03-23 | 3,970 | 4,010 | 3,960 | 4,000 | 307,000 | 1,333.33 |
| 1989-03-22 | 4,020 | 4,030 | 3,960 | 3,990 | 93,000 | 1,330 |
| 1989-03-20 | 4,080 | 4,080 | 4,010 | 4,010 | 91,000 | 1,336.67 |
| 1989-03-17 | 4,120 | 4,120 | 4,080 | 4,080 | 157,000 | 1,360 |
| 1989-03-16 | 4,190 | 4,270 | 4,090 | 4,090 | 178,000 | 1,363.33 |
| 1989-03-15 | 4,130 | 4,150 | 4,090 | 4,150 | 80,000 | 1,383.33 |
| 1989-03-14 | 4,090 | 4,120 | 4,090 | 4,090 | 96,000 | 1,363.33 |
| 1989-03-13 | 4,100 | 4,140 | 4,030 | 4,140 | 143,000 | 1,380 |
| 1989-03-10 | 3,980 | 4,100 | 3,980 | 4,100 | 50,000 | 1,366.67 |
| 1989-03-09 | 4,020 | 4,040 | 3,990 | 3,990 | 225,000 | 1,330 |
| 1989-03-08 | 4,050 | 4,080 | 4,000 | 4,000 | 161,000 | 1,333.33 |
| 1989-03-07 | 4,060 | 4,060 | 4,000 | 4,050 | 187,000 | 1,350 |
| 1989-03-06 | 4,080 | 4,100 | 4,060 | 4,060 | 62,000 | 1,353.33 |
| 1989-03-03 | 4,200 | 4,280 | 4,100 | 4,100 | 124,000 | 1,366.67 |
| 1989-03-02 | 4,180 | 4,230 | 4,150 | 4,190 | 306,000 | 1,396.67 |
| 1989-03-01 | 4,100 | 4,130 | 4,060 | 4,130 | 302,000 | 1,376.67 |
| 1989-02-28 | 4,140 | 4,150 | 4,010 | 4,060 | 138,000 | 1,353.33 |
| 1989-02-27 | 4,140 | 4,150 | 4,120 | 4,130 | 264,000 | 1,376.67 |
| 1989-02-23 | 4,100 | 4,180 | 4,100 | 4,140 | 278,000 | 1,380 |
| 1989-02-22 | 4,060 | 4,160 | 4,060 | 4,080 | 395,000 | 1,360 |
| 1989-02-21 | 4,000 | 4,050 | 4,000 | 4,050 | 228,000 | 1,350 |
| 1989-02-20 | 4,100 | 4,100 | 4,010 | 4,020 | 345,000 | 1,340 |
| 1989-02-17 | 4,130 | 4,160 | 4,100 | 4,150 | 126,000 | 1,383.33 |
| 1989-02-16 | 4,220 | 4,220 | 4,140 | 4,180 | 189,000 | 1,393.33 |
| 1989-02-15 | 4,250 | 4,300 | 4,230 | 4,230 | 218,000 | 1,410 |
| 1989-02-14 | 4,310 | 4,320 | 4,250 | 4,300 | 190,000 | 1,433.33 |
| 1989-02-13 | 4,350 | 4,370 | 4,330 | 4,330 | 128,000 | 1,443.33 |
| 1989-02-10 | 4,400 | 4,400 | 4,360 | 4,400 | 230,000 | 1,466.67 |
| 1989-02-09 | 4,420 | 4,550 | 4,410 | 4,460 | 546,000 | 1,486.67 |
| 1989-02-08 | 4,380 | 4,400 | 4,350 | 4,390 | 376,000 | 1,463.33 |
| 1989-02-07 | 4,440 | 4,440 | 4,370 | 4,380 | 204,000 | 1,460 |
| 1989-02-06 | 4,450 | 4,500 | 4,450 | 4,460 | 316,000 | 1,486.67 |
| 1989-02-03 | 4,500 | 4,500 | 4,460 | 4,500 | 138,000 | 1,500 |
| 1989-02-02 | 4,590 | 4,590 | 4,500 | 4,550 | 79,000 | 1,516.67 |
| 1989-02-01 | 4,530 | 4,550 | 4,500 | 4,550 | 150,000 | 1,516.67 |
| 1989-01-31 | 4,530 | 4,550 | 4,510 | 4,550 | 94,000 | 1,516.67 |
| 1989-01-30 | 4,540 | 4,570 | 4,530 | 4,560 | 118,000 | 1,520 |
| 1989-01-28 | 4,520 | 4,600 | 4,520 | 4,570 | 613,000 | 1,523.33 |
| 1989-01-27 | 4,400 | 4,530 | 4,390 | 4,460 | 574,000 | 1,486.67 |
| 1989-01-26 | 4,460 | 4,470 | 4,350 | 4,400 | 433,000 | 1,466.67 |
| 1989-01-25 | 4,500 | 4,510 | 4,460 | 4,460 | 275,000 | 1,486.67 |
| 1989-01-24 | 4,580 | 4,580 | 4,460 | 4,500 | 118,000 | 1,500 |
| 1989-01-23 | 4,620 | 4,620 | 4,520 | 4,600 | 143,000 | 1,533.33 |
| 1989-01-20 | 4,660 | 4,660 | 4,530 | 4,610 | 185,000 | 1,536.67 |
| 1989-01-19 | 4,690 | 4,690 | 4,550 | 4,650 | 166,000 | 1,550 |
| 1989-01-18 | 4,690 | 4,700 | 4,600 | 4,690 | 135,000 | 1,563.33 |
| 1989-01-17 | 4,730 | 4,750 | 4,650 | 4,700 | 158,000 | 1,566.67 |
| 1989-01-13 | 4,700 | 4,740 | 4,640 | 4,700 | 123,000 | 1,566.67 |
| 1989-01-12 | 4,760 | 4,760 | 4,690 | 4,730 | 109,000 | 1,576.67 |
| 1989-01-11 | 4,770 | 4,840 | 4,700 | 4,800 | 595,000 | 1,600 |
| 1989-01-10 | 4,670 | 4,750 | 4,650 | 4,750 | 308,000 | 1,583.33 |
| 1989-01-09 | 4,710 | 4,710 | 4,670 | 4,670 | 164,000 | 1,556.67 |
| 1989-01-06 | 4,650 | 4,700 | 4,620 | 4,660 | 323,000 | 1,553.33 |
| 1989-01-05 | 4,640 | 4,650 | 4,480 | 4,590 | 392,000 | 1,530 |
| 1989-01-04 | 4,620 | 4,650 | 4,570 | 4,570 | 54,000 | 1,523.33 |
分割・併合履歴 ： [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
