6850 (株)チノー 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 | 1,130 | 1,160 | 1,120 | 1,160 | 36,000 | 5,800 |
| 1989-12-28 | 1,130 | 1,150 | 1,130 | 1,130 | 60,000 | 5,650 |
| 1989-12-27 | 1,150 | 1,150 | 1,120 | 1,150 | 62,000 | 5,750 |
| 1989-12-26 | 1,140 | 1,160 | 1,110 | 1,160 | 83,000 | 5,800 |
| 1989-12-25 | 1,120 | 1,140 | 1,100 | 1,120 | 68,000 | 5,600 |
| 1989-12-22 | 1,140 | 1,140 | 1,110 | 1,110 | 32,000 | 5,550 |
| 1989-12-21 | 1,170 | 1,170 | 1,100 | 1,140 | 99,000 | 5,700 |
| 1989-12-20 | 1,170 | 1,170 | 1,130 | 1,170 | 105,000 | 5,850 |
| 1989-12-19 | 1,180 | 1,180 | 1,150 | 1,150 | 116,000 | 5,750 |
| 1989-12-18 | 1,200 | 1,210 | 1,160 | 1,180 | 159,000 | 5,900 |
| 1989-12-15 | 1,180 | 1,240 | 1,170 | 1,210 | 932,000 | 6,050 |
| 1989-12-14 | 1,170 | 1,180 | 1,160 | 1,170 | 164,000 | 5,850 |
| 1989-12-13 | 1,150 | 1,160 | 1,140 | 1,160 | 164,000 | 5,800 |
| 1989-12-12 | 1,150 | 1,150 | 1,130 | 1,130 | 97,000 | 5,650 |
| 1989-12-11 | 1,130 | 1,150 | 1,130 | 1,130 | 52,000 | 5,650 |
| 1989-12-08 | 1,130 | 1,150 | 1,130 | 1,130 | 60,000 | 5,650 |
| 1989-12-07 | 1,180 | 1,180 | 1,150 | 1,160 | 144,000 | 5,800 |
| 1989-12-06 | 1,140 | 1,170 | 1,140 | 1,160 | 403,000 | 5,800 |
| 1989-12-05 | 1,110 | 1,140 | 1,110 | 1,130 | 118,000 | 5,650 |
| 1989-12-04 | 1,100 | 1,120 | 1,100 | 1,100 | 112,000 | 5,500 |
| 1989-12-01 | 1,080 | 1,090 | 1,080 | 1,090 | 103,000 | 5,450 |
| 1989-11-30 | 1,080 | 1,090 | 1,070 | 1,070 | 60,000 | 5,350 |
| 1989-11-29 | 1,080 | 1,090 | 1,050 | 1,070 | 50,000 | 5,350 |
| 1989-11-28 | 1,090 | 1,100 | 1,080 | 1,080 | 78,000 | 5,400 |
| 1989-11-27 | 1,090 | 1,100 | 1,090 | 1,090 | 98,000 | 5,450 |
| 1989-11-24 | 1,080 | 1,100 | 1,080 | 1,090 | 75,000 | 5,450 |
| 1989-11-22 | 1,090 | 1,100 | 1,070 | 1,080 | 121,000 | 5,400 |
| 1989-11-21 | 1,080 | 1,090 | 1,070 | 1,070 | 163,000 | 5,350 |
| 1989-11-20 | 1,070 | 1,090 | 1,070 | 1,080 | 58,000 | 5,400 |
| 1989-11-17 | 1,050 | 1,070 | 1,050 | 1,070 | 60,000 | 5,350 |
| 1989-11-16 | 1,050 | 1,060 | 1,050 | 1,050 | 84,000 | 5,250 |
| 1989-11-15 | 1,050 | 1,060 | 1,040 | 1,050 | 86,000 | 5,250 |
| 1989-11-14 | 1,040 | 1,050 | 1,040 | 1,050 | 32,000 | 5,250 |
| 1989-11-13 | 1,040 | 1,050 | 1,040 | 1,040 | 49,000 | 5,200 |
| 1989-11-10 | 1,050 | 1,060 | 1,020 | 1,040 | 153,000 | 5,200 |
| 1989-11-09 | 1,060 | 1,070 | 1,050 | 1,050 | 56,000 | 5,250 |
| 1989-11-08 | 1,060 | 1,070 | 1,020 | 1,050 | 85,000 | 5,250 |
| 1989-11-07 | 1,070 | 1,070 | 1,060 | 1,060 | 50,000 | 5,300 |
| 1989-11-06 | 1,060 | 1,070 | 1,060 | 1,070 | 49,000 | 5,350 |
| 1989-11-02 | 1,060 | 1,060 | 1,050 | 1,060 | 46,000 | 5,300 |
| 1989-11-01 | 1,070 | 1,080 | 1,060 | 1,070 | 107,000 | 5,350 |
| 1989-10-31 | 1,060 | 1,080 | 1,050 | 1,060 | 20,000 | 5,300 |
| 1989-10-30 | 1,080 | 1,090 | 1,060 | 1,060 | 201,000 | 5,300 |
| 1989-10-27 | 1,090 | 1,090 | 1,050 | 1,080 | 132,000 | 5,400 |
| 1989-10-26 | 1,100 | 1,120 | 1,080 | 1,100 | 121,000 | 5,500 |
| 1989-10-25 | 1,090 | 1,120 | 1,080 | 1,100 | 98,000 | 5,500 |
| 1989-10-24 | 1,110 | 1,120 | 1,110 | 1,120 | 46,000 | 5,600 |
| 1989-10-23 | 1,120 | 1,130 | 1,120 | 1,120 | 56,000 | 5,600 |
| 1989-10-20 | 1,100 | 1,110 | 1,090 | 1,100 | 110,000 | 5,500 |
| 1989-10-19 | 1,100 | 1,100 | 1,080 | 1,090 | 43,000 | 5,450 |
| 1989-10-18 | 1,100 | 1,120 | 1,090 | 1,100 | 82,000 | 5,500 |
| 1989-10-17 | 1,100 | 1,110 | 1,080 | 1,090 | 68,000 | 5,450 |
| 1989-10-16 | 1,120 | 1,150 | 1,080 | 1,080 | 94,000 | 5,400 |
| 1989-10-13 | 1,150 | 1,150 | 1,100 | 1,120 | 134,000 | 5,600 |
| 1989-10-12 | 1,170 | 1,180 | 1,150 | 1,150 | 141,000 | 5,750 |
| 1989-10-11 | 1,200 | 1,200 | 1,160 | 1,170 | 186,000 | 5,850 |
| 1989-10-09 | 1,160 | 1,210 | 1,160 | 1,190 | 480,000 | 5,950 |
| 1989-10-06 | 1,120 | 1,170 | 1,120 | 1,160 | 356,000 | 5,800 |
| 1989-10-05 | 1,120 | 1,150 | 1,120 | 1,120 | 161,000 | 5,600 |
| 1989-10-04 | 1,130 | 1,130 | 1,120 | 1,120 | 136,000 | 5,600 |
| 1989-10-03 | 1,100 | 1,130 | 1,100 | 1,110 | 239,000 | 5,550 |
| 1989-10-02 | 1,050 | 1,100 | 1,050 | 1,100 | 122,000 | 5,500 |
| 1989-09-29 | 1,040 | 1,050 | 1,030 | 1,040 | 58,000 | 5,200 |
| 1989-09-28 | 1,030 | 1,040 | 1,020 | 1,020 | 85,000 | 5,100 |
| 1989-09-27 | 1,050 | 1,060 | 1,030 | 1,030 | 111,000 | 5,150 |
| 1989-09-26 | 1,040 | 1,070 | 1,040 | 1,050 | 34,000 | 5,250 |
| 1989-09-25 | 1,030 | 1,050 | 1,030 | 1,040 | 63,000 | 5,200 |
| 1989-09-22 | 1,040 | 1,040 | 1,020 | 1,030 | 112,000 | 5,150 |
| 1989-09-21 | 1,030 | 1,040 | 1,020 | 1,040 | 57,000 | 5,200 |
| 1989-09-20 | 1,030 | 1,050 | 1,030 | 1,030 | 45,000 | 5,150 |
| 1989-09-19 | 1,050 | 1,050 | 1,020 | 1,020 | 126,000 | 5,100 |
| 1989-09-18 | 1,040 | 1,060 | 1,040 | 1,050 | 72,000 | 5,250 |
| 1989-09-14 | 1,040 | 1,060 | 1,040 | 1,040 | 65,000 | 5,200 |
| 1989-09-13 | 1,040 | 1,060 | 1,030 | 1,030 | 128,000 | 5,150 |
| 1989-09-12 | 1,040 | 1,040 | 1,030 | 1,030 | 18,000 | 5,150 |
| 1989-09-11 | 1,040 | 1,050 | 1,020 | 1,020 | 68,000 | 5,100 |
| 1989-09-08 | 1,060 | 1,070 | 1,040 | 1,040 | 66,000 | 5,200 |
| 1989-09-07 | 1,090 | 1,090 | 1,060 | 1,060 | 37,000 | 5,300 |
| 1989-09-06 | 1,100 | 1,100 | 1,080 | 1,080 | 128,000 | 5,400 |
| 1989-09-05 | 1,070 | 1,100 | 1,070 | 1,090 | 72,000 | 5,450 |
| 1989-09-04 | 1,050 | 1,060 | 1,050 | 1,060 | 59,000 | 5,300 |
| 1989-09-01 | 1,060 | 1,070 | 1,040 | 1,050 | 92,000 | 5,250 |
| 1989-08-31 | 1,040 | 1,060 | 1,040 | 1,060 | 63,000 | 5,300 |
| 1989-08-30 | 1,070 | 1,070 | 1,030 | 1,040 | 74,000 | 5,200 |
| 1989-08-29 | 1,090 | 1,090 | 1,020 | 1,020 | 50,000 | 5,100 |
| 1989-08-28 | 1,090 | 1,090 | 1,060 | 1,070 | 12,000 | 5,350 |
| 1989-08-25 | 1,080 | 1,090 | 1,070 | 1,090 | 26,000 | 5,450 |
| 1989-08-24 | 1,090 | 1,090 | 1,080 | 1,080 | 17,000 | 5,400 |
| 1989-08-23 | 1,090 | 1,100 | 1,090 | 1,100 | 61,000 | 5,500 |
| 1989-08-22 | 1,100 | 1,110 | 1,090 | 1,090 | 64,000 | 5,450 |
| 1989-08-21 | 1,090 | 1,100 | 1,080 | 1,100 | 130,000 | 5,500 |
| 1989-08-18 | 1,070 | 1,080 | 1,060 | 1,070 | 59,000 | 5,350 |
| 1989-08-17 | 1,080 | 1,090 | 1,060 | 1,070 | 121,000 | 5,350 |
| 1989-08-16 | 1,080 | 1,090 | 1,070 | 1,080 | 56,000 | 5,400 |
| 1989-08-15 | 1,070 | 1,080 | 1,070 | 1,070 | 27,000 | 5,350 |
| 1989-08-14 | 1,080 | 1,090 | 1,060 | 1,090 | 42,000 | 5,450 |
| 1989-08-11 | 1,090 | 1,100 | 1,070 | 1,080 | 34,000 | 5,400 |
| 1989-08-10 | 1,060 | 1,100 | 1,060 | 1,100 | 133,000 | 5,500 |
| 1989-08-09 | 1,070 | 1,080 | 1,060 | 1,060 | 95,000 | 5,300 |
| 1989-08-08 | 1,080 | 1,090 | 1,060 | 1,080 | 21,000 | 5,400 |
| 1989-08-07 | 1,080 | 1,080 | 1,050 | 1,050 | 23,000 | 5,250 |
| 1989-08-04 | 1,090 | 1,090 | 1,070 | 1,090 | 30,000 | 5,450 |
| 1989-08-03 | 1,080 | 1,090 | 1,080 | 1,090 | 52,000 | 5,450 |
| 1989-08-02 | 1,080 | 1,100 | 1,060 | 1,100 | 97,000 | 5,500 |
| 1989-08-01 | 1,070 | 1,090 | 1,070 | 1,090 | 99,000 | 5,450 |
| 1989-07-31 | 1,060 | 1,080 | 1,060 | 1,080 | 23,000 | 5,400 |
| 1989-07-28 | 1,070 | 1,080 | 1,060 | 1,080 | 88,000 | 5,400 |
| 1989-07-27 | 1,070 | 1,080 | 1,060 | 1,080 | 96,000 | 5,400 |
| 1989-07-26 | 1,060 | 1,080 | 1,040 | 1,060 | 146,000 | 5,300 |
| 1989-07-25 | 1,060 | 1,070 | 1,020 | 1,020 | 239,000 | 5,100 |
| 1989-07-24 | 1,060 | 1,090 | 1,060 | 1,060 | 100,000 | 5,300 |
| 1989-07-21 | 1,090 | 1,090 | 1,070 | 1,070 | 70,000 | 5,350 |
| 1989-07-20 | 1,090 | 1,100 | 1,080 | 1,090 | 48,000 | 5,450 |
| 1989-07-19 | 1,060 | 1,090 | 1,060 | 1,080 | 32,000 | 5,400 |
| 1989-07-18 | 1,080 | 1,080 | 1,070 | 1,080 | 42,000 | 5,400 |
| 1989-07-17 | 1,080 | 1,090 | 1,080 | 1,090 | 18,000 | 5,450 |
| 1989-07-14 | 1,100 | 1,120 | 1,060 | 1,120 | 105,000 | 5,600 |
| 1989-07-13 | 1,120 | 1,120 | 1,080 | 1,100 | 110,000 | 5,500 |
| 1989-07-12 | 1,140 | 1,140 | 1,120 | 1,120 | 43,000 | 5,600 |
| 1989-07-11 | 1,140 | 1,140 | 1,120 | 1,120 | 71,000 | 5,600 |
| 1989-07-10 | 1,120 | 1,140 | 1,110 | 1,120 | 33,000 | 5,600 |
| 1989-07-07 | 1,130 | 1,140 | 1,120 | 1,120 | 80,000 | 5,600 |
| 1989-07-06 | 1,140 | 1,150 | 1,120 | 1,150 | 152,000 | 5,750 |
| 1989-07-05 | 1,130 | 1,150 | 1,110 | 1,120 | 73,000 | 5,600 |
| 1989-07-04 | 1,140 | 1,180 | 1,120 | 1,120 | 193,000 | 5,600 |
| 1989-07-03 | 1,120 | 1,170 | 1,120 | 1,140 | 134,000 | 5,700 |
| 1989-06-30 | 1,140 | 1,140 | 1,100 | 1,120 | 126,000 | 5,600 |
| 1989-06-29 | 1,110 | 1,160 | 1,110 | 1,160 | 202,000 | 5,800 |
| 1989-06-28 | 1,140 | 1,150 | 1,120 | 1,140 | 325,000 | 5,700 |
| 1989-06-27 | 1,160 | 1,170 | 1,140 | 1,170 | 241,000 | 5,850 |
| 1989-06-26 | 1,180 | 1,180 | 1,140 | 1,140 | 247,000 | 5,700 |
| 1989-06-23 | 1,170 | 1,170 | 1,140 | 1,160 | 161,000 | 5,800 |
| 1989-06-22 | 1,160 | 1,160 | 1,130 | 1,160 | 177,000 | 5,800 |
| 1989-06-21 | 1,220 | 1,220 | 1,160 | 1,180 | 1,194,000 | 5,900 |
| 1989-06-20 | 1,190 | 1,210 | 1,180 | 1,210 | 3,434,000 | 6,050 |
| 1989-06-19 | 1,110 | 1,190 | 1,100 | 1,170 | 2,623,000 | 5,850 |
| 1989-06-16 | 1,080 | 1,100 | 1,070 | 1,100 | 105,000 | 5,500 |
| 1989-06-15 | 1,080 | 1,110 | 1,080 | 1,080 | 374,000 | 5,400 |
| 1989-06-14 | 1,060 | 1,070 | 1,050 | 1,070 | 83,000 | 5,350 |
| 1989-06-13 | 1,070 | 1,090 | 1,040 | 1,040 | 111,000 | 5,200 |
| 1989-06-12 | 1,100 | 1,100 | 1,080 | 1,080 | 227,000 | 5,400 |
| 1989-06-09 | 1,100 | 1,120 | 1,090 | 1,100 | 709,000 | 5,500 |
| 1989-06-08 | 1,060 | 1,090 | 1,060 | 1,080 | 325,000 | 5,400 |
| 1989-06-07 | 1,050 | 1,060 | 1,030 | 1,040 | 240,000 | 5,200 |
| 1989-06-06 | 1,040 | 1,050 | 1,020 | 1,050 | 123,000 | 5,250 |
| 1989-06-05 | 1,060 | 1,080 | 1,050 | 1,060 | 156,000 | 5,300 |
| 1989-06-02 | 1,040 | 1,090 | 1,040 | 1,080 | 289,000 | 5,400 |
| 1989-06-01 | 1,040 | 1,060 | 1,030 | 1,040 | 103,000 | 5,200 |
| 1989-05-31 | 1,020 | 1,080 | 1,020 | 1,080 | 167,000 | 5,400 |
| 1989-05-30 | 1,030 | 1,040 | 1,010 | 1,020 | 58,000 | 5,100 |
| 1989-05-29 | 1,050 | 1,050 | 1,030 | 1,040 | 25,000 | 5,200 |
| 1989-05-26 | 1,030 | 1,050 | 1,020 | 1,050 | 26,000 | 5,250 |
| 1989-05-25 | 1,030 | 1,050 | 1,020 | 1,040 | 20,000 | 5,200 |
| 1989-05-24 | 1,050 | 1,050 | 1,020 | 1,050 | 52,000 | 5,250 |
| 1989-05-23 | 1,080 | 1,080 | 1,020 | 1,020 | 71,000 | 5,100 |
| 1989-05-22 | 1,090 | 1,090 | 1,070 | 1,070 | 70,000 | 5,350 |
| 1989-05-19 | 1,080 | 1,090 | 1,070 | 1,080 | 177,000 | 5,400 |
| 1989-05-18 | 1,120 | 1,120 | 1,070 | 1,070 | 329,000 | 5,350 |
| 1989-05-17 | 1,080 | 1,110 | 1,070 | 1,100 | 461,000 | 5,500 |
| 1989-05-16 | 1,040 | 1,050 | 1,030 | 1,050 | 46,000 | 5,250 |
| 1989-05-15 | 1,050 | 1,050 | 1,030 | 1,030 | 56,000 | 5,150 |
| 1989-05-11 | 1,050 | 1,050 | 1,030 | 1,030 | 42,000 | 5,150 |
| 1989-05-10 | 1,070 | 1,070 | 1,040 | 1,040 | 93,000 | 5,200 |
| 1989-05-09 | 1,070 | 1,070 | 1,040 | 1,070 | 61,000 | 5,350 |
| 1989-05-08 | 1,050 | 1,080 | 1,040 | 1,080 | 66,000 | 5,400 |
| 1989-05-02 | 1,100 | 1,100 | 1,050 | 1,050 | 99,000 | 5,250 |
| 1989-05-01 | 1,070 | 1,110 | 1,070 | 1,100 | 182,000 | 5,500 |
| 1989-04-28 | 1,080 | 1,080 | 1,060 | 1,080 | 174,000 | 5,400 |
| 1989-04-27 | 1,070 | 1,130 | 1,070 | 1,080 | 571,000 | 5,400 |
| 1989-04-26 | 1,030 | 1,080 | 1,020 | 1,080 | 174,000 | 5,400 |
| 1989-04-25 | 1,060 | 1,070 | 1,040 | 1,070 | 193,000 | 5,350 |
| 1989-04-24 | 1,080 | 1,100 | 1,050 | 1,050 | 234,000 | 5,250 |
| 1989-04-21 | 1,050 | 1,130 | 1,050 | 1,100 | 954,000 | 5,500 |
| 1989-04-20 | 1,090 | 1,100 | 1,040 | 1,070 | 580,000 | 5,350 |
| 1989-04-19 | 1,020 | 1,090 | 1,010 | 1,080 | 602,000 | 5,400 |
| 1989-04-18 | 1,010 | 1,040 | 1,000 | 1,000 | 398,000 | 5,000 |
| 1989-04-17 | 991 | 1,000 | 990 | 1,000 | 208,000 | 5,000 |
| 1989-04-14 | 975 | 990 | 975 | 989 | 154,000 | 4,945 |
| 1989-04-13 | 960 | 980 | 956 | 960 | 125,000 | 4,800 |
| 1989-04-12 | 959 | 960 | 950 | 956 | 47,000 | 4,780 |
| 1989-04-11 | 959 | 960 | 940 | 950 | 71,000 | 4,750 |
| 1989-04-10 | 930 | 960 | 930 | 960 | 65,000 | 4,800 |
| 1989-04-07 | 930 | 935 | 921 | 921 | 80,000 | 4,605 |
| 1989-04-06 | 940 | 940 | 920 | 930 | 63,000 | 4,650 |
| 1989-04-05 | 925 | 930 | 920 | 920 | 56,000 | 4,600 |
| 1989-04-04 | 930 | 931 | 905 | 920 | 41,000 | 4,600 |
| 1989-04-03 | 923 | 930 | 923 | 930 | 22,000 | 4,650 |
| 1989-03-31 | 901 | 923 | 900 | 923 | 20,000 | 4,615 |
| 1989-03-30 | 901 | 905 | 899 | 900 | 49,000 | 4,500 |
| 1989-03-29 | 900 | 905 | 900 | 900 | 14,000 | 4,500 |
| 1989-03-27 | 883 | 890 | 880 | 881 | 106,000 | 4,405 |
| 1989-03-24 | 900 | 900 | 880 | 881 | 24,000 | 4,405 |
| 1989-03-23 | 890 | 900 | 890 | 900 | 38,000 | 4,500 |
| 1989-03-22 | 910 | 910 | 880 | 880 | 73,000 | 4,400 |
| 1989-03-20 | 918 | 919 | 910 | 910 | 62,000 | 4,550 |
| 1989-03-17 | 920 | 929 | 918 | 918 | 54,000 | 4,590 |
| 1989-03-16 | 925 | 925 | 920 | 920 | 84,000 | 4,600 |
| 1989-03-15 | 920 | 925 | 920 | 920 | 29,000 | 4,600 |
| 1989-03-14 | 925 | 925 | 920 | 920 | 43,000 | 4,600 |
| 1989-03-13 | 930 | 940 | 925 | 925 | 51,000 | 4,625 |
| 1989-03-10 | 945 | 950 | 920 | 940 | 55,000 | 4,700 |
| 1989-03-09 | 935 | 945 | 935 | 945 | 34,000 | 4,725 |
| 1989-03-08 | 936 | 940 | 931 | 939 | 66,000 | 4,695 |
| 1989-03-07 | 950 | 950 | 935 | 936 | 63,000 | 4,680 |
| 1989-03-06 | 1,000 | 1,000 | 960 | 960 | 174,000 | 4,800 |
| 1989-03-03 | 970 | 999 | 965 | 994 | 551,000 | 4,970 |
| 1989-03-02 | 950 | 960 | 949 | 960 | 311,000 | 4,800 |
| 1989-03-01 | 936 | 960 | 930 | 940 | 229,000 | 4,700 |
| 1989-02-28 | 910 | 945 | 905 | 926 | 160,000 | 4,630 |
| 1989-02-27 | 899 | 900 | 885 | 899 | 52,000 | 4,495 |
| 1989-02-23 | 890 | 900 | 885 | 900 | 38,000 | 4,500 |
| 1989-02-22 | 877 | 900 | 876 | 891 | 30,000 | 4,455 |
| 1989-02-21 | 880 | 880 | 875 | 875 | 33,000 | 4,375 |
| 1989-02-20 | 889 | 890 | 880 | 890 | 29,000 | 4,450 |
| 1989-02-17 | 880 | 896 | 880 | 890 | 24,000 | 4,450 |
| 1989-02-16 | 885 | 890 | 880 | 881 | 37,000 | 4,405 |
| 1989-02-15 | 886 | 900 | 885 | 887 | 28,000 | 4,435 |
| 1989-02-14 | 890 | 900 | 885 | 885 | 68,000 | 4,425 |
| 1989-02-13 | 890 | 890 | 885 | 890 | 83,000 | 4,450 |
| 1989-02-10 | 902 | 912 | 893 | 900 | 58,000 | 4,500 |
| 1989-02-09 | 890 | 920 | 890 | 920 | 65,000 | 4,600 |
| 1989-02-08 | 891 | 895 | 885 | 891 | 123,000 | 4,455 |
| 1989-02-07 | 910 | 916 | 898 | 900 | 99,000 | 4,500 |
| 1989-02-06 | 930 | 930 | 908 | 916 | 53,000 | 4,580 |
| 1989-02-03 | 935 | 935 | 930 | 934 | 80,000 | 4,670 |
| 1989-02-02 | 937 | 949 | 930 | 935 | 80,000 | 4,675 |
| 1989-02-01 | 935 | 940 | 930 | 930 | 59,000 | 4,650 |
| 1989-01-31 | 945 | 949 | 930 | 940 | 58,000 | 4,700 |
| 1989-01-30 | 936 | 945 | 936 | 944 | 134,000 | 4,720 |
| 1989-01-28 | 939 | 939 | 930 | 930 | 55,000 | 4,650 |
| 1989-01-27 | 891 | 920 | 891 | 900 | 62,000 | 4,500 |
| 1989-01-26 | 881 | 890 | 880 | 890 | 45,000 | 4,450 |
| 1989-01-25 | 890 | 900 | 881 | 881 | 66,000 | 4,405 |
| 1989-01-24 | 897 | 898 | 885 | 896 | 39,000 | 4,480 |
| 1989-01-23 | 900 | 900 | 890 | 899 | 14,000 | 4,495 |
| 1989-01-20 | 905 | 905 | 890 | 890 | 30,000 | 4,450 |
| 1989-01-19 | 910 | 915 | 910 | 910 | 36,000 | 4,550 |
| 1989-01-18 | 905 | 920 | 905 | 910 | 105,000 | 4,550 |
| 1989-01-17 | 900 | 903 | 900 | 903 | 11,000 | 4,515 |
| 1989-01-13 | 900 | 905 | 890 | 900 | 54,000 | 4,500 |
| 1989-01-12 | 904 | 907 | 900 | 900 | 36,000 | 4,500 |
| 1989-01-11 | 880 | 890 | 870 | 890 | 67,000 | 4,450 |
| 1989-01-10 | 865 | 878 | 860 | 878 | 41,000 | 4,390 |
| 1989-01-09 | 845 | 855 | 845 | 855 | 27,000 | 4,275 |
| 1989-01-06 | 865 | 870 | 845 | 845 | 62,000 | 4,225 |
| 1989-01-05 | 865 | 870 | 865 | 865 | 8,000 | 4,325 |
| 1989-01-04 | 870 | 870 | 870 | 870 | 10,000 | 4,350 |
分割・併合履歴 ： [2014-07-29]1株→0.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
