6857 (株)アドバンテスト 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 | 5,060 | 5,090 | 5,000 | 5,000 | 85,000 | 406.56 |
| 1989-12-28 | 5,100 | 5,100 | 5,000 | 5,060 | 67,000 | 411.43 |
| 1989-12-27 | 5,010 | 5,100 | 5,010 | 5,100 | 261,000 | 414.69 |
| 1989-12-26 | 4,960 | 5,020 | 4,960 | 5,000 | 171,000 | 406.56 |
| 1989-12-25 | 4,860 | 4,950 | 4,860 | 4,910 | 58,000 | 399.24 |
| 1989-12-22 | 4,910 | 4,910 | 4,850 | 4,850 | 74,000 | 394.36 |
| 1989-12-21 | 4,800 | 4,890 | 4,800 | 4,890 | 42,000 | 397.61 |
| 1989-12-20 | 4,810 | 4,900 | 4,800 | 4,800 | 85,000 | 390.29 |
| 1989-12-19 | 4,850 | 4,860 | 4,800 | 4,800 | 108,000 | 390.29 |
| 1989-12-18 | 4,800 | 4,860 | 4,800 | 4,860 | 98,000 | 395.17 |
| 1989-12-15 | 4,870 | 4,890 | 4,830 | 4,850 | 98,000 | 394.36 |
| 1989-12-14 | 4,810 | 4,900 | 4,780 | 4,890 | 171,000 | 397.61 |
| 1989-12-13 | 4,710 | 4,870 | 4,710 | 4,800 | 92,000 | 390.29 |
| 1989-12-12 | 4,700 | 4,700 | 4,660 | 4,660 | 94,000 | 378.91 |
| 1989-12-11 | 4,690 | 4,700 | 4,690 | 4,700 | 81,000 | 382.16 |
| 1989-12-08 | 4,700 | 4,700 | 4,660 | 4,690 | 99,000 | 381.35 |
| 1989-12-07 | 4,640 | 4,750 | 4,640 | 4,750 | 71,000 | 386.23 |
| 1989-12-06 | 4,650 | 4,720 | 4,630 | 4,690 | 102,000 | 381.35 |
| 1989-12-05 | 4,720 | 4,730 | 4,660 | 4,710 | 75,000 | 382.98 |
| 1989-12-04 | 4,500 | 4,800 | 4,500 | 4,740 | 85,000 | 385.42 |
| 1989-12-01 | 4,560 | 4,570 | 4,450 | 4,450 | 178,000 | 361.84 |
| 1989-11-30 | 4,550 | 4,570 | 4,510 | 4,510 | 109,000 | 366.71 |
| 1989-11-29 | 4,580 | 4,640 | 4,560 | 4,570 | 127,000 | 371.59 |
| 1989-11-28 | 4,680 | 4,690 | 4,610 | 4,620 | 125,000 | 375.66 |
| 1989-11-27 | 4,810 | 4,820 | 4,780 | 4,780 | 108,000 | 388.67 |
| 1989-11-24 | 4,800 | 4,820 | 4,760 | 4,820 | 160,000 | 391.92 |
| 1989-11-22 | 4,800 | 4,800 | 4,670 | 4,750 | 200,000 | 386.23 |
| 1989-11-21 | 4,720 | 4,790 | 4,720 | 4,790 | 81,000 | 389.48 |
| 1989-11-20 | 4,710 | 4,730 | 4,670 | 4,710 | 58,000 | 382.98 |
| 1989-11-17 | 4,750 | 4,760 | 4,700 | 4,700 | 81,000 | 382.16 |
| 1989-11-16 | 4,770 | 4,780 | 4,760 | 4,760 | 53,000 | 387.04 |
| 1989-11-15 | 4,760 | 4,780 | 4,750 | 4,750 | 45,000 | 386.23 |
| 1989-11-14 | 4,740 | 4,790 | 4,730 | 4,740 | 78,000 | 385.42 |
| 1989-11-13 | 4,740 | 4,740 | 4,700 | 4,720 | 56,000 | 383.79 |
| 1989-11-10 | 4,750 | 4,750 | 4,730 | 4,740 | 55,000 | 385.42 |
| 1989-11-09 | 4,770 | 4,780 | 4,750 | 4,750 | 57,000 | 386.23 |
| 1989-11-08 | 4,770 | 4,840 | 4,760 | 4,760 | 89,000 | 387.04 |
| 1989-11-07 | 4,840 | 4,840 | 4,800 | 4,820 | 74,000 | 391.92 |
| 1989-11-06 | 4,900 | 4,900 | 4,840 | 4,840 | 102,000 | 393.55 |
| 1989-11-02 | 5,000 | 5,040 | 4,930 | 4,930 | 99,000 | 400.86 |
| 1989-11-01 | 5,040 | 5,040 | 4,950 | 4,970 | 119,000 | 404.12 |
| 1989-10-31 | 4,980 | 4,980 | 4,900 | 4,980 | 45,000 | 404.93 |
| 1989-10-30 | 4,940 | 4,940 | 4,900 | 4,900 | 60,000 | 398.43 |
| 1989-10-27 | 4,970 | 4,970 | 4,900 | 4,900 | 175,000 | 398.43 |
| 1989-10-26 | 4,960 | 4,990 | 4,890 | 4,900 | 140,000 | 398.43 |
| 1989-10-25 | 5,030 | 5,030 | 4,960 | 4,970 | 136,000 | 404.12 |
| 1989-10-24 | 5,000 | 5,050 | 4,980 | 4,980 | 161,000 | 404.93 |
| 1989-10-23 | 5,100 | 5,100 | 5,000 | 5,030 | 63,000 | 409 |
| 1989-10-20 | 5,130 | 5,130 | 5,000 | 5,000 | 67,000 | 406.56 |
| 1989-10-19 | 5,030 | 5,100 | 5,030 | 5,030 | 116,000 | 409 |
| 1989-10-18 | 5,000 | 5,160 | 4,970 | 5,130 | 108,000 | 417.13 |
| 1989-10-17 | 5,100 | 5,100 | 5,010 | 5,050 | 102,000 | 410.62 |
| 1989-10-16 | 4,930 | 5,060 | 4,930 | 4,960 | 103,000 | 403.30 |
| 1989-10-13 | 5,190 | 5,230 | 5,130 | 5,230 | 100,000 | 425.26 |
| 1989-10-12 | 5,290 | 5,290 | 5,060 | 5,070 | 190,000 | 412.25 |
| 1989-10-11 | 5,420 | 5,450 | 5,100 | 5,110 | 422,000 | 415.50 |
| 1989-10-09 | 5,160 | 5,380 | 5,160 | 5,320 | 416,000 | 432.58 |
| 1989-10-06 | 4,970 | 5,130 | 4,970 | 5,060 | 108,000 | 411.43 |
| 1989-10-05 | 4,950 | 5,020 | 4,950 | 4,950 | 128,000 | 402.49 |
| 1989-10-04 | 4,970 | 5,100 | 4,920 | 4,920 | 126,000 | 400.05 |
| 1989-10-03 | 4,870 | 4,940 | 4,870 | 4,920 | 125,000 | 400.05 |
| 1989-10-02 | 5,010 | 5,010 | 4,860 | 4,870 | 150,000 | 395.99 |
| 1989-09-29 | 4,910 | 5,020 | 4,910 | 4,990 | 138,000 | 405.74 |
| 1989-09-28 | 5,100 | 5,100 | 5,050 | 5,100 | 90,000 | 414.69 |
| 1989-09-27 | 5,100 | 5,150 | 5,100 | 5,100 | 192,000 | 414.69 |
| 1989-09-26 | 4,900 | 5,000 | 4,890 | 5,000 | 205,000 | 406.56 |
| 1989-09-25 | 4,900 | 4,940 | 4,850 | 4,890 | 212,000 | 397.61 |
| 1989-09-22 | 4,870 | 5,010 | 4,860 | 4,950 | 116,000 | 402.49 |
| 1989-09-21 | 4,850 | 4,950 | 4,830 | 4,880 | 121,000 | 396.80 |
| 1989-09-20 | 4,770 | 4,820 | 4,720 | 4,820 | 88,000 | 391.92 |
| 1989-09-19 | 4,690 | 4,720 | 4,690 | 4,720 | 74,000 | 383.79 |
| 1989-09-18 | 4,810 | 4,810 | 4,740 | 4,740 | 26,000 | 385.42 |
| 1989-09-14 | 4,670 | 4,760 | 4,620 | 4,620 | 151,000 | 375.66 |
| 1989-09-13 | 4,700 | 4,700 | 4,650 | 4,650 | 208,000 | 378.10 |
| 1989-09-12 | 4,700 | 4,750 | 4,670 | 4,680 | 87,000 | 380.54 |
| 1989-09-11 | 4,780 | 4,800 | 4,670 | 4,710 | 68,000 | 382.98 |
| 1989-09-08 | 4,860 | 4,900 | 4,780 | 4,800 | 86,000 | 390.29 |
| 1989-09-07 | 4,930 | 4,930 | 4,840 | 4,840 | 71,000 | 393.55 |
| 1989-09-06 | 4,910 | 4,990 | 4,900 | 4,900 | 90,000 | 398.43 |
| 1989-09-05 | 4,960 | 4,980 | 4,850 | 4,860 | 94,000 | 395.17 |
| 1989-09-04 | 4,950 | 4,950 | 4,910 | 4,950 | 31,000 | 402.49 |
| 1989-09-01 | 5,000 | 5,050 | 4,950 | 4,950 | 162,000 | 402.49 |
| 1989-08-31 | 4,800 | 5,050 | 4,730 | 4,900 | 193,000 | 398.43 |
| 1989-08-30 | 4,970 | 5,000 | 4,900 | 4,900 | 169,000 | 398.43 |
| 1989-08-29 | 5,100 | 5,130 | 5,050 | 5,070 | 99,000 | 412.25 |
| 1989-08-28 | 5,160 | 5,250 | 5,060 | 5,100 | 40,000 | 414.69 |
| 1989-08-25 | 5,140 | 5,150 | 5,100 | 5,100 | 85,000 | 414.69 |
| 1989-08-24 | 5,180 | 5,190 | 5,020 | 5,050 | 136,000 | 410.62 |
| 1989-08-23 | 5,100 | 5,200 | 5,100 | 5,200 | 73,000 | 422.82 |
| 1989-08-22 | 5,180 | 5,200 | 5,080 | 5,200 | 57,000 | 422.82 |
| 1989-08-21 | 5,260 | 5,260 | 5,250 | 5,250 | 28,000 | 426.88 |
| 1989-08-18 | 5,160 | 5,180 | 5,110 | 5,160 | 62,000 | 419.57 |
| 1989-08-17 | 5,160 | 5,200 | 5,100 | 5,140 | 73,000 | 417.94 |
| 1989-08-16 | 5,230 | 5,270 | 5,150 | 5,170 | 86,000 | 420.38 |
| 1989-08-15 | 5,260 | 5,300 | 5,230 | 5,230 | 54,000 | 425.26 |
| 1989-08-14 | 5,280 | 5,350 | 5,260 | 5,320 | 88,000 | 432.58 |
| 1989-08-11 | 5,310 | 5,380 | 5,280 | 5,350 | 212,000 | 435.02 |
| 1989-08-10 | 5,260 | 5,350 | 5,210 | 5,210 | 204,000 | 423.63 |
| 1989-08-09 | 5,290 | 5,430 | 5,200 | 5,210 | 260,000 | 423.63 |
| 1989-08-08 | 5,060 | 5,240 | 5,060 | 5,190 | 216,000 | 422.01 |
| 1989-08-07 | 5,070 | 5,070 | 5,000 | 5,000 | 49,000 | 406.56 |
| 1989-08-04 | 5,030 | 5,070 | 4,980 | 5,050 | 170,000 | 410.62 |
| 1989-08-03 | 4,960 | 5,050 | 4,940 | 5,030 | 185,000 | 409 |
| 1989-08-02 | 5,000 | 5,000 | 4,950 | 4,950 | 133,000 | 402.49 |
| 1989-08-01 | 5,030 | 5,030 | 4,980 | 5,000 | 101,000 | 406.56 |
| 1989-07-31 | 5,050 | 5,050 | 5,000 | 5,000 | 80,000 | 406.56 |
| 1989-07-28 | 4,960 | 5,030 | 4,960 | 5,000 | 200,000 | 406.56 |
| 1989-07-27 | 5,000 | 5,030 | 4,970 | 5,000 | 110,000 | 406.56 |
| 1989-07-26 | 5,090 | 5,090 | 5,000 | 5,040 | 122,000 | 409.81 |
| 1989-07-25 | 5,170 | 5,170 | 5,050 | 5,100 | 129,000 | 414.69 |
| 1989-07-24 | 5,220 | 5,280 | 5,180 | 5,190 | 99,000 | 422.01 |
| 1989-07-21 | 5,240 | 5,270 | 5,200 | 5,220 | 218,000 | 424.44 |
| 1989-07-20 | 5,140 | 5,320 | 5,130 | 5,250 | 262,000 | 426.88 |
| 1989-07-19 | 5,020 | 5,140 | 5,020 | 5,090 | 65,000 | 413.87 |
| 1989-07-18 | 4,970 | 5,020 | 4,970 | 5,020 | 92,000 | 408.18 |
| 1989-07-17 | 5,000 | 5,020 | 4,990 | 4,990 | 143,000 | 405.74 |
| 1989-07-14 | 5,020 | 5,120 | 5,020 | 5,030 | 213,000 | 409 |
| 1989-07-13 | 5,110 | 5,110 | 5,020 | 5,020 | 91,000 | 408.18 |
| 1989-07-12 | 5,100 | 5,150 | 5,090 | 5,130 | 74,000 | 417.13 |
| 1989-07-11 | 5,270 | 5,270 | 5,160 | 5,160 | 189,000 | 419.57 |
| 1989-07-10 | 5,370 | 5,370 | 5,260 | 5,290 | 136,000 | 430.14 |
| 1989-07-07 | 5,300 | 5,400 | 5,260 | 5,350 | 169,000 | 435.02 |
| 1989-07-06 | 5,250 | 5,320 | 5,240 | 5,300 | 109,000 | 430.95 |
| 1989-07-05 | 5,460 | 5,510 | 5,160 | 5,300 | 245,000 | 430.95 |
| 1989-07-04 | 5,400 | 5,600 | 5,400 | 5,450 | 640,000 | 443.15 |
| 1989-07-03 | 5,200 | 5,440 | 5,200 | 5,400 | 694,000 | 439.08 |
| 1989-06-30 | 5,200 | 5,420 | 5,150 | 5,300 | 1,107,000 | 430.95 |
| 1989-06-29 | 4,920 | 5,260 | 4,920 | 5,200 | 737,000 | 422.82 |
| 1989-06-28 | 4,870 | 4,890 | 4,820 | 4,880 | 87,000 | 396.80 |
| 1989-06-27 | 4,930 | 4,930 | 4,860 | 4,860 | 119,000 | 395.17 |
| 1989-06-26 | 4,950 | 4,990 | 4,940 | 4,970 | 118,000 | 404.12 |
| 1989-06-23 | 5,000 | 5,000 | 4,900 | 4,990 | 145,000 | 405.74 |
| 1989-06-22 | 5,020 | 5,080 | 4,950 | 5,000 | 318,000 | 406.56 |
| 1989-06-21 | 4,860 | 5,140 | 4,860 | 5,100 | 604,000 | 414.69 |
| 1989-06-20 | 4,850 | 4,850 | 4,750 | 4,800 | 121,000 | 390.29 |
| 1989-06-19 | 4,720 | 4,840 | 4,700 | 4,750 | 190,000 | 386.23 |
| 1989-06-16 | 4,730 | 4,730 | 4,630 | 4,670 | 31,000 | 379.72 |
| 1989-06-15 | 4,700 | 4,780 | 4,700 | 4,750 | 61,000 | 386.23 |
| 1989-06-14 | 4,800 | 4,810 | 4,750 | 4,750 | 89,000 | 386.23 |
| 1989-06-13 | 4,850 | 4,940 | 4,790 | 4,790 | 123,000 | 389.48 |
| 1989-06-12 | 4,790 | 4,850 | 4,790 | 4,850 | 54,000 | 394.36 |
| 1989-06-09 | 4,790 | 4,840 | 4,790 | 4,790 | 105,000 | 389.48 |
| 1989-06-08 | 4,830 | 4,850 | 4,790 | 4,790 | 100,000 | 389.48 |
| 1989-06-07 | 5,020 | 5,020 | 4,900 | 4,900 | 31,000 | 398.43 |
| 1989-06-06 | 5,050 | 5,050 | 4,950 | 5,050 | 146,000 | 410.62 |
| 1989-06-05 | 5,100 | 5,100 | 5,050 | 5,050 | 148,000 | 410.62 |
| 1989-06-02 | 5,060 | 5,150 | 5,000 | 5,010 | 440,000 | 407.37 |
| 1989-06-01 | 4,900 | 5,150 | 4,900 | 5,000 | 588,000 | 406.56 |
| 1989-05-31 | 4,730 | 4,870 | 4,710 | 4,820 | 204,000 | 391.92 |
| 1989-05-30 | 4,760 | 4,790 | 4,740 | 4,750 | 34,000 | 386.23 |
| 1989-05-29 | 4,790 | 4,830 | 4,790 | 4,820 | 144,000 | 391.92 |
| 1989-05-26 | 4,800 | 4,820 | 4,800 | 4,820 | 68,000 | 391.92 |
| 1989-05-25 | 4,790 | 4,820 | 4,760 | 4,820 | 122,000 | 391.92 |
| 1989-05-24 | 4,850 | 4,850 | 4,780 | 4,800 | 178,000 | 390.29 |
| 1989-05-23 | 4,810 | 4,850 | 4,760 | 4,800 | 289,000 | 390.29 |
| 1989-05-22 | 4,820 | 4,840 | 4,730 | 4,800 | 294,000 | 390.29 |
| 1989-05-19 | 4,650 | 4,850 | 4,650 | 4,750 | 382,000 | 386.23 |
| 1989-05-18 | 4,700 | 4,770 | 4,690 | 4,700 | 276,000 | 382.16 |
| 1989-05-17 | 4,600 | 4,800 | 4,600 | 4,750 | 764,000 | 386.23 |
| 1989-05-16 | 4,450 | 4,660 | 4,450 | 4,600 | 235,000 | 374.03 |
| 1989-05-15 | 4,450 | 4,470 | 4,420 | 4,450 | 24,000 | 361.84 |
| 1989-05-12 | 4,450 | 4,470 | 4,430 | 4,470 | 94,000 | 363.46 |
| 1989-05-11 | 4,450 | 4,470 | 4,430 | 4,470 | 95,000 | 363.46 |
| 1989-05-10 | 4,460 | 4,480 | 4,460 | 4,480 | 140,000 | 364.27 |
| 1989-05-09 | 4,400 | 4,500 | 4,380 | 4,450 | 84,000 | 361.84 |
| 1989-05-08 | 4,320 | 4,380 | 4,320 | 4,380 | 43,000 | 356.14 |
| 1989-05-02 | 4,370 | 4,400 | 4,340 | 4,340 | 47,000 | 352.89 |
| 1989-05-01 | 4,330 | 4,330 | 4,320 | 4,320 | 67,000 | 351.26 |
| 1989-04-28 | 4,300 | 4,350 | 4,280 | 4,350 | 122,000 | 353.70 |
| 1989-04-27 | 4,260 | 4,280 | 4,260 | 4,270 | 38,000 | 347.20 |
| 1989-04-26 | 4,360 | 4,360 | 4,260 | 4,260 | 22,000 | 346.39 |
| 1989-04-25 | 4,410 | 4,420 | 4,380 | 4,380 | 83,000 | 356.14 |
| 1989-04-24 | 4,410 | 4,410 | 4,380 | 4,410 | 22,000 | 358.58 |
| 1989-04-21 | 4,410 | 4,460 | 4,410 | 4,460 | 42,000 | 362.65 |
| 1989-04-20 | 4,500 | 4,500 | 4,420 | 4,460 | 77,000 | 362.65 |
| 1989-04-19 | 4,510 | 4,540 | 4,420 | 4,500 | 102,000 | 365.90 |
| 1989-04-18 | 4,560 | 4,560 | 4,460 | 4,460 | 20,000 | 362.65 |
| 1989-04-17 | 4,580 | 4,580 | 4,490 | 4,570 | 19,000 | 371.59 |
| 1989-04-14 | 4,590 | 4,650 | 4,550 | 4,550 | 222,000 | 369.97 |
| 1989-04-13 | 4,570 | 4,660 | 4,450 | 4,550 | 253,000 | 369.97 |
| 1989-04-12 | 4,390 | 4,540 | 4,340 | 4,420 | 181,000 | 359.40 |
| 1989-04-11 | 4,190 | 4,350 | 4,190 | 4,350 | 104,000 | 353.70 |
| 1989-04-10 | 4,240 | 4,250 | 4,150 | 4,200 | 64,000 | 341.51 |
| 1989-04-07 | 4,190 | 4,190 | 4,120 | 4,190 | 45,000 | 340.69 |
| 1989-04-06 | 4,100 | 4,100 | 4,070 | 4,100 | 29,000 | 333.38 |
| 1989-04-05 | 4,100 | 4,100 | 4,060 | 4,060 | 31,000 | 330.12 |
| 1989-04-04 | 4,100 | 4,100 | 4,060 | 4,100 | 50,000 | 333.38 |
| 1989-04-03 | 4,100 | 4,150 | 4,050 | 4,100 | 55,000 | 333.38 |
| 1989-03-31 | 4,190 | 4,190 | 4,100 | 4,190 | 72,000 | 340.69 |
| 1989-03-30 | 4,200 | 4,220 | 4,190 | 4,220 | 36,000 | 343.13 |
| 1989-03-29 | 4,180 | 4,190 | 4,180 | 4,190 | 21,000 | 340.69 |
| 1989-03-28 | 4,050 | 4,140 | 4,050 | 4,120 | 46,000 | 335 |
| 1989-03-27 | 4,210 | 4,240 | 4,150 | 4,150 | 152,000 | 321.37 |
| 1989-03-24 | 4,180 | 4,210 | 4,170 | 4,200 | 91,000 | 325.25 |
| 1989-03-23 | 4,160 | 4,180 | 4,150 | 4,150 | 417,000 | 321.37 |
| 1989-03-22 | 4,100 | 4,120 | 4,080 | 4,110 | 45,000 | 318.28 |
| 1989-03-20 | 4,210 | 4,210 | 4,090 | 4,100 | 50,000 | 317.50 |
| 1989-03-17 | 4,200 | 4,200 | 4,120 | 4,120 | 40,000 | 319.05 |
| 1989-03-16 | 4,250 | 4,290 | 4,180 | 4,180 | 66,000 | 323.70 |
| 1989-03-15 | 4,200 | 4,280 | 4,180 | 4,200 | 57,000 | 325.25 |
| 1989-03-14 | 4,150 | 4,170 | 4,100 | 4,150 | 75,000 | 321.37 |
| 1989-03-13 | 4,200 | 4,200 | 4,080 | 4,080 | 79,000 | 315.95 |
| 1989-03-10 | 4,180 | 4,200 | 4,150 | 4,200 | 42,000 | 325.25 |
| 1989-03-09 | 4,200 | 4,200 | 4,180 | 4,180 | 67,000 | 323.70 |
| 1989-03-08 | 4,300 | 4,300 | 4,220 | 4,220 | 83,000 | 326.79 |
| 1989-03-07 | 4,300 | 4,300 | 4,290 | 4,300 | 26,000 | 332.99 |
| 1989-03-06 | 4,350 | 4,350 | 4,330 | 4,330 | 49,000 | 335.31 |
| 1989-03-03 | 4,380 | 4,390 | 4,320 | 4,320 | 118,000 | 334.54 |
| 1989-03-02 | 4,250 | 4,280 | 4,250 | 4,280 | 78,000 | 331.44 |
| 1989-03-01 | 4,100 | 4,110 | 4,080 | 4,100 | 62,000 | 317.50 |
| 1989-02-28 | 4,170 | 4,180 | 4,050 | 4,050 | 97,000 | 313.63 |
| 1989-02-27 | 4,200 | 4,200 | 4,140 | 4,150 | 167,000 | 321.37 |
| 1989-02-23 | 4,250 | 4,250 | 4,200 | 4,210 | 107,000 | 326.02 |
| 1989-02-22 | 4,200 | 4,240 | 4,200 | 4,200 | 46,000 | 325.25 |
| 1989-02-21 | 4,210 | 4,210 | 4,200 | 4,200 | 36,000 | 325.25 |
| 1989-02-20 | 4,250 | 4,250 | 4,200 | 4,200 | 45,000 | 325.25 |
| 1989-02-17 | 4,280 | 4,280 | 4,230 | 4,230 | 72,000 | 327.57 |
| 1989-02-16 | 4,400 | 4,400 | 4,260 | 4,260 | 54,000 | 329.89 |
| 1989-02-15 | 4,450 | 4,460 | 4,380 | 4,400 | 29,000 | 340.73 |
| 1989-02-14 | 4,430 | 4,430 | 4,430 | 4,430 | 19,000 | 343.06 |
| 1989-02-13 | 4,530 | 4,530 | 4,430 | 4,500 | 52,000 | 348.48 |
| 1989-02-10 | 4,550 | 4,570 | 4,530 | 4,530 | 28,000 | 350.80 |
| 1989-02-09 | 4,500 | 4,610 | 4,500 | 4,510 | 51,000 | 349.25 |
| 1989-02-08 | 4,560 | 4,600 | 4,550 | 4,550 | 24,000 | 352.35 |
| 1989-02-07 | 4,690 | 4,690 | 4,510 | 4,510 | 30,000 | 349.25 |
| 1989-02-06 | 4,660 | 4,700 | 4,630 | 4,670 | 39,000 | 361.64 |
| 1989-02-03 | 4,620 | 4,660 | 4,510 | 4,660 | 94,000 | 360.87 |
| 1989-02-02 | 4,720 | 4,730 | 4,610 | 4,610 | 48,000 | 357 |
| 1989-02-01 | 4,700 | 4,720 | 4,680 | 4,680 | 40,000 | 362.42 |
| 1989-01-31 | 4,650 | 4,730 | 4,640 | 4,700 | 61,000 | 363.96 |
| 1989-01-30 | 4,650 | 4,750 | 4,650 | 4,650 | 133,000 | 360.09 |
| 1989-01-28 | 4,580 | 4,650 | 4,580 | 4,650 | 105,000 | 360.09 |
| 1989-01-27 | 4,500 | 4,550 | 4,450 | 4,530 | 195,000 | 350.80 |
| 1989-01-26 | 4,500 | 4,500 | 4,420 | 4,470 | 84,000 | 346.15 |
| 1989-01-25 | 4,540 | 4,550 | 4,520 | 4,520 | 63,000 | 350.03 |
| 1989-01-24 | 4,740 | 4,740 | 4,530 | 4,550 | 61,000 | 352.35 |
| 1989-01-23 | 4,690 | 4,690 | 4,650 | 4,690 | 17,000 | 363.19 |
| 1989-01-20 | 4,720 | 4,750 | 4,630 | 4,690 | 58,000 | 363.19 |
| 1989-01-19 | 4,770 | 4,770 | 4,650 | 4,750 | 52,000 | 367.84 |
| 1989-01-18 | 4,760 | 4,780 | 4,760 | 4,770 | 29,000 | 369.39 |
| 1989-01-17 | 4,780 | 4,850 | 4,740 | 4,850 | 70,000 | 375.58 |
| 1989-01-13 | 4,850 | 4,850 | 4,780 | 4,780 | 39,000 | 370.16 |
| 1989-01-12 | 4,820 | 4,870 | 4,750 | 4,850 | 64,000 | 375.58 |
| 1989-01-11 | 4,690 | 4,840 | 4,690 | 4,820 | 137,000 | 373.26 |
| 1989-01-10 | 4,700 | 4,730 | 4,680 | 4,680 | 226,000 | 362.42 |
| 1989-01-09 | 4,600 | 4,650 | 4,600 | 4,650 | 37,000 | 360.09 |
| 1989-01-06 | 4,760 | 4,800 | 4,650 | 4,650 | 63,000 | 360.09 |
| 1989-01-05 | 4,710 | 4,710 | 4,650 | 4,710 | 70,000 | 364.74 |
| 1989-01-04 | 4,670 | 4,710 | 4,650 | 4,710 | 15,000 | 364.74 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株
