7231 トピー工業(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 | 1,100 | 1,110 | 1,080 | 1,100 | 244,000 | 11,000 |
| 1989-12-28 | 1,100 | 1,110 | 1,090 | 1,100 | 343,000 | 11,000 |
| 1989-12-27 | 1,090 | 1,110 | 1,090 | 1,100 | 447,000 | 11,000 |
| 1989-12-26 | 1,110 | 1,110 | 1,080 | 1,080 | 166,000 | 10,800 |
| 1989-12-25 | 1,070 | 1,100 | 1,060 | 1,100 | 314,000 | 11,000 |
| 1989-12-22 | 1,090 | 1,090 | 1,060 | 1,070 | 282,000 | 10,700 |
| 1989-12-21 | 1,090 | 1,100 | 1,070 | 1,070 | 302,000 | 10,700 |
| 1989-12-20 | 1,100 | 1,120 | 1,090 | 1,100 | 291,000 | 11,000 |
| 1989-12-19 | 1,120 | 1,120 | 1,090 | 1,100 | 252,000 | 11,000 |
| 1989-12-18 | 1,120 | 1,120 | 1,090 | 1,110 | 305,000 | 11,100 |
| 1989-12-15 | 1,120 | 1,120 | 1,100 | 1,120 | 830,000 | 11,200 |
| 1989-12-14 | 1,110 | 1,120 | 1,100 | 1,120 | 487,000 | 11,200 |
| 1989-12-13 | 1,070 | 1,110 | 1,070 | 1,110 | 203,000 | 11,100 |
| 1989-12-12 | 1,100 | 1,120 | 1,080 | 1,090 | 327,000 | 10,900 |
| 1989-12-11 | 1,110 | 1,120 | 1,100 | 1,100 | 242,000 | 11,000 |
| 1989-12-08 | 1,120 | 1,120 | 1,090 | 1,100 | 352,000 | 11,000 |
| 1989-12-07 | 1,100 | 1,130 | 1,090 | 1,120 | 706,000 | 11,200 |
| 1989-12-06 | 1,090 | 1,100 | 1,080 | 1,100 | 380,000 | 11,000 |
| 1989-12-05 | 1,080 | 1,100 | 1,080 | 1,090 | 608,000 | 10,900 |
| 1989-12-04 | 1,120 | 1,120 | 1,080 | 1,080 | 332,000 | 10,800 |
| 1989-12-01 | 1,110 | 1,120 | 1,080 | 1,100 | 399,000 | 11,000 |
| 1989-11-30 | 1,070 | 1,100 | 1,070 | 1,100 | 625,000 | 11,000 |
| 1989-11-29 | 1,070 | 1,070 | 1,060 | 1,070 | 532,000 | 10,700 |
| 1989-11-28 | 1,080 | 1,090 | 1,060 | 1,060 | 341,000 | 10,600 |
| 1989-11-27 | 1,100 | 1,100 | 1,070 | 1,080 | 304,000 | 10,800 |
| 1989-11-24 | 1,080 | 1,100 | 1,070 | 1,080 | 727,000 | 10,800 |
| 1989-11-22 | 1,110 | 1,110 | 1,070 | 1,070 | 1,042,000 | 10,700 |
| 1989-11-21 | 1,100 | 1,120 | 1,080 | 1,080 | 726,000 | 10,800 |
| 1989-11-20 | 1,070 | 1,090 | 1,070 | 1,080 | 312,000 | 10,800 |
| 1989-11-17 | 1,060 | 1,080 | 1,050 | 1,050 | 775,000 | 10,500 |
| 1989-11-16 | 1,090 | 1,120 | 1,040 | 1,050 | 940,000 | 10,500 |
| 1989-11-15 | 1,130 | 1,140 | 1,100 | 1,110 | 863,000 | 11,100 |
| 1989-11-14 | 1,090 | 1,140 | 1,090 | 1,140 | 3,105,000 | 11,400 |
| 1989-11-13 | 1,100 | 1,100 | 1,080 | 1,090 | 893,000 | 10,900 |
| 1989-11-10 | 1,030 | 1,070 | 1,030 | 1,050 | 583,000 | 10,500 |
| 1989-11-09 | 1,040 | 1,040 | 1,010 | 1,010 | 359,000 | 10,100 |
| 1989-11-08 | 1,010 | 1,030 | 1,010 | 1,020 | 250,000 | 10,200 |
| 1989-11-07 | 1,030 | 1,030 | 1,000 | 1,000 | 321,000 | 10,000 |
| 1989-11-06 | 1,030 | 1,040 | 1,020 | 1,030 | 152,000 | 10,300 |
| 1989-11-02 | 1,050 | 1,050 | 1,030 | 1,030 | 323,000 | 10,300 |
| 1989-11-01 | 1,060 | 1,070 | 1,050 | 1,050 | 224,000 | 10,500 |
| 1989-10-31 | 1,070 | 1,070 | 1,050 | 1,050 | 167,000 | 10,500 |
| 1989-10-30 | 1,040 | 1,070 | 1,040 | 1,070 | 115,000 | 10,700 |
| 1989-10-27 | 1,070 | 1,080 | 1,060 | 1,060 | 510,000 | 10,600 |
| 1989-10-26 | 1,080 | 1,080 | 1,060 | 1,060 | 191,000 | 10,600 |
| 1989-10-25 | 1,090 | 1,090 | 1,050 | 1,050 | 577,000 | 10,500 |
| 1989-10-24 | 1,070 | 1,090 | 1,050 | 1,090 | 597,000 | 10,900 |
| 1989-10-23 | 1,060 | 1,060 | 1,030 | 1,050 | 253,000 | 10,500 |
| 1989-10-20 | 1,060 | 1,060 | 1,020 | 1,020 | 373,000 | 10,200 |
| 1989-10-19 | 1,050 | 1,070 | 1,050 | 1,060 | 173,000 | 10,600 |
| 1989-10-18 | 1,050 | 1,070 | 1,040 | 1,050 | 116,000 | 10,500 |
| 1989-10-17 | 1,080 | 1,080 | 1,040 | 1,060 | 150,000 | 10,600 |
| 1989-10-16 | 1,050 | 1,050 | 1,000 | 1,020 | 207,000 | 10,200 |
| 1989-10-13 | 1,060 | 1,060 | 1,040 | 1,050 | 206,000 | 10,500 |
| 1989-10-12 | 1,080 | 1,080 | 1,040 | 1,040 | 274,000 | 10,400 |
| 1989-10-11 | 1,090 | 1,090 | 1,070 | 1,070 | 238,000 | 10,700 |
| 1989-10-09 | 1,080 | 1,090 | 1,070 | 1,070 | 373,000 | 10,700 |
| 1989-10-06 | 1,090 | 1,100 | 1,070 | 1,070 | 761,000 | 10,700 |
| 1989-10-05 | 1,080 | 1,080 | 1,050 | 1,080 | 333,000 | 10,800 |
| 1989-10-04 | 1,080 | 1,080 | 1,060 | 1,060 | 288,000 | 10,600 |
| 1989-10-03 | 1,070 | 1,090 | 1,060 | 1,060 | 660,000 | 10,600 |
| 1989-10-02 | 1,050 | 1,060 | 1,040 | 1,050 | 307,000 | 10,500 |
| 1989-09-29 | 1,020 | 1,040 | 1,010 | 1,040 | 491,000 | 10,400 |
| 1989-09-28 | 1,000 | 1,040 | 1,000 | 1,020 | 437,000 | 10,200 |
| 1989-09-27 | 1,040 | 1,040 | 998 | 1,000 | 825,000 | 10,000 |
| 1989-09-26 | 1,010 | 1,050 | 996 | 1,040 | 811,000 | 10,400 |
| 1989-09-25 | 1,010 | 1,020 | 996 | 998 | 595,000 | 9,980 |
| 1989-09-22 | 1,000 | 1,000 | 996 | 998 | 419,000 | 9,980 |
| 1989-09-21 | 999 | 1,000 | 995 | 999 | 412,000 | 9,990 |
| 1989-09-20 | 1,030 | 1,030 | 1,000 | 1,000 | 643,000 | 10,000 |
| 1989-09-19 | 1,020 | 1,040 | 1,000 | 1,010 | 316,000 | 10,100 |
| 1989-09-18 | 1,040 | 1,050 | 1,010 | 1,020 | 342,000 | 10,200 |
| 1989-09-14 | 1,040 | 1,040 | 1,020 | 1,040 | 563,000 | 10,400 |
| 1989-09-13 | 1,010 | 1,030 | 996 | 1,020 | 977,000 | 10,200 |
| 1989-09-12 | 1,010 | 1,010 | 995 | 999 | 422,000 | 9,990 |
| 1989-09-11 | 996 | 1,000 | 990 | 995 | 258,000 | 9,950 |
| 1989-09-08 | 1,030 | 1,030 | 985 | 995 | 709,000 | 9,950 |
| 1989-09-07 | 1,040 | 1,050 | 1,010 | 1,010 | 386,000 | 10,100 |
| 1989-09-06 | 1,040 | 1,060 | 1,030 | 1,040 | 303,000 | 10,400 |
| 1989-09-05 | 1,050 | 1,050 | 1,020 | 1,020 | 545,000 | 10,200 |
| 1989-09-04 | 1,040 | 1,060 | 1,040 | 1,050 | 133,000 | 10,500 |
| 1989-09-01 | 1,050 | 1,080 | 1,040 | 1,050 | 246,000 | 10,500 |
| 1989-08-31 | 1,060 | 1,070 | 1,030 | 1,070 | 638,000 | 10,700 |
| 1989-08-30 | 1,070 | 1,090 | 1,070 | 1,080 | 161,000 | 10,800 |
| 1989-08-29 | 1,100 | 1,100 | 1,070 | 1,070 | 326,000 | 10,700 |
| 1989-08-28 | 1,100 | 1,120 | 1,090 | 1,100 | 112,000 | 11,000 |
| 1989-08-25 | 1,110 | 1,120 | 1,070 | 1,100 | 363,000 | 11,000 |
| 1989-08-24 | 1,110 | 1,120 | 1,100 | 1,120 | 151,000 | 11,200 |
| 1989-08-23 | 1,100 | 1,120 | 1,100 | 1,110 | 201,000 | 11,100 |
| 1989-08-22 | 1,120 | 1,120 | 1,100 | 1,100 | 200,000 | 11,000 |
| 1989-08-21 | 1,100 | 1,130 | 1,100 | 1,100 | 183,000 | 11,000 |
| 1989-08-18 | 1,100 | 1,110 | 1,090 | 1,100 | 239,000 | 11,000 |
| 1989-08-17 | 1,100 | 1,120 | 1,090 | 1,110 | 128,000 | 11,100 |
| 1989-08-16 | 1,080 | 1,110 | 1,080 | 1,100 | 164,000 | 11,000 |
| 1989-08-15 | 1,080 | 1,090 | 1,070 | 1,090 | 184,000 | 10,900 |
| 1989-08-14 | 1,100 | 1,100 | 1,070 | 1,070 | 422,000 | 10,700 |
| 1989-08-11 | 1,100 | 1,110 | 1,090 | 1,090 | 180,000 | 10,900 |
| 1989-08-10 | 1,110 | 1,130 | 1,080 | 1,090 | 437,000 | 10,900 |
| 1989-08-09 | 1,110 | 1,130 | 1,090 | 1,130 | 125,000 | 11,300 |
| 1989-08-08 | 1,100 | 1,130 | 1,100 | 1,100 | 157,000 | 11,000 |
| 1989-08-07 | 1,110 | 1,130 | 1,110 | 1,120 | 123,000 | 11,200 |
| 1989-08-04 | 1,130 | 1,140 | 1,120 | 1,120 | 219,000 | 11,200 |
| 1989-08-03 | 1,140 | 1,160 | 1,130 | 1,130 | 372,000 | 11,300 |
| 1989-08-02 | 1,170 | 1,180 | 1,130 | 1,160 | 1,936,000 | 11,600 |
| 1989-08-01 | 1,170 | 1,190 | 1,140 | 1,170 | 3,968,000 | 11,700 |
| 1989-07-31 | 1,110 | 1,160 | 1,100 | 1,150 | 1,459,000 | 11,500 |
| 1989-07-28 | 1,100 | 1,130 | 1,100 | 1,130 | 663,000 | 11,300 |
| 1989-07-27 | 1,110 | 1,120 | 1,090 | 1,120 | 848,000 | 11,200 |
| 1989-07-26 | 1,080 | 1,120 | 1,080 | 1,120 | 663,000 | 11,200 |
| 1989-07-25 | 1,080 | 1,100 | 1,070 | 1,090 | 227,000 | 10,900 |
| 1989-07-24 | 1,090 | 1,090 | 1,070 | 1,080 | 241,000 | 10,800 |
| 1989-07-21 | 1,080 | 1,100 | 1,080 | 1,090 | 302,000 | 10,900 |
| 1989-07-20 | 1,090 | 1,090 | 1,080 | 1,080 | 260,000 | 10,800 |
| 1989-07-19 | 1,050 | 1,080 | 1,050 | 1,070 | 190,000 | 10,700 |
| 1989-07-18 | 1,070 | 1,070 | 1,040 | 1,070 | 232,000 | 10,700 |
| 1989-07-17 | 1,080 | 1,090 | 1,060 | 1,070 | 162,000 | 10,700 |
| 1989-07-14 | 1,100 | 1,100 | 1,060 | 1,090 | 390,000 | 10,900 |
| 1989-07-13 | 1,100 | 1,120 | 1,090 | 1,090 | 721,000 | 10,900 |
| 1989-07-12 | 1,090 | 1,100 | 1,080 | 1,090 | 220,000 | 10,900 |
| 1989-07-11 | 1,120 | 1,120 | 1,080 | 1,080 | 378,000 | 10,800 |
| 1989-07-10 | 1,130 | 1,130 | 1,100 | 1,120 | 391,000 | 11,200 |
| 1989-07-07 | 1,080 | 1,110 | 1,080 | 1,110 | 444,000 | 11,100 |
| 1989-07-06 | 1,070 | 1,090 | 1,070 | 1,090 | 289,000 | 10,900 |
| 1989-07-05 | 1,070 | 1,090 | 1,070 | 1,080 | 204,000 | 10,800 |
| 1989-07-04 | 1,080 | 1,100 | 1,070 | 1,080 | 780,000 | 10,800 |
| 1989-07-03 | 1,060 | 1,070 | 1,050 | 1,070 | 439,000 | 10,700 |
| 1989-06-30 | 1,060 | 1,060 | 1,040 | 1,040 | 372,000 | 10,400 |
| 1989-06-29 | 1,100 | 1,100 | 1,050 | 1,050 | 247,000 | 10,500 |
| 1989-06-28 | 1,110 | 1,120 | 1,080 | 1,080 | 665,000 | 10,800 |
| 1989-06-27 | 1,060 | 1,100 | 1,050 | 1,090 | 814,000 | 10,900 |
| 1989-06-26 | 1,070 | 1,080 | 1,060 | 1,060 | 160,000 | 10,600 |
| 1989-06-23 | 1,060 | 1,080 | 1,060 | 1,080 | 131,000 | 10,800 |
| 1989-06-22 | 1,020 | 1,080 | 1,020 | 1,080 | 605,000 | 10,800 |
| 1989-06-21 | 1,050 | 1,060 | 1,020 | 1,020 | 205,000 | 10,200 |
| 1989-06-20 | 1,040 | 1,070 | 1,040 | 1,050 | 416,000 | 10,500 |
| 1989-06-19 | 1,090 | 1,090 | 1,030 | 1,060 | 162,000 | 10,600 |
| 1989-06-16 | 1,060 | 1,070 | 1,030 | 1,070 | 458,000 | 10,700 |
| 1989-06-15 | 1,060 | 1,110 | 1,050 | 1,050 | 656,000 | 10,500 |
| 1989-06-14 | 1,070 | 1,090 | 1,060 | 1,080 | 315,000 | 10,800 |
| 1989-06-13 | 1,110 | 1,120 | 1,070 | 1,070 | 493,000 | 10,700 |
| 1989-06-12 | 1,120 | 1,130 | 1,110 | 1,120 | 508,000 | 11,200 |
| 1989-06-09 | 1,160 | 1,160 | 1,120 | 1,150 | 1,289,000 | 11,500 |
| 1989-06-08 | 1,090 | 1,150 | 1,090 | 1,140 | 1,620,000 | 11,400 |
| 1989-06-07 | 1,100 | 1,120 | 1,080 | 1,100 | 368,000 | 11,000 |
| 1989-06-06 | 1,080 | 1,120 | 1,070 | 1,100 | 719,000 | 11,000 |
| 1989-06-05 | 1,140 | 1,160 | 1,100 | 1,100 | 368,000 | 11,000 |
| 1989-06-02 | 1,150 | 1,170 | 1,120 | 1,130 | 923,000 | 11,300 |
| 1989-06-01 | 1,200 | 1,200 | 1,150 | 1,170 | 3,418,000 | 11,700 |
| 1989-05-31 | 1,170 | 1,220 | 1,170 | 1,190 | 12,390,000 | 11,900 |
| 1989-05-30 | 1,160 | 1,170 | 1,150 | 1,150 | 1,673,000 | 11,500 |
| 1989-05-29 | 1,180 | 1,180 | 1,150 | 1,160 | 4,433,000 | 11,600 |
| 1989-05-26 | 1,170 | 1,210 | 1,150 | 1,170 | 10,214,000 | 11,700 |
| 1989-05-25 | 1,130 | 1,180 | 1,120 | 1,180 | 10,653,000 | 11,800 |
| 1989-05-24 | 1,140 | 1,160 | 1,120 | 1,120 | 8,791,000 | 11,200 |
| 1989-05-23 | 1,100 | 1,120 | 1,080 | 1,100 | 3,947,000 | 11,000 |
| 1989-05-22 | 1,060 | 1,140 | 1,050 | 1,120 | 16,924,000 | 11,200 |
| 1989-05-19 | 1,030 | 1,050 | 1,030 | 1,030 | 508,000 | 10,300 |
| 1989-05-18 | 1,050 | 1,050 | 1,030 | 1,030 | 483,000 | 10,300 |
| 1989-05-17 | 1,050 | 1,060 | 1,030 | 1,050 | 1,568,000 | 10,500 |
| 1989-05-16 | 1,060 | 1,060 | 1,040 | 1,040 | 1,303,000 | 10,400 |
| 1989-05-15 | 1,050 | 1,070 | 1,030 | 1,040 | 2,360,000 | 10,400 |
| 1989-05-12 | 1,020 | 1,060 | 1,010 | 1,040 | 2,558,000 | 10,400 |
| 1989-05-11 | 1,020 | 1,030 | 1,010 | 1,020 | 525,000 | 10,200 |
| 1989-05-10 | 990 | 1,030 | 990 | 990 | 1,186,000 | 9,900 |
| 1989-05-09 | 1,000 | 1,010 | 984 | 990 | 528,000 | 9,900 |
| 1989-05-08 | 1,040 | 1,040 | 1,000 | 1,000 | 619,000 | 10,000 |
| 1989-05-02 | 1,030 | 1,040 | 1,020 | 1,030 | 657,000 | 10,300 |
| 1989-05-01 | 1,040 | 1,050 | 1,020 | 1,030 | 628,000 | 10,300 |
| 1989-04-28 | 1,050 | 1,060 | 1,020 | 1,030 | 1,337,000 | 10,300 |
| 1989-04-27 | 1,060 | 1,080 | 1,030 | 1,040 | 3,299,000 | 10,400 |
| 1989-04-26 | 1,000 | 1,070 | 995 | 1,060 | 8,513,000 | 10,600 |
| 1989-04-25 | 982 | 994 | 966 | 990 | 601,000 | 9,900 |
| 1989-04-24 | 990 | 990 | 965 | 980 | 443,000 | 9,800 |
| 1989-04-21 | 989 | 990 | 970 | 985 | 522,000 | 9,850 |
| 1989-04-20 | 995 | 999 | 975 | 990 | 1,028,000 | 9,900 |
| 1989-04-19 | 972 | 976 | 962 | 975 | 455,000 | 9,750 |
| 1989-04-18 | 970 | 975 | 960 | 962 | 280,000 | 9,620 |
| 1989-04-17 | 970 | 985 | 966 | 966 | 162,000 | 9,660 |
| 1989-04-14 | 985 | 985 | 970 | 970 | 344,000 | 9,700 |
| 1989-04-13 | 992 | 992 | 978 | 978 | 270,000 | 9,780 |
| 1989-04-12 | 998 | 998 | 981 | 983 | 485,000 | 9,830 |
| 1989-04-11 | 990 | 998 | 985 | 998 | 625,000 | 9,980 |
| 1989-04-10 | 995 | 1,000 | 982 | 987 | 913,000 | 9,870 |
| 1989-04-07 | 962 | 1,010 | 960 | 982 | 1,749,000 | 9,820 |
| 1989-04-06 | 980 | 980 | 955 | 960 | 523,000 | 9,600 |
| 1989-04-05 | 984 | 984 | 971 | 979 | 552,000 | 9,790 |
| 1989-04-04 | 990 | 999 | 971 | 971 | 1,064,000 | 9,710 |
| 1989-04-03 | 955 | 996 | 950 | 980 | 907,000 | 9,800 |
| 1989-03-31 | 960 | 969 | 950 | 950 | 305,000 | 9,500 |
| 1989-03-30 | 914 | 970 | 914 | 970 | 1,097,000 | 9,700 |
| 1989-03-29 | 885 | 910 | 885 | 910 | 454,000 | 9,100 |
| 1989-03-28 | 857 | 892 | 847 | 875 | 529,000 | 8,750 |
| 1989-03-27 | 928 | 939 | 925 | 930 | 1,184,001 | 8,691.59 |
| 1989-03-24 | 945 | 951 | 931 | 948 | 418,000 | 8,859.81 |
| 1989-03-23 | 950 | 965 | 948 | 951 | 349,000 | 8,887.85 |
| 1989-03-22 | 965 | 970 | 937 | 940 | 647,000 | 8,785.05 |
| 1989-03-20 | 975 | 980 | 950 | 960 | 466,000 | 8,971.96 |
| 1989-03-17 | 983 | 985 | 975 | 975 | 313,000 | 9,112.15 |
| 1989-03-16 | 980 | 988 | 973 | 973 | 272,000 | 9,093.46 |
| 1989-03-15 | 975 | 985 | 971 | 977 | 264,000 | 9,130.84 |
| 1989-03-14 | 980 | 985 | 970 | 977 | 265,000 | 9,130.84 |
| 1989-03-13 | 980 | 999 | 970 | 970 | 206,000 | 9,065.42 |
| 1989-03-10 | 980 | 980 | 970 | 972 | 359,000 | 9,084.11 |
| 1989-03-09 | 989 | 990 | 968 | 970 | 389,000 | 9,065.42 |
| 1989-03-08 | 1,000 | 1,000 | 971 | 980 | 385,000 | 9,158.88 |
| 1989-03-07 | 970 | 1,000 | 968 | 986 | 542,000 | 9,214.95 |
| 1989-03-06 | 985 | 1,000 | 965 | 966 | 680,000 | 9,028.04 |
| 1989-03-03 | 1,020 | 1,020 | 990 | 990 | 914,000 | 9,252.34 |
| 1989-03-02 | 1,030 | 1,040 | 1,000 | 1,020 | 547,000 | 9,532.71 |
| 1989-03-01 | 1,020 | 1,050 | 1,000 | 1,030 | 1,264,001 | 9,626.17 |
| 1989-02-28 | 1,040 | 1,050 | 1,020 | 1,040 | 965,000 | 9,719.63 |
| 1989-02-27 | 1,040 | 1,050 | 1,020 | 1,020 | 500,000 | 9,532.71 |
| 1989-02-23 | 990 | 1,080 | 990 | 1,040 | 3,632,002 | 9,719.63 |
| 1989-02-22 | 1,010 | 1,030 | 990 | 991 | 640,000 | 9,261.68 |
| 1989-02-21 | 1,020 | 1,030 | 1,010 | 1,010 | 655,000 | 9,439.25 |
| 1989-02-20 | 1,040 | 1,060 | 1,010 | 1,010 | 1,047,000 | 9,439.25 |
| 1989-02-17 | 1,030 | 1,040 | 1,000 | 1,030 | 809,000 | 9,626.17 |
| 1989-02-16 | 1,040 | 1,050 | 1,030 | 1,040 | 1,177,001 | 9,719.63 |
| 1989-02-15 | 1,070 | 1,090 | 1,030 | 1,030 | 4,404,002 | 9,626.17 |
| 1989-02-14 | 1,020 | 1,050 | 1,010 | 1,050 | 999,000 | 9,813.08 |
| 1989-02-13 | 1,020 | 1,040 | 1,010 | 1,020 | 697,000 | 9,532.71 |
| 1989-02-10 | 1,020 | 1,040 | 1,020 | 1,030 | 1,239,001 | 9,626.17 |
| 1989-02-09 | 1,040 | 1,050 | 1,010 | 1,010 | 1,723,001 | 9,439.25 |
| 1989-02-08 | 1,050 | 1,060 | 1,030 | 1,030 | 3,491,002 | 9,626.17 |
| 1989-02-07 | 1,030 | 1,070 | 1,010 | 1,030 | 5,237,002 | 9,626.17 |
| 1989-02-06 | 1,000 | 1,020 | 998 | 1,020 | 901,000 | 9,532.71 |
| 1989-02-03 | 1,010 | 1,010 | 993 | 998 | 915,000 | 9,327.10 |
| 1989-02-02 | 1,020 | 1,020 | 994 | 1,000 | 913,000 | 9,345.79 |
| 1989-02-01 | 1,020 | 1,030 | 998 | 1,000 | 1,346,001 | 9,345.79 |
| 1989-01-31 | 999 | 1,020 | 995 | 1,020 | 2,116,001 | 9,532.71 |
| 1989-01-30 | 999 | 1,000 | 990 | 996 | 1,465,001 | 9,308.41 |
| 1989-01-28 | 982 | 998 | 982 | 993 | 922,000 | 9,280.37 |
| 1989-01-27 | 984 | 1,000 | 980 | 980 | 1,392,001 | 9,158.88 |
| 1989-01-26 | 983 | 987 | 971 | 979 | 707,000 | 9,149.53 |
| 1989-01-25 | 980 | 990 | 975 | 985 | 1,623,001 | 9,205.61 |
| 1989-01-24 | 970 | 975 | 955 | 975 | 667,000 | 9,112.15 |
| 1989-01-23 | 959 | 974 | 955 | 974 | 729,000 | 9,102.80 |
| 1989-01-20 | 961 | 961 | 945 | 946 | 288,000 | 8,841.12 |
| 1989-01-19 | 979 | 979 | 946 | 951 | 466,000 | 8,887.85 |
| 1989-01-18 | 950 | 975 | 945 | 969 | 944,000 | 9,056.08 |
| 1989-01-17 | 940 | 945 | 931 | 935 | 634,000 | 8,738.32 |
| 1989-01-13 | 921 | 930 | 910 | 912 | 461,000 | 8,523.36 |
| 1989-01-12 | 920 | 930 | 915 | 924 | 308,000 | 8,635.51 |
| 1989-01-11 | 930 | 937 | 910 | 937 | 325,000 | 8,757.01 |
| 1989-01-10 | 948 | 948 | 925 | 940 | 339,000 | 8,785.05 |
| 1989-01-09 | 915 | 945 | 908 | 940 | 462,000 | 8,785.05 |
| 1989-01-06 | 930 | 935 | 915 | 915 | 345,000 | 8,551.40 |
| 1989-01-05 | 900 | 930 | 899 | 930 | 353,000 | 8,691.59 |
| 1989-01-04 | 895 | 905 | 895 | 895 | 99,000 | 8,364.49 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.07株 [1985-03-27]1株→1.05株
