7239 (株)タチエス 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 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 | 1,284.62 |
| 1989-12-28 | 1,660 | 1,680 | 1,660 | 1,680 | 13,000 | 1,292.31 |
| 1989-12-27 | 1,670 | 1,680 | 1,640 | 1,640 | 32,000 | 1,261.54 |
| 1989-12-26 | 1,640 | 1,680 | 1,640 | 1,680 | 48,000 | 1,292.31 |
| 1989-12-25 | 1,630 | 1,640 | 1,620 | 1,640 | 32,000 | 1,261.54 |
| 1989-12-22 | 1,650 | 1,650 | 1,600 | 1,600 | 25,000 | 1,230.77 |
| 1989-12-21 | 1,670 | 1,670 | 1,640 | 1,640 | 27,000 | 1,261.54 |
| 1989-12-20 | 1,710 | 1,710 | 1,680 | 1,680 | 61,000 | 1,292.31 |
| 1989-12-19 | 1,690 | 1,710 | 1,680 | 1,710 | 16,000 | 1,315.38 |
| 1989-12-18 | 1,720 | 1,720 | 1,690 | 1,690 | 97,000 | 1,300 |
| 1989-12-15 | 1,660 | 1,750 | 1,650 | 1,750 | 159,000 | 1,346.15 |
| 1989-12-14 | 1,660 | 1,660 | 1,650 | 1,660 | 38,000 | 1,276.92 |
| 1989-12-13 | 1,630 | 1,650 | 1,630 | 1,650 | 29,000 | 1,269.23 |
| 1989-12-12 | 1,640 | 1,650 | 1,630 | 1,640 | 37,000 | 1,261.54 |
| 1989-12-11 | 1,620 | 1,640 | 1,620 | 1,640 | 19,000 | 1,261.54 |
| 1989-12-08 | 1,580 | 1,600 | 1,580 | 1,600 | 12,000 | 1,230.77 |
| 1989-12-06 | 1,600 | 1,610 | 1,570 | 1,610 | 16,000 | 1,238.46 |
| 1989-12-05 | 1,600 | 1,620 | 1,580 | 1,620 | 41,000 | 1,246.15 |
| 1989-12-04 | 1,650 | 1,650 | 1,580 | 1,620 | 32,000 | 1,246.15 |
| 1989-12-01 | 1,650 | 1,650 | 1,620 | 1,630 | 35,000 | 1,253.85 |
| 1989-11-30 | 1,650 | 1,650 | 1,620 | 1,650 | 55,000 | 1,269.23 |
| 1989-11-29 | 1,590 | 1,600 | 1,590 | 1,600 | 9,000 | 1,230.77 |
| 1989-11-28 | 1,590 | 1,600 | 1,590 | 1,590 | 16,000 | 1,223.08 |
| 1989-11-27 | 1,600 | 1,600 | 1,590 | 1,590 | 4,000 | 1,223.08 |
| 1989-11-24 | 1,580 | 1,600 | 1,580 | 1,580 | 18,000 | 1,215.38 |
| 1989-11-22 | 1,600 | 1,600 | 1,580 | 1,580 | 14,000 | 1,215.38 |
| 1989-11-21 | 1,600 | 1,600 | 1,550 | 1,580 | 10,000 | 1,215.38 |
| 1989-11-20 | 1,640 | 1,650 | 1,640 | 1,640 | 8,000 | 1,261.54 |
| 1989-11-17 | 1,680 | 1,680 | 1,650 | 1,650 | 33,000 | 1,269.23 |
| 1989-11-16 | 1,660 | 1,680 | 1,650 | 1,680 | 62,000 | 1,292.31 |
| 1989-11-15 | 1,640 | 1,650 | 1,630 | 1,650 | 37,000 | 1,269.23 |
| 1989-11-14 | 1,620 | 1,640 | 1,600 | 1,620 | 32,000 | 1,246.15 |
| 1989-11-13 | 1,570 | 1,600 | 1,550 | 1,600 | 14,000 | 1,230.77 |
| 1989-11-10 | 1,580 | 1,600 | 1,580 | 1,600 | 23,000 | 1,230.77 |
| 1989-11-09 | 1,590 | 1,590 | 1,580 | 1,590 | 9,000 | 1,223.08 |
| 1989-11-08 | 1,580 | 1,600 | 1,570 | 1,600 | 27,000 | 1,230.77 |
| 1989-11-07 | 1,580 | 1,580 | 1,570 | 1,570 | 33,000 | 1,207.69 |
| 1989-11-06 | 1,530 | 1,550 | 1,530 | 1,550 | 6,000 | 1,192.31 |
| 1989-11-02 | 1,530 | 1,540 | 1,530 | 1,530 | 17,000 | 1,176.92 |
| 1989-11-01 | 1,540 | 1,560 | 1,510 | 1,510 | 30,000 | 1,161.54 |
| 1989-10-31 | 1,530 | 1,550 | 1,500 | 1,530 | 13,000 | 1,176.92 |
| 1989-10-30 | 1,480 | 1,520 | 1,480 | 1,500 | 36,000 | 1,153.85 |
| 1989-10-27 | 1,490 | 1,500 | 1,480 | 1,490 | 53,000 | 1,146.15 |
| 1989-10-26 | 1,570 | 1,590 | 1,550 | 1,550 | 38,000 | 1,192.31 |
| 1989-10-25 | 1,620 | 1,630 | 1,580 | 1,580 | 55,000 | 1,215.38 |
| 1989-10-24 | 1,640 | 1,650 | 1,630 | 1,650 | 17,000 | 1,269.23 |
| 1989-10-23 | 1,670 | 1,670 | 1,650 | 1,650 | 9,000 | 1,269.23 |
| 1989-10-20 | 1,690 | 1,690 | 1,650 | 1,650 | 17,000 | 1,269.23 |
| 1989-10-19 | 1,660 | 1,690 | 1,630 | 1,690 | 36,000 | 1,300 |
| 1989-10-18 | 1,630 | 1,650 | 1,590 | 1,650 | 7,000 | 1,269.23 |
| 1989-10-17 | 1,630 | 1,670 | 1,630 | 1,670 | 51,000 | 1,284.62 |
| 1989-10-16 | 1,580 | 1,600 | 1,570 | 1,570 | 25,000 | 1,207.69 |
| 1989-10-13 | 1,710 | 1,710 | 1,650 | 1,670 | 30,000 | 1,284.62 |
| 1989-10-12 | 1,750 | 1,750 | 1,700 | 1,700 | 40,000 | 1,307.69 |
| 1989-10-11 | 1,770 | 1,800 | 1,730 | 1,730 | 139,000 | 1,330.77 |
| 1989-10-09 | 1,790 | 1,800 | 1,730 | 1,800 | 225,000 | 1,384.62 |
| 1989-10-06 | 1,750 | 1,800 | 1,750 | 1,800 | 173,000 | 1,384.62 |
| 1989-10-05 | 1,690 | 1,750 | 1,680 | 1,730 | 215,000 | 1,330.77 |
| 1989-10-04 | 1,630 | 1,650 | 1,610 | 1,640 | 93,000 | 1,261.54 |
| 1989-10-03 | 1,610 | 1,630 | 1,600 | 1,630 | 29,000 | 1,253.85 |
| 1989-10-02 | 1,620 | 1,620 | 1,590 | 1,590 | 31,000 | 1,223.08 |
| 1989-09-29 | 1,590 | 1,620 | 1,590 | 1,590 | 59,000 | 1,223.08 |
| 1989-09-28 | 1,600 | 1,660 | 1,600 | 1,650 | 127,000 | 1,269.23 |
| 1989-09-27 | 1,590 | 1,630 | 1,590 | 1,600 | 119,000 | 1,230.77 |
| 1989-09-26 | 1,550 | 1,570 | 1,550 | 1,570 | 98,000 | 1,207.69 |
| 1989-09-25 | 1,540 | 1,540 | 1,500 | 1,540 | 66,000 | 1,184.62 |
| 1989-09-22 | 1,530 | 1,530 | 1,520 | 1,520 | 19,000 | 1,169.23 |
| 1989-09-21 | 1,530 | 1,540 | 1,500 | 1,500 | 62,000 | 1,153.85 |
| 1989-09-20 | 1,480 | 1,550 | 1,450 | 1,550 | 58,000 | 1,192.31 |
| 1989-09-19 | 1,490 | 1,500 | 1,480 | 1,480 | 19,000 | 1,138.46 |
| 1989-09-18 | 1,420 | 1,480 | 1,420 | 1,470 | 27,000 | 1,130.77 |
| 1989-09-14 | 1,480 | 1,500 | 1,420 | 1,420 | 50,000 | 1,092.31 |
| 1989-09-13 | 1,480 | 1,480 | 1,450 | 1,450 | 29,000 | 1,115.38 |
| 1989-09-12 | 1,490 | 1,490 | 1,470 | 1,480 | 36,000 | 1,138.46 |
| 1989-09-11 | 1,510 | 1,540 | 1,500 | 1,500 | 91,000 | 1,153.85 |
| 1989-09-08 | 1,490 | 1,540 | 1,480 | 1,510 | 87,000 | 1,161.54 |
| 1989-09-07 | 1,480 | 1,480 | 1,470 | 1,470 | 26,000 | 1,130.77 |
| 1989-09-06 | 1,450 | 1,500 | 1,450 | 1,470 | 26,000 | 1,130.77 |
| 1989-09-05 | 1,520 | 1,520 | 1,480 | 1,480 | 22,000 | 1,138.46 |
| 1989-09-04 | 1,540 | 1,560 | 1,480 | 1,500 | 143,000 | 1,153.85 |
| 1989-09-01 | 1,450 | 1,540 | 1,450 | 1,510 | 141,000 | 1,161.54 |
| 1989-08-31 | 1,430 | 1,450 | 1,430 | 1,450 | 74,000 | 1,115.38 |
| 1989-08-30 | 1,400 | 1,430 | 1,400 | 1,410 | 64,000 | 1,084.62 |
| 1989-08-29 | 1,410 | 1,420 | 1,360 | 1,380 | 46,000 | 1,061.54 |
| 1989-08-28 | 1,410 | 1,420 | 1,400 | 1,410 | 47,000 | 1,084.62 |
| 1989-08-25 | 1,420 | 1,420 | 1,400 | 1,410 | 32,000 | 1,084.62 |
| 1989-08-24 | 1,410 | 1,420 | 1,390 | 1,420 | 18,000 | 1,092.31 |
| 1989-08-23 | 1,450 | 1,460 | 1,420 | 1,450 | 20,000 | 1,115.38 |
| 1989-08-22 | 1,460 | 1,470 | 1,440 | 1,460 | 42,000 | 1,123.08 |
| 1989-08-21 | 1,490 | 1,500 | 1,450 | 1,450 | 63,000 | 1,115.38 |
| 1989-08-18 | 1,420 | 1,500 | 1,410 | 1,470 | 201,000 | 1,130.77 |
| 1989-08-17 | 1,420 | 1,420 | 1,390 | 1,400 | 41,000 | 1,076.92 |
| 1989-08-16 | 1,420 | 1,430 | 1,380 | 1,400 | 110,000 | 1,076.92 |
| 1989-08-15 | 1,360 | 1,460 | 1,340 | 1,410 | 298,000 | 1,084.62 |
| 1989-08-14 | 1,310 | 1,320 | 1,280 | 1,320 | 49,000 | 1,015.38 |
| 1989-08-11 | 1,290 | 1,300 | 1,270 | 1,290 | 53,000 | 992.31 |
| 1989-08-10 | 1,280 | 1,310 | 1,250 | 1,310 | 66,000 | 1,007.69 |
| 1989-08-09 | 1,280 | 1,300 | 1,280 | 1,280 | 49,000 | 984.62 |
| 1989-08-08 | 1,230 | 1,300 | 1,230 | 1,290 | 38,000 | 992.31 |
| 1989-08-07 | 1,230 | 1,230 | 1,200 | 1,230 | 60,000 | 946.15 |
| 1989-08-04 | 1,210 | 1,210 | 1,200 | 1,200 | 9,000 | 923.08 |
| 1989-08-03 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 930.77 |
| 1989-08-02 | 1,210 | 1,210 | 1,200 | 1,210 | 8,000 | 930.77 |
| 1989-08-01 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 | 938.46 |
| 1989-07-31 | 1,220 | 1,220 | 1,200 | 1,200 | 7,000 | 923.08 |
| 1989-07-28 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 923.08 |
| 1989-07-27 | 1,200 | 1,200 | 1,200 | 1,200 | 14,000 | 923.08 |
| 1989-07-26 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 923.08 |
| 1989-07-25 | 1,210 | 1,210 | 1,190 | 1,200 | 11,000 | 923.08 |
| 1989-07-24 | 1,230 | 1,230 | 1,220 | 1,230 | 12,000 | 946.15 |
| 1989-07-21 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 | 923.08 |
| 1989-07-20 | 1,190 | 1,200 | 1,190 | 1,200 | 9,000 | 923.08 |
| 1989-07-19 | 1,180 | 1,200 | 1,180 | 1,190 | 13,000 | 915.39 |
| 1989-07-18 | 1,200 | 1,200 | 1,170 | 1,170 | 16,000 | 900 |
| 1989-07-17 | 1,230 | 1,230 | 1,200 | 1,230 | 6,000 | 946.15 |
| 1989-07-14 | 1,220 | 1,230 | 1,200 | 1,200 | 21,000 | 923.08 |
| 1989-07-13 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 923.08 |
| 1989-07-12 | 1,220 | 1,280 | 1,220 | 1,280 | 15,000 | 984.62 |
| 1989-07-11 | 1,270 | 1,270 | 1,220 | 1,220 | 20,000 | 938.46 |
| 1989-07-10 | 1,250 | 1,310 | 1,250 | 1,260 | 170,000 | 969.23 |
| 1989-07-07 | 1,210 | 1,250 | 1,210 | 1,250 | 84,000 | 961.54 |
| 1989-07-06 | 1,190 | 1,230 | 1,180 | 1,220 | 88,000 | 938.46 |
| 1989-07-05 | 1,190 | 1,210 | 1,180 | 1,180 | 108,000 | 907.69 |
| 1989-07-04 | 1,140 | 1,200 | 1,110 | 1,190 | 124,000 | 915.39 |
| 1989-07-03 | 1,100 | 1,150 | 1,090 | 1,130 | 50,000 | 869.23 |
| 1989-06-30 | 1,090 | 1,100 | 1,070 | 1,080 | 46,000 | 830.77 |
| 1989-06-28 | 1,090 | 1,090 | 1,080 | 1,080 | 20,000 | 830.77 |
| 1989-06-27 | 1,090 | 1,100 | 1,090 | 1,090 | 9,000 | 838.46 |
| 1989-06-26 | 1,100 | 1,100 | 1,080 | 1,100 | 11,000 | 846.15 |
| 1989-06-23 | 1,090 | 1,100 | 1,090 | 1,100 | 16,000 | 846.15 |
| 1989-06-22 | 1,110 | 1,110 | 1,100 | 1,100 | 8,000 | 846.15 |
| 1989-06-20 | 1,090 | 1,090 | 1,060 | 1,060 | 11,000 | 815.39 |
| 1989-06-19 | 1,100 | 1,100 | 1,090 | 1,090 | 16,000 | 838.46 |
| 1989-06-16 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 846.15 |
| 1989-06-15 | 1,110 | 1,110 | 1,100 | 1,100 | 12,000 | 846.15 |
| 1989-06-14 | 1,100 | 1,110 | 1,100 | 1,110 | 13,000 | 853.85 |
| 1989-06-13 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 846.15 |
| 1989-06-12 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 | 861.54 |
| 1989-06-09 | 1,150 | 1,150 | 1,120 | 1,120 | 23,000 | 861.54 |
| 1989-06-08 | 1,150 | 1,150 | 1,130 | 1,150 | 13,000 | 884.62 |
| 1989-06-07 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 | 846.15 |
| 1989-06-06 | 1,100 | 1,100 | 1,080 | 1,100 | 25,000 | 846.15 |
| 1989-06-05 | 1,140 | 1,140 | 1,110 | 1,120 | 11,000 | 861.54 |
| 1989-06-02 | 1,180 | 1,180 | 1,150 | 1,150 | 16,000 | 884.62 |
| 1989-06-01 | 1,190 | 1,200 | 1,190 | 1,190 | 53,000 | 915.39 |
| 1989-05-31 | 1,190 | 1,190 | 1,180 | 1,180 | 97,000 | 907.69 |
| 1989-05-30 | 1,150 | 1,180 | 1,150 | 1,180 | 109,000 | 907.69 |
| 1989-05-29 | 1,150 | 1,190 | 1,150 | 1,150 | 55,000 | 884.62 |
| 1989-05-26 | 1,090 | 1,150 | 1,080 | 1,150 | 107,000 | 884.62 |
| 1989-05-25 | 1,100 | 1,100 | 1,070 | 1,100 | 81,000 | 846.15 |
| 1989-05-24 | 1,050 | 1,090 | 1,040 | 1,090 | 141,000 | 838.46 |
| 1989-05-23 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 | 792.31 |
| 1989-05-22 | 1,050 | 1,050 | 1,030 | 1,040 | 11,000 | 800 |
| 1989-05-19 | 1,000 | 1,050 | 1,000 | 1,040 | 32,000 | 800 |
| 1989-05-18 | 1,000 | 1,020 | 991 | 1,020 | 9,000 | 784.62 |
| 1989-05-17 | 1,000 | 1,000 | 990 | 990 | 27,000 | 761.54 |
| 1989-05-16 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 769.23 |
| 1989-05-15 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 769.23 |
| 1989-05-12 | 1,000 | 1,000 | 990 | 990 | 5,000 | 761.54 |
| 1989-05-11 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 | 769.23 |
| 1989-05-10 | 1,010 | 1,010 | 1,000 | 1,000 | 27,000 | 769.23 |
| 1989-05-09 | 1,030 | 1,050 | 1,000 | 1,000 | 33,000 | 769.23 |
| 1989-05-08 | 1,020 | 1,030 | 1,020 | 1,030 | 21,000 | 792.31 |
| 1989-05-02 | 976 | 981 | 975 | 976 | 18,000 | 750.77 |
| 1989-05-01 | 975 | 976 | 970 | 970 | 8,000 | 746.15 |
| 1989-04-28 | 975 | 975 | 972 | 975 | 12,000 | 750 |
| 1989-04-27 | 979 | 979 | 975 | 975 | 5,000 | 750 |
| 1989-04-26 | 975 | 975 | 975 | 975 | 9,000 | 750 |
| 1989-04-25 | 980 | 980 | 975 | 975 | 2,000 | 750 |
| 1989-04-24 | 980 | 980 | 980 | 980 | 5,000 | 753.85 |
| 1989-04-21 | 975 | 976 | 975 | 976 | 5,000 | 750.77 |
| 1989-04-20 | 982 | 982 | 975 | 975 | 5,000 | 750 |
| 1989-04-19 | 980 | 980 | 980 | 980 | 1,000 | 753.85 |
| 1989-04-18 | 980 | 980 | 980 | 980 | 5,000 | 753.85 |
| 1989-04-17 | 981 | 981 | 980 | 980 | 2,000 | 753.85 |
| 1989-04-14 | 980 | 980 | 980 | 980 | 1,000 | 753.85 |
| 1989-04-13 | 985 | 985 | 985 | 985 | 1,000 | 757.69 |
| 1989-04-12 | 980 | 985 | 980 | 985 | 7,000 | 757.69 |
| 1989-04-11 | 990 | 990 | 980 | 980 | 3,000 | 753.85 |
| 1989-04-10 | 990 | 990 | 990 | 990 | 5,000 | 761.54 |
| 1989-04-07 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 784.62 |
| 1989-04-06 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 792.31 |
| 1989-04-05 | 1,020 | 1,030 | 1,020 | 1,030 | 27,000 | 792.31 |
| 1989-04-04 | 1,020 | 1,020 | 1,000 | 1,020 | 4,000 | 784.62 |
| 1989-03-31 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 | 792.31 |
| 1989-03-30 | 1,000 | 1,020 | 1,000 | 1,000 | 7,000 | 769.23 |
| 1989-03-29 | 990 | 990 | 990 | 990 | 7,000 | 761.54 |
| 1989-03-28 | 980 | 981 | 980 | 981 | 2,000 | 754.62 |
| 1989-03-27 | 980 | 981 | 980 | 981 | 11,000 | 754.62 |
| 1989-03-24 | 990 | 996 | 981 | 996 | 11,000 | 766.15 |
| 1989-03-23 | 990 | 990 | 990 | 990 | 2,000 | 761.54 |
| 1989-03-22 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 776.92 |
| 1989-03-20 | 1,030 | 1,030 | 1,030 | 1,030 | 15,000 | 792.31 |
| 1989-03-17 | 990 | 990 | 970 | 970 | 4,000 | 746.15 |
| 1989-03-16 | 979 | 990 | 970 | 990 | 12,000 | 761.54 |
| 1989-03-15 | 980 | 981 | 970 | 980 | 13,000 | 753.85 |
| 1989-03-14 | 985 | 985 | 980 | 980 | 6,000 | 753.85 |
| 1989-03-13 | 995 | 995 | 995 | 995 | 2,000 | 765.39 |
| 1989-03-10 | 975 | 975 | 975 | 975 | 2,000 | 750 |
| 1989-03-09 | 970 | 970 | 970 | 970 | 8,000 | 746.15 |
| 1989-03-08 | 999 | 999 | 970 | 970 | 10,000 | 746.15 |
| 1989-03-07 | 980 | 999 | 980 | 999 | 6,000 | 768.46 |
| 1989-03-06 | 991 | 1,000 | 991 | 1,000 | 6,000 | 769.23 |
| 1989-03-03 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 769.23 |
| 1989-03-02 | 991 | 1,000 | 991 | 1,000 | 7,000 | 769.23 |
| 1989-03-01 | 995 | 1,000 | 991 | 991 | 12,000 | 762.31 |
| 1989-02-28 | 1,000 | 1,020 | 990 | 990 | 53,000 | 761.54 |
| 1989-02-27 | 990 | 992 | 990 | 992 | 9,000 | 763.08 |
| 1989-02-23 | 970 | 970 | 970 | 970 | 3,000 | 746.15 |
| 1989-02-22 | 990 | 1,000 | 950 | 950 | 21,000 | 730.77 |
| 1989-02-21 | 992 | 992 | 980 | 980 | 7,000 | 753.85 |
| 1989-02-20 | 990 | 990 | 990 | 990 | 4,000 | 761.54 |
| 1989-02-17 | 950 | 970 | 950 | 970 | 18,000 | 746.15 |
| 1989-02-15 | 980 | 990 | 980 | 990 | 10,000 | 761.54 |
| 1989-02-14 | 982 | 1,000 | 982 | 1,000 | 6,000 | 769.23 |
| 1989-02-13 | 1,010 | 1,010 | 982 | 982 | 8,000 | 755.39 |
| 1989-02-09 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 784.62 |
| 1989-02-08 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 776.92 |
| 1989-02-07 | 1,030 | 1,030 | 1,010 | 1,010 | 19,000 | 776.92 |
| 1989-02-06 | 1,030 | 1,030 | 1,020 | 1,030 | 9,000 | 792.31 |
| 1989-02-03 | 1,010 | 1,030 | 1,000 | 1,030 | 53,000 | 792.31 |
| 1989-02-02 | 1,020 | 1,040 | 1,010 | 1,010 | 14,000 | 776.92 |
| 1989-02-01 | 1,080 | 1,080 | 1,040 | 1,040 | 29,000 | 800 |
| 1989-01-31 | 1,090 | 1,100 | 1,080 | 1,080 | 10,000 | 830.77 |
| 1989-01-30 | 1,090 | 1,100 | 1,070 | 1,070 | 106,000 | 823.08 |
| 1989-01-28 | 1,080 | 1,090 | 1,070 | 1,070 | 32,000 | 823.08 |
| 1989-01-27 | 1,080 | 1,080 | 1,030 | 1,030 | 63,000 | 792.31 |
| 1989-01-26 | 980 | 1,020 | 980 | 1,020 | 48,000 | 784.62 |
| 1989-01-25 | 978 | 980 | 975 | 976 | 8,000 | 750.77 |
| 1989-01-24 | 975 | 988 | 975 | 985 | 5,000 | 757.69 |
| 1989-01-23 | 990 | 990 | 979 | 979 | 3,000 | 753.08 |
| 1989-01-20 | 983 | 983 | 983 | 983 | 3,000 | 756.15 |
| 1989-01-19 | 985 | 1,000 | 985 | 993 | 15,000 | 763.85 |
| 1989-01-18 | 998 | 999 | 985 | 985 | 8,000 | 757.69 |
| 1989-01-17 | 999 | 1,000 | 999 | 999 | 6,000 | 768.46 |
| 1989-01-13 | 989 | 1,000 | 985 | 1,000 | 23,000 | 769.23 |
| 1989-01-12 | 960 | 999 | 960 | 999 | 20,000 | 768.46 |
| 1989-01-11 | 960 | 960 | 960 | 960 | 2,000 | 738.46 |
| 1989-01-10 | 950 | 960 | 930 | 930 | 17,000 | 715.39 |
| 1989-01-09 | 960 | 960 | 955 | 955 | 17,000 | 734.62 |
| 1989-01-06 | 925 | 960 | 925 | 960 | 24,000 | 738.46 |
| 1989-01-05 | 925 | 925 | 920 | 920 | 2,000 | 707.69 |
| 1989-01-04 | 925 | 925 | 925 | 925 | 1,000 | 711.54 |
分割・併合履歴 ： [2005-03-28]1株→1.3株 [1987-03-27]1株→1.25株 [1986-08-01]1株→10株 [1983-12-26]1株→1.25株
