7732 (株)トプコン 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 | 1,580 | 1,610 | 1,550 | 1,550 | 12,000 | 775 |
| 1989-12-28 | 1,600 | 1,600 | 1,590 | 1,590 | 44,000 | 795 |
| 1989-12-27 | 1,630 | 1,630 | 1,600 | 1,600 | 55,000 | 800 |
| 1989-12-26 | 1,620 | 1,620 | 1,600 | 1,600 | 42,000 | 800 |
| 1989-12-25 | 1,600 | 1,630 | 1,600 | 1,620 | 38,000 | 810 |
| 1989-12-22 | 1,620 | 1,620 | 1,570 | 1,570 | 31,000 | 785 |
| 1989-12-21 | 1,630 | 1,630 | 1,590 | 1,590 | 93,000 | 795 |
| 1989-12-20 | 1,630 | 1,640 | 1,590 | 1,600 | 21,000 | 800 |
| 1989-12-19 | 1,620 | 1,640 | 1,600 | 1,640 | 35,000 | 820 |
| 1989-12-18 | 1,640 | 1,640 | 1,630 | 1,640 | 65,000 | 820 |
| 1989-12-15 | 1,630 | 1,640 | 1,610 | 1,640 | 114,000 | 820 |
| 1989-12-14 | 1,620 | 1,630 | 1,600 | 1,630 | 365,000 | 815 |
| 1989-12-13 | 1,600 | 1,610 | 1,590 | 1,610 | 198,000 | 805 |
| 1989-12-12 | 1,630 | 1,630 | 1,590 | 1,590 | 103,000 | 795 |
| 1989-12-11 | 1,620 | 1,640 | 1,610 | 1,610 | 87,000 | 805 |
| 1989-12-08 | 1,600 | 1,620 | 1,590 | 1,610 | 95,000 | 805 |
| 1989-12-07 | 1,560 | 1,580 | 1,540 | 1,580 | 60,000 | 790 |
| 1989-12-06 | 1,570 | 1,570 | 1,560 | 1,560 | 70,000 | 780 |
| 1989-12-05 | 1,560 | 1,580 | 1,560 | 1,580 | 187,000 | 790 |
| 1989-12-04 | 1,560 | 1,560 | 1,560 | 1,560 | 40,000 | 780 |
| 1989-12-01 | 1,550 | 1,570 | 1,550 | 1,550 | 55,000 | 775 |
| 1989-11-30 | 1,510 | 1,560 | 1,510 | 1,560 | 133,000 | 780 |
| 1989-11-29 | 1,510 | 1,520 | 1,510 | 1,510 | 7,000 | 755 |
| 1989-11-28 | 1,510 | 1,510 | 1,500 | 1,500 | 21,000 | 750 |
| 1989-11-27 | 1,540 | 1,540 | 1,510 | 1,540 | 14,000 | 770 |
| 1989-11-24 | 1,520 | 1,540 | 1,490 | 1,540 | 48,000 | 770 |
| 1989-11-22 | 1,540 | 1,540 | 1,530 | 1,540 | 7,000 | 770 |
| 1989-11-21 | 1,500 | 1,560 | 1,500 | 1,520 | 27,000 | 760 |
| 1989-11-20 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 750 |
| 1989-11-17 | 1,490 | 1,500 | 1,490 | 1,500 | 34,000 | 750 |
| 1989-11-16 | 1,490 | 1,490 | 1,480 | 1,490 | 30,000 | 745 |
| 1989-11-15 | 1,510 | 1,520 | 1,490 | 1,490 | 20,000 | 745 |
| 1989-11-14 | 1,550 | 1,550 | 1,540 | 1,540 | 23,000 | 770 |
| 1989-11-13 | 1,550 | 1,550 | 1,540 | 1,550 | 14,000 | 775 |
| 1989-11-10 | 1,560 | 1,560 | 1,530 | 1,530 | 16,000 | 765 |
| 1989-11-09 | 1,490 | 1,550 | 1,490 | 1,540 | 13,000 | 770 |
| 1989-11-08 | 1,500 | 1,500 | 1,490 | 1,490 | 10,000 | 745 |
| 1989-11-07 | 1,510 | 1,510 | 1,500 | 1,500 | 32,000 | 750 |
| 1989-11-06 | 1,510 | 1,540 | 1,500 | 1,500 | 23,000 | 750 |
| 1989-11-02 | 1,510 | 1,510 | 1,500 | 1,500 | 10,000 | 750 |
| 1989-11-01 | 1,540 | 1,540 | 1,500 | 1,540 | 38,000 | 770 |
| 1989-10-30 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 775 |
| 1989-10-27 | 1,530 | 1,530 | 1,520 | 1,520 | 56,000 | 760 |
| 1989-10-26 | 1,570 | 1,600 | 1,570 | 1,600 | 28,000 | 800 |
| 1989-10-25 | 1,560 | 1,630 | 1,560 | 1,620 | 39,000 | 810 |
| 1989-10-24 | 1,570 | 1,590 | 1,570 | 1,590 | 20,000 | 795 |
| 1989-10-23 | 1,640 | 1,640 | 1,630 | 1,630 | 62,000 | 815 |
| 1989-10-20 | 1,560 | 1,640 | 1,560 | 1,640 | 28,000 | 820 |
| 1989-10-19 | 1,570 | 1,580 | 1,560 | 1,580 | 41,000 | 790 |
| 1989-10-18 | 1,580 | 1,590 | 1,570 | 1,570 | 69,000 | 785 |
| 1989-10-17 | 1,630 | 1,630 | 1,600 | 1,610 | 20,000 | 805 |
| 1989-10-16 | 1,570 | 1,600 | 1,550 | 1,570 | 21,000 | 785 |
| 1989-10-13 | 1,660 | 1,690 | 1,660 | 1,690 | 69,000 | 845 |
| 1989-10-12 | 1,690 | 1,690 | 1,650 | 1,650 | 129,000 | 825 |
| 1989-10-11 | 1,720 | 1,750 | 1,670 | 1,690 | 217,000 | 845 |
| 1989-10-09 | 1,610 | 1,710 | 1,610 | 1,690 | 396,000 | 845 |
| 1989-10-06 | 1,600 | 1,630 | 1,580 | 1,580 | 129,000 | 790 |
| 1989-10-05 | 1,600 | 1,600 | 1,570 | 1,600 | 54,000 | 800 |
| 1989-10-04 | 1,570 | 1,620 | 1,560 | 1,620 | 63,000 | 810 |
| 1989-10-03 | 1,610 | 1,630 | 1,590 | 1,590 | 31,000 | 795 |
| 1989-10-02 | 1,600 | 1,650 | 1,600 | 1,630 | 145,000 | 815 |
| 1989-09-29 | 1,600 | 1,640 | 1,600 | 1,600 | 87,000 | 800 |
| 1989-09-28 | 1,600 | 1,610 | 1,590 | 1,610 | 86,000 | 805 |
| 1989-09-27 | 1,600 | 1,610 | 1,570 | 1,600 | 57,000 | 800 |
| 1989-09-26 | 1,580 | 1,620 | 1,570 | 1,610 | 150,000 | 805 |
| 1989-09-25 | 1,560 | 1,580 | 1,550 | 1,560 | 52,000 | 780 |
| 1989-09-22 | 1,590 | 1,590 | 1,550 | 1,560 | 44,000 | 780 |
| 1989-09-21 | 1,590 | 1,590 | 1,550 | 1,590 | 109,000 | 795 |
| 1989-09-20 | 1,540 | 1,610 | 1,540 | 1,590 | 788,000 | 795 |
| 1989-09-19 | 1,500 | 1,550 | 1,500 | 1,540 | 109,000 | 770 |
| 1989-09-18 | 1,480 | 1,530 | 1,470 | 1,500 | 25,000 | 750 |
| 1989-09-14 | 1,520 | 1,520 | 1,500 | 1,500 | 59,000 | 750 |
| 1989-09-13 | 1,540 | 1,560 | 1,520 | 1,520 | 338,000 | 760 |
| 1989-09-12 | 1,520 | 1,550 | 1,510 | 1,550 | 285,000 | 775 |
| 1989-09-11 | 1,520 | 1,530 | 1,500 | 1,520 | 149,000 | 760 |
| 1989-09-08 | 1,500 | 1,520 | 1,500 | 1,510 | 101,000 | 755 |
| 1989-09-07 | 1,470 | 1,500 | 1,470 | 1,500 | 78,000 | 750 |
| 1989-09-06 | 1,500 | 1,500 | 1,480 | 1,490 | 120,000 | 745 |
| 1989-09-05 | 1,500 | 1,500 | 1,460 | 1,500 | 64,000 | 750 |
| 1989-09-04 | 1,480 | 1,500 | 1,460 | 1,500 | 39,000 | 750 |
| 1989-09-01 | 1,510 | 1,550 | 1,510 | 1,530 | 65,000 | 765 |
| 1989-08-31 | 1,480 | 1,500 | 1,470 | 1,500 | 102,000 | 750 |
| 1989-08-30 | 1,460 | 1,500 | 1,450 | 1,460 | 67,000 | 730 |
| 1989-08-29 | 1,470 | 1,510 | 1,430 | 1,480 | 593,000 | 740 |
| 1989-08-28 | 1,460 | 1,480 | 1,450 | 1,480 | 38,000 | 740 |
| 1989-08-25 | 1,450 | 1,490 | 1,450 | 1,480 | 13,000 | 740 |
| 1989-08-24 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 | 735 |
| 1989-08-23 | 1,510 | 1,530 | 1,510 | 1,530 | 5,000 | 765 |
| 1989-08-22 | 1,520 | 1,540 | 1,520 | 1,520 | 25,000 | 760 |
| 1989-08-21 | 1,540 | 1,550 | 1,530 | 1,550 | 140,000 | 775 |
| 1989-08-18 | 1,520 | 1,550 | 1,520 | 1,540 | 109,000 | 770 |
| 1989-08-17 | 1,520 | 1,560 | 1,520 | 1,530 | 221,000 | 765 |
| 1989-08-16 | 1,540 | 1,550 | 1,510 | 1,550 | 131,000 | 775 |
| 1989-08-15 | 1,560 | 1,570 | 1,530 | 1,550 | 227,000 | 775 |
| 1989-08-14 | 1,530 | 1,580 | 1,530 | 1,550 | 369,000 | 775 |
| 1989-08-11 | 1,550 | 1,560 | 1,520 | 1,540 | 175,000 | 770 |
| 1989-08-10 | 1,500 | 1,570 | 1,500 | 1,550 | 654,000 | 775 |
| 1989-08-09 | 1,480 | 1,560 | 1,480 | 1,520 | 1,142,000 | 760 |
| 1989-08-08 | 1,400 | 1,520 | 1,400 | 1,510 | 559,000 | 755 |
| 1989-08-07 | 1,400 | 1,420 | 1,390 | 1,410 | 20,000 | 705 |
| 1989-08-04 | 1,400 | 1,410 | 1,390 | 1,410 | 31,000 | 705 |
| 1989-08-03 | 1,400 | 1,400 | 1,380 | 1,400 | 10,000 | 700 |
| 1989-08-02 | 1,400 | 1,410 | 1,400 | 1,400 | 20,000 | 700 |
| 1989-08-01 | 1,390 | 1,410 | 1,380 | 1,380 | 20,000 | 690 |
| 1989-07-31 | 1,380 | 1,410 | 1,380 | 1,380 | 62,000 | 690 |
| 1989-07-28 | 1,410 | 1,430 | 1,410 | 1,410 | 34,000 | 705 |
| 1989-07-27 | 1,390 | 1,440 | 1,380 | 1,420 | 82,000 | 710 |
| 1989-07-26 | 1,380 | 1,400 | 1,370 | 1,380 | 105,000 | 690 |
| 1989-07-25 | 1,410 | 1,410 | 1,390 | 1,400 | 19,000 | 700 |
| 1989-07-24 | 1,420 | 1,460 | 1,400 | 1,400 | 11,000 | 700 |
| 1989-07-21 | 1,400 | 1,440 | 1,390 | 1,440 | 32,000 | 720 |
| 1989-07-20 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 700 |
| 1989-07-19 | 1,390 | 1,420 | 1,390 | 1,420 | 24,000 | 710 |
| 1989-07-18 | 1,440 | 1,440 | 1,420 | 1,420 | 33,000 | 710 |
| 1989-07-17 | 1,430 | 1,470 | 1,430 | 1,450 | 43,000 | 725 |
| 1989-07-14 | 1,430 | 1,480 | 1,430 | 1,430 | 86,000 | 715 |
| 1989-07-13 | 1,440 | 1,440 | 1,430 | 1,430 | 49,000 | 715 |
| 1989-07-12 | 1,450 | 1,450 | 1,440 | 1,440 | 17,000 | 720 |
| 1989-07-11 | 1,420 | 1,450 | 1,420 | 1,450 | 43,000 | 725 |
| 1989-07-10 | 1,420 | 1,450 | 1,420 | 1,450 | 12,000 | 725 |
| 1989-07-07 | 1,450 | 1,480 | 1,420 | 1,420 | 175,000 | 710 |
| 1989-07-06 | 1,450 | 1,450 | 1,420 | 1,440 | 121,000 | 720 |
| 1989-07-05 | 1,450 | 1,480 | 1,430 | 1,470 | 356,000 | 735 |
| 1989-07-04 | 1,400 | 1,450 | 1,400 | 1,430 | 103,000 | 715 |
| 1989-07-03 | 1,380 | 1,420 | 1,380 | 1,420 | 22,000 | 710 |
| 1989-06-30 | 1,390 | 1,440 | 1,340 | 1,340 | 98,000 | 670 |
| 1989-06-29 | 1,350 | 1,430 | 1,350 | 1,430 | 51,000 | 715 |
| 1989-06-28 | 1,360 | 1,370 | 1,350 | 1,350 | 66,000 | 675 |
| 1989-06-27 | 1,430 | 1,430 | 1,400 | 1,400 | 10,000 | 700 |
| 1989-06-26 | 1,410 | 1,410 | 1,390 | 1,390 | 10,000 | 695 |
| 1989-06-23 | 1,450 | 1,450 | 1,430 | 1,440 | 12,000 | 720 |
| 1989-06-22 | 1,490 | 1,490 | 1,450 | 1,450 | 39,000 | 725 |
| 1989-06-21 | 1,480 | 1,490 | 1,450 | 1,450 | 122,000 | 725 |
| 1989-06-20 | 1,480 | 1,490 | 1,450 | 1,480 | 193,000 | 740 |
| 1989-06-19 | 1,360 | 1,490 | 1,360 | 1,490 | 106,000 | 745 |
| 1989-06-16 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 695 |
| 1989-06-15 | 1,430 | 1,440 | 1,400 | 1,400 | 76,000 | 700 |
| 1989-06-14 | 1,410 | 1,440 | 1,400 | 1,440 | 86,000 | 720 |
| 1989-06-13 | 1,410 | 1,430 | 1,410 | 1,430 | 20,000 | 715 |
| 1989-06-12 | 1,450 | 1,450 | 1,410 | 1,430 | 50,000 | 715 |
| 1989-06-09 | 1,450 | 1,460 | 1,450 | 1,450 | 62,000 | 725 |
| 1989-06-08 | 1,430 | 1,460 | 1,430 | 1,450 | 76,000 | 725 |
| 1989-06-07 | 1,460 | 1,460 | 1,420 | 1,430 | 77,000 | 715 |
| 1989-06-06 | 1,470 | 1,470 | 1,430 | 1,460 | 118,000 | 730 |
| 1989-06-05 | 1,470 | 1,480 | 1,470 | 1,470 | 72,000 | 735 |
| 1989-06-02 | 1,500 | 1,500 | 1,450 | 1,500 | 107,000 | 750 |
| 1989-06-01 | 1,480 | 1,500 | 1,480 | 1,490 | 218,000 | 745 |
| 1989-05-31 | 1,430 | 1,520 | 1,430 | 1,500 | 449,000 | 750 |
| 1989-05-30 | 1,410 | 1,430 | 1,380 | 1,430 | 60,000 | 715 |
| 1989-05-29 | 1,410 | 1,430 | 1,410 | 1,430 | 29,000 | 715 |
| 1989-05-26 | 1,430 | 1,440 | 1,430 | 1,430 | 38,000 | 715 |
| 1989-05-25 | 1,430 | 1,460 | 1,430 | 1,450 | 113,000 | 725 |
| 1989-05-24 | 1,470 | 1,470 | 1,440 | 1,450 | 123,000 | 725 |
| 1989-05-23 | 1,470 | 1,470 | 1,430 | 1,470 | 386,000 | 735 |
| 1989-05-22 | 1,420 | 1,480 | 1,420 | 1,470 | 321,000 | 735 |
| 1989-05-19 | 1,380 | 1,420 | 1,380 | 1,410 | 154,000 | 705 |
| 1989-05-18 | 1,400 | 1,410 | 1,370 | 1,400 | 214,000 | 700 |
| 1989-05-17 | 1,410 | 1,420 | 1,400 | 1,400 | 49,000 | 700 |
| 1989-05-16 | 1,360 | 1,420 | 1,360 | 1,420 | 188,000 | 710 |
| 1989-05-15 | 1,400 | 1,400 | 1,360 | 1,370 | 37,000 | 685 |
| 1989-05-11 | 1,400 | 1,400 | 1,380 | 1,400 | 43,000 | 700 |
| 1989-05-10 | 1,420 | 1,420 | 1,380 | 1,400 | 94,000 | 700 |
| 1989-05-09 | 1,380 | 1,430 | 1,350 | 1,420 | 322,000 | 710 |
| 1989-05-08 | 1,340 | 1,370 | 1,340 | 1,370 | 86,000 | 685 |
| 1989-05-02 | 1,340 | 1,370 | 1,340 | 1,370 | 54,000 | 685 |
| 1989-05-01 | 1,360 | 1,380 | 1,340 | 1,340 | 50,000 | 670 |
| 1989-04-28 | 1,320 | 1,400 | 1,320 | 1,380 | 387,000 | 690 |
| 1989-04-27 | 1,270 | 1,320 | 1,270 | 1,300 | 110,000 | 650 |
| 1989-04-26 | 1,260 | 1,260 | 1,260 | 1,260 | 24,000 | 630 |
| 1989-04-25 | 1,260 | 1,280 | 1,240 | 1,240 | 84,000 | 620 |
| 1989-04-24 | 1,270 | 1,290 | 1,250 | 1,250 | 24,000 | 625 |
| 1989-04-21 | 1,240 | 1,320 | 1,240 | 1,300 | 176,000 | 650 |
| 1989-04-20 | 1,270 | 1,270 | 1,250 | 1,260 | 48,000 | 630 |
| 1989-04-19 | 1,260 | 1,290 | 1,260 | 1,260 | 59,000 | 630 |
| 1989-04-18 | 1,320 | 1,320 | 1,260 | 1,260 | 41,000 | 630 |
| 1989-04-17 | 1,300 | 1,330 | 1,270 | 1,300 | 138,000 | 650 |
| 1989-04-14 | 1,290 | 1,290 | 1,270 | 1,280 | 48,000 | 640 |
| 1989-04-13 | 1,290 | 1,290 | 1,270 | 1,270 | 59,000 | 635 |
| 1989-04-12 | 1,290 | 1,300 | 1,250 | 1,250 | 78,000 | 625 |
| 1989-04-11 | 1,240 | 1,270 | 1,240 | 1,250 | 15,000 | 625 |
| 1989-04-10 | 1,250 | 1,260 | 1,250 | 1,250 | 13,000 | 625 |
| 1989-04-07 | 1,250 | 1,300 | 1,250 | 1,280 | 78,000 | 640 |
| 1989-04-06 | 1,250 | 1,260 | 1,250 | 1,250 | 26,000 | 625 |
| 1989-04-05 | 1,250 | 1,260 | 1,230 | 1,250 | 39,000 | 625 |
| 1989-04-04 | 1,200 | 1,250 | 1,200 | 1,250 | 21,000 | 625 |
| 1989-03-31 | 1,210 | 1,240 | 1,190 | 1,190 | 13,000 | 595 |
| 1989-03-30 | 1,230 | 1,240 | 1,230 | 1,240 | 12,000 | 620 |
| 1989-03-29 | 1,200 | 1,200 | 1,170 | 1,170 | 24,000 | 585 |
| 1989-03-28 | 1,150 | 1,160 | 1,140 | 1,150 | 10,000 | 575 |
| 1989-03-27 | 1,170 | 1,180 | 1,150 | 1,150 | 12,000 | 575 |
| 1989-03-24 | 1,180 | 1,180 | 1,180 | 1,180 | 16,000 | 590 |
| 1989-03-23 | 1,180 | 1,180 | 1,160 | 1,180 | 22,000 | 590 |
| 1989-03-22 | 1,230 | 1,230 | 1,200 | 1,200 | 5,000 | 600 |
| 1989-03-20 | 1,180 | 1,180 | 1,170 | 1,170 | 109,000 | 585 |
| 1989-03-17 | 1,200 | 1,200 | 1,190 | 1,200 | 4,000 | 600 |
| 1989-03-16 | 1,210 | 1,220 | 1,180 | 1,180 | 45,000 | 590 |
| 1989-03-15 | 1,230 | 1,230 | 1,200 | 1,200 | 33,000 | 600 |
| 1989-03-14 | 1,190 | 1,200 | 1,190 | 1,200 | 10,000 | 600 |
| 1989-03-13 | 1,210 | 1,230 | 1,170 | 1,230 | 29,000 | 615 |
| 1989-03-10 | 1,190 | 1,200 | 1,170 | 1,190 | 32,000 | 595 |
| 1989-03-09 | 1,250 | 1,260 | 1,250 | 1,250 | 76,000 | 625 |
| 1989-03-08 | 1,280 | 1,280 | 1,250 | 1,250 | 154,000 | 625 |
| 1989-03-07 | 1,250 | 1,300 | 1,250 | 1,300 | 28,000 | 650 |
| 1989-03-06 | 1,250 | 1,260 | 1,250 | 1,250 | 67,000 | 625 |
| 1989-03-03 | 1,230 | 1,250 | 1,230 | 1,250 | 61,000 | 625 |
| 1989-03-02 | 1,220 | 1,230 | 1,220 | 1,230 | 25,000 | 615 |
| 1989-03-01 | 1,220 | 1,230 | 1,210 | 1,230 | 60,000 | 615 |
| 1989-02-28 | 1,220 | 1,240 | 1,210 | 1,220 | 17,000 | 610 |
| 1989-02-27 | 1,190 | 1,210 | 1,190 | 1,190 | 14,000 | 595 |
| 1989-02-23 | 1,180 | 1,200 | 1,180 | 1,180 | 43,000 | 590 |
| 1989-02-22 | 1,210 | 1,250 | 1,210 | 1,210 | 116,000 | 605 |
| 1989-02-21 | 1,210 | 1,220 | 1,200 | 1,220 | 36,000 | 610 |
| 1989-02-20 | 1,200 | 1,210 | 1,200 | 1,200 | 101,000 | 600 |
| 1989-02-17 | 1,210 | 1,250 | 1,200 | 1,200 | 220,000 | 600 |
| 1989-02-16 | 1,250 | 1,270 | 1,200 | 1,200 | 153,000 | 600 |
| 1989-02-15 | 1,270 | 1,280 | 1,250 | 1,250 | 32,000 | 625 |
| 1989-02-14 | 1,280 | 1,290 | 1,280 | 1,290 | 25,000 | 645 |
| 1989-02-13 | 1,250 | 1,290 | 1,250 | 1,290 | 26,000 | 645 |
| 1989-02-10 | 1,300 | 1,300 | 1,270 | 1,270 | 135,000 | 635 |
| 1989-02-09 | 1,330 | 1,340 | 1,300 | 1,320 | 115,000 | 660 |
| 1989-02-08 | 1,340 | 1,350 | 1,330 | 1,350 | 89,000 | 675 |
| 1989-02-07 | 1,360 | 1,360 | 1,340 | 1,340 | 287,000 | 670 |
| 1989-02-06 | 1,330 | 1,360 | 1,320 | 1,360 | 288,000 | 680 |
| 1989-02-03 | 1,320 | 1,350 | 1,310 | 1,330 | 335,000 | 665 |
| 1989-02-02 | 1,290 | 1,310 | 1,290 | 1,310 | 43,000 | 655 |
| 1989-02-01 | 1,320 | 1,330 | 1,290 | 1,310 | 180,000 | 655 |
| 1989-01-31 | 1,300 | 1,330 | 1,290 | 1,310 | 207,000 | 655 |
| 1989-01-30 | 1,320 | 1,330 | 1,300 | 1,310 | 247,000 | 655 |
| 1989-01-28 | 1,360 | 1,360 | 1,340 | 1,350 | 567,000 | 675 |
| 1989-01-27 | 1,300 | 1,350 | 1,280 | 1,320 | 618,000 | 660 |
| 1989-01-26 | 1,240 | 1,280 | 1,220 | 1,280 | 267,000 | 640 |
| 1989-01-25 | 1,200 | 1,250 | 1,200 | 1,250 | 191,000 | 625 |
| 1989-01-24 | 1,210 | 1,220 | 1,180 | 1,180 | 27,000 | 590 |
| 1989-01-23 | 1,200 | 1,220 | 1,180 | 1,220 | 18,000 | 610 |
| 1989-01-20 | 1,190 | 1,200 | 1,180 | 1,200 | 31,000 | 600 |
| 1989-01-19 | 1,220 | 1,220 | 1,180 | 1,180 | 20,000 | 590 |
| 1989-01-18 | 1,220 | 1,230 | 1,210 | 1,210 | 18,000 | 605 |
| 1989-01-17 | 1,210 | 1,220 | 1,200 | 1,220 | 36,000 | 610 |
| 1989-01-13 | 1,220 | 1,240 | 1,210 | 1,210 | 65,000 | 605 |
| 1989-01-12 | 1,230 | 1,240 | 1,220 | 1,220 | 60,000 | 610 |
| 1989-01-11 | 1,200 | 1,240 | 1,190 | 1,240 | 108,000 | 620 |
| 1989-01-10 | 1,170 | 1,200 | 1,170 | 1,200 | 45,000 | 600 |
| 1989-01-09 | 1,180 | 1,180 | 1,170 | 1,170 | 9,000 | 585 |
| 1989-01-06 | 1,150 | 1,160 | 1,150 | 1,160 | 32,000 | 580 |
| 1989-01-05 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 575 |
| 1989-01-04 | 1,170 | 1,170 | 1,120 | 1,170 | 17,000 | 585 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1987-09-26]1株→1.05株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.1株
