7752 (株)リコー 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 | 1,280 | 1,290 | 1,270 | 1,280 | 492,000 | 1,219.05 |
| 1989-12-28 | 1,310 | 1,310 | 1,270 | 1,280 | 1,667,000 | 1,219.05 |
| 1989-12-27 | 1,270 | 1,300 | 1,260 | 1,300 | 3,013,000 | 1,238.10 |
| 1989-12-26 | 1,280 | 1,280 | 1,260 | 1,260 | 1,666,000 | 1,200 |
| 1989-12-25 | 1,270 | 1,290 | 1,260 | 1,270 | 1,647,000 | 1,209.52 |
| 1989-12-22 | 1,250 | 1,270 | 1,250 | 1,270 | 629,000 | 1,209.52 |
| 1989-12-21 | 1,260 | 1,260 | 1,230 | 1,250 | 917,000 | 1,190.48 |
| 1989-12-20 | 1,260 | 1,260 | 1,240 | 1,240 | 947,000 | 1,180.95 |
| 1989-12-19 | 1,280 | 1,280 | 1,240 | 1,260 | 1,671,000 | 1,200 |
| 1989-12-18 | 1,280 | 1,290 | 1,270 | 1,280 | 959,000 | 1,219.05 |
| 1989-12-15 | 1,270 | 1,290 | 1,260 | 1,280 | 1,359,000 | 1,219.05 |
| 1989-12-14 | 1,270 | 1,280 | 1,250 | 1,270 | 1,547,000 | 1,209.52 |
| 1989-12-13 | 1,250 | 1,270 | 1,240 | 1,260 | 1,352,000 | 1,200 |
| 1989-12-12 | 1,250 | 1,260 | 1,240 | 1,250 | 918,000 | 1,190.48 |
| 1989-12-11 | 1,240 | 1,260 | 1,240 | 1,250 | 415,000 | 1,190.48 |
| 1989-12-08 | 1,270 | 1,270 | 1,240 | 1,250 | 1,143,000 | 1,190.48 |
| 1989-12-07 | 1,250 | 1,260 | 1,240 | 1,260 | 1,214,000 | 1,200 |
| 1989-12-06 | 1,240 | 1,250 | 1,230 | 1,250 | 1,238,000 | 1,190.48 |
| 1989-12-05 | 1,230 | 1,240 | 1,220 | 1,230 | 901,000 | 1,171.43 |
| 1989-12-04 | 1,220 | 1,230 | 1,210 | 1,230 | 940,000 | 1,171.43 |
| 1989-12-01 | 1,250 | 1,250 | 1,210 | 1,230 | 1,321,000 | 1,171.43 |
| 1989-11-30 | 1,250 | 1,250 | 1,230 | 1,250 | 830,000 | 1,190.48 |
| 1989-11-29 | 1,210 | 1,230 | 1,200 | 1,230 | 1,127,000 | 1,171.43 |
| 1989-11-28 | 1,210 | 1,220 | 1,200 | 1,210 | 1,330,000 | 1,152.38 |
| 1989-11-27 | 1,210 | 1,210 | 1,200 | 1,210 | 783,000 | 1,152.38 |
| 1989-11-24 | 1,210 | 1,210 | 1,190 | 1,200 | 1,146,000 | 1,142.86 |
| 1989-11-22 | 1,200 | 1,210 | 1,190 | 1,190 | 755,000 | 1,133.33 |
| 1989-11-21 | 1,200 | 1,200 | 1,180 | 1,190 | 1,331,000 | 1,133.33 |
| 1989-11-20 | 1,200 | 1,200 | 1,190 | 1,200 | 838,000 | 1,142.86 |
| 1989-11-17 | 1,190 | 1,200 | 1,180 | 1,200 | 652,000 | 1,142.86 |
| 1989-11-16 | 1,190 | 1,200 | 1,180 | 1,190 | 1,213,000 | 1,133.33 |
| 1989-11-15 | 1,210 | 1,220 | 1,190 | 1,190 | 2,405,000 | 1,133.33 |
| 1989-11-14 | 1,210 | 1,220 | 1,200 | 1,210 | 765,000 | 1,152.38 |
| 1989-11-13 | 1,210 | 1,220 | 1,200 | 1,210 | 526,000 | 1,152.38 |
| 1989-11-10 | 1,200 | 1,210 | 1,200 | 1,210 | 689,000 | 1,152.38 |
| 1989-11-09 | 1,210 | 1,220 | 1,200 | 1,200 | 725,000 | 1,142.86 |
| 1989-11-08 | 1,210 | 1,220 | 1,210 | 1,210 | 872,000 | 1,152.38 |
| 1989-11-07 | 1,210 | 1,220 | 1,210 | 1,210 | 493,000 | 1,152.38 |
| 1989-11-06 | 1,230 | 1,230 | 1,210 | 1,220 | 586,000 | 1,161.90 |
| 1989-11-02 | 1,230 | 1,230 | 1,210 | 1,210 | 1,295,000 | 1,152.38 |
| 1989-11-01 | 1,230 | 1,240 | 1,220 | 1,220 | 987,000 | 1,161.90 |
| 1989-10-31 | 1,230 | 1,240 | 1,230 | 1,230 | 887,000 | 1,171.43 |
| 1989-10-30 | 1,240 | 1,250 | 1,230 | 1,230 | 928,000 | 1,171.43 |
| 1989-10-27 | 1,250 | 1,250 | 1,230 | 1,240 | 1,255,000 | 1,180.95 |
| 1989-10-26 | 1,240 | 1,250 | 1,230 | 1,240 | 723,000 | 1,180.95 |
| 1989-10-25 | 1,250 | 1,260 | 1,230 | 1,230 | 660,000 | 1,171.43 |
| 1989-10-24 | 1,260 | 1,260 | 1,230 | 1,240 | 1,133,000 | 1,180.95 |
| 1989-10-23 | 1,250 | 1,260 | 1,250 | 1,250 | 577,000 | 1,190.48 |
| 1989-10-20 | 1,270 | 1,270 | 1,250 | 1,250 | 945,000 | 1,190.48 |
| 1989-10-19 | 1,270 | 1,270 | 1,250 | 1,260 | 518,000 | 1,200 |
| 1989-10-18 | 1,250 | 1,270 | 1,240 | 1,250 | 425,000 | 1,190.48 |
| 1989-10-17 | 1,270 | 1,270 | 1,240 | 1,240 | 821,000 | 1,180.95 |
| 1989-10-16 | 1,230 | 1,240 | 1,210 | 1,230 | 1,822,000 | 1,171.43 |
| 1989-10-13 | 1,280 | 1,280 | 1,260 | 1,270 | 1,144,000 | 1,209.52 |
| 1989-10-12 | 1,300 | 1,300 | 1,250 | 1,260 | 2,561,000 | 1,200 |
| 1989-10-11 | 1,250 | 1,310 | 1,240 | 1,280 | 2,157,000 | 1,219.05 |
| 1989-10-09 | 1,230 | 1,270 | 1,220 | 1,240 | 1,120,000 | 1,180.95 |
| 1989-10-06 | 1,240 | 1,240 | 1,220 | 1,230 | 571,000 | 1,171.43 |
| 1989-10-05 | 1,210 | 1,240 | 1,210 | 1,220 | 799,000 | 1,161.90 |
| 1989-10-04 | 1,230 | 1,250 | 1,230 | 1,230 | 624,000 | 1,171.43 |
| 1989-10-03 | 1,260 | 1,260 | 1,230 | 1,240 | 702,000 | 1,180.95 |
| 1989-10-02 | 1,260 | 1,270 | 1,250 | 1,250 | 527,000 | 1,190.48 |
| 1989-09-29 | 1,270 | 1,270 | 1,250 | 1,250 | 681,000 | 1,190.48 |
| 1989-09-28 | 1,270 | 1,270 | 1,250 | 1,260 | 917,000 | 1,200 |
| 1989-09-27 | 1,290 | 1,300 | 1,240 | 1,250 | 1,862,000 | 1,190.48 |
| 1989-09-26 | 1,260 | 1,290 | 1,250 | 1,270 | 1,257,000 | 1,209.52 |
| 1989-09-25 | 1,260 | 1,260 | 1,220 | 1,240 | 1,301,000 | 1,180.95 |
| 1989-09-22 | 1,240 | 1,250 | 1,220 | 1,240 | 1,062,000 | 1,180.95 |
| 1989-09-21 | 1,220 | 1,230 | 1,210 | 1,230 | 821,000 | 1,171.43 |
| 1989-09-20 | 1,220 | 1,230 | 1,210 | 1,210 | 633,000 | 1,152.38 |
| 1989-09-19 | 1,220 | 1,230 | 1,210 | 1,230 | 646,000 | 1,171.43 |
| 1989-09-18 | 1,220 | 1,230 | 1,210 | 1,210 | 893,000 | 1,152.38 |
| 1989-09-14 | 1,210 | 1,220 | 1,200 | 1,210 | 1,158,000 | 1,152.38 |
| 1989-09-13 | 1,220 | 1,230 | 1,200 | 1,210 | 1,156,000 | 1,152.38 |
| 1989-09-12 | 1,240 | 1,250 | 1,220 | 1,220 | 484,000 | 1,161.90 |
| 1989-09-11 | 1,230 | 1,250 | 1,210 | 1,220 | 721,000 | 1,161.90 |
| 1989-09-08 | 1,210 | 1,220 | 1,200 | 1,220 | 733,000 | 1,161.90 |
| 1989-09-07 | 1,230 | 1,230 | 1,210 | 1,210 | 876,000 | 1,152.38 |
| 1989-09-06 | 1,240 | 1,240 | 1,220 | 1,230 | 846,000 | 1,171.43 |
| 1989-09-05 | 1,240 | 1,250 | 1,230 | 1,240 | 569,000 | 1,180.95 |
| 1989-09-04 | 1,220 | 1,240 | 1,210 | 1,240 | 773,000 | 1,180.95 |
| 1989-09-01 | 1,220 | 1,240 | 1,220 | 1,220 | 982,000 | 1,161.90 |
| 1989-08-31 | 1,250 | 1,250 | 1,210 | 1,230 | 849,000 | 1,171.43 |
| 1989-08-30 | 1,270 | 1,270 | 1,230 | 1,230 | 1,212,000 | 1,171.43 |
| 1989-08-29 | 1,300 | 1,300 | 1,260 | 1,260 | 717,000 | 1,200 |
| 1989-08-28 | 1,280 | 1,290 | 1,260 | 1,290 | 528,000 | 1,228.57 |
| 1989-08-25 | 1,280 | 1,290 | 1,270 | 1,270 | 741,000 | 1,209.52 |
| 1989-08-24 | 1,300 | 1,300 | 1,280 | 1,280 | 784,000 | 1,219.05 |
| 1989-08-23 | 1,300 | 1,300 | 1,290 | 1,300 | 708,000 | 1,238.10 |
| 1989-08-22 | 1,300 | 1,310 | 1,290 | 1,290 | 695,000 | 1,228.57 |
| 1989-08-21 | 1,300 | 1,310 | 1,290 | 1,300 | 531,000 | 1,238.10 |
| 1989-08-18 | 1,300 | 1,300 | 1,280 | 1,280 | 865,000 | 1,219.05 |
| 1989-08-17 | 1,310 | 1,310 | 1,280 | 1,280 | 780,000 | 1,219.05 |
| 1989-08-16 | 1,310 | 1,320 | 1,290 | 1,300 | 1,000,000 | 1,238.10 |
| 1989-08-15 | 1,310 | 1,310 | 1,290 | 1,300 | 653,000 | 1,238.10 |
| 1989-08-14 | 1,310 | 1,310 | 1,290 | 1,310 | 606,000 | 1,247.62 |
| 1989-08-11 | 1,330 | 1,330 | 1,290 | 1,310 | 3,116,000 | 1,247.62 |
| 1989-08-10 | 1,280 | 1,320 | 1,260 | 1,310 | 4,385,000 | 1,247.62 |
| 1989-08-09 | 1,280 | 1,290 | 1,260 | 1,270 | 1,563,000 | 1,209.52 |
| 1989-08-08 | 1,260 | 1,270 | 1,250 | 1,250 | 1,443,000 | 1,190.48 |
| 1989-08-07 | 1,260 | 1,270 | 1,260 | 1,270 | 747,000 | 1,209.52 |
| 1989-08-04 | 1,260 | 1,260 | 1,250 | 1,260 | 799,000 | 1,200 |
| 1989-08-03 | 1,280 | 1,280 | 1,250 | 1,250 | 1,424,000 | 1,190.48 |
| 1989-08-02 | 1,270 | 1,280 | 1,260 | 1,260 | 1,414,000 | 1,200 |
| 1989-08-01 | 1,280 | 1,280 | 1,260 | 1,270 | 638,000 | 1,209.52 |
| 1989-07-31 | 1,280 | 1,280 | 1,260 | 1,260 | 786,000 | 1,200 |
| 1989-07-28 | 1,270 | 1,280 | 1,260 | 1,260 | 933,000 | 1,200 |
| 1989-07-27 | 1,260 | 1,270 | 1,260 | 1,260 | 676,000 | 1,200 |
| 1989-07-26 | 1,270 | 1,280 | 1,260 | 1,260 | 1,440,000 | 1,200 |
| 1989-07-25 | 1,290 | 1,290 | 1,260 | 1,280 | 1,367,000 | 1,219.05 |
| 1989-07-24 | 1,300 | 1,300 | 1,270 | 1,270 | 752,000 | 1,209.52 |
| 1989-07-21 | 1,280 | 1,280 | 1,270 | 1,270 | 776,000 | 1,209.52 |
| 1989-07-20 | 1,300 | 1,300 | 1,280 | 1,280 | 818,000 | 1,219.05 |
| 1989-07-19 | 1,260 | 1,290 | 1,260 | 1,290 | 470,000 | 1,228.57 |
| 1989-07-18 | 1,270 | 1,280 | 1,270 | 1,270 | 424,000 | 1,209.52 |
| 1989-07-17 | 1,300 | 1,300 | 1,270 | 1,280 | 630,000 | 1,219.05 |
| 1989-07-14 | 1,280 | 1,300 | 1,270 | 1,290 | 553,000 | 1,228.57 |
| 1989-07-13 | 1,290 | 1,290 | 1,270 | 1,270 | 663,000 | 1,209.52 |
| 1989-07-12 | 1,300 | 1,300 | 1,280 | 1,280 | 349,000 | 1,219.05 |
| 1989-07-11 | 1,300 | 1,310 | 1,280 | 1,300 | 444,000 | 1,238.10 |
| 1989-07-10 | 1,300 | 1,310 | 1,290 | 1,290 | 507,000 | 1,228.57 |
| 1989-07-07 | 1,300 | 1,310 | 1,280 | 1,310 | 1,074,000 | 1,247.62 |
| 1989-07-06 | 1,300 | 1,310 | 1,280 | 1,280 | 1,218,000 | 1,219.05 |
| 1989-07-05 | 1,310 | 1,330 | 1,290 | 1,310 | 2,365,000 | 1,247.62 |
| 1989-07-04 | 1,280 | 1,310 | 1,280 | 1,300 | 2,031,000 | 1,238.10 |
| 1989-07-03 | 1,260 | 1,290 | 1,260 | 1,290 | 447,000 | 1,228.57 |
| 1989-06-30 | 1,250 | 1,280 | 1,250 | 1,280 | 687,000 | 1,219.05 |
| 1989-06-29 | 1,260 | 1,290 | 1,250 | 1,290 | 702,000 | 1,228.57 |
| 1989-06-28 | 1,280 | 1,280 | 1,250 | 1,270 | 1,056,000 | 1,209.52 |
| 1989-06-27 | 1,280 | 1,290 | 1,270 | 1,270 | 923,000 | 1,209.52 |
| 1989-06-26 | 1,300 | 1,300 | 1,280 | 1,290 | 759,000 | 1,228.57 |
| 1989-06-23 | 1,300 | 1,300 | 1,280 | 1,280 | 1,062,000 | 1,219.05 |
| 1989-06-22 | 1,310 | 1,320 | 1,290 | 1,290 | 1,444,000 | 1,228.57 |
| 1989-06-21 | 1,310 | 1,330 | 1,300 | 1,310 | 1,674,000 | 1,247.62 |
| 1989-06-20 | 1,310 | 1,340 | 1,300 | 1,310 | 2,059,000 | 1,247.62 |
| 1989-06-19 | 1,280 | 1,310 | 1,270 | 1,310 | 1,674,000 | 1,247.62 |
| 1989-06-16 | 1,290 | 1,290 | 1,260 | 1,270 | 667,000 | 1,209.52 |
| 1989-06-15 | 1,300 | 1,300 | 1,270 | 1,290 | 1,329,000 | 1,228.57 |
| 1989-06-14 | 1,280 | 1,300 | 1,260 | 1,300 | 911,000 | 1,238.10 |
| 1989-06-13 | 1,290 | 1,300 | 1,260 | 1,300 | 2,546,000 | 1,238.10 |
| 1989-06-12 | 1,250 | 1,270 | 1,250 | 1,270 | 1,022,000 | 1,209.52 |
| 1989-06-09 | 1,270 | 1,270 | 1,250 | 1,250 | 574,000 | 1,190.48 |
| 1989-06-08 | 1,250 | 1,270 | 1,250 | 1,250 | 760,000 | 1,190.48 |
| 1989-06-07 | 1,260 | 1,270 | 1,250 | 1,250 | 889,000 | 1,190.48 |
| 1989-06-06 | 1,240 | 1,270 | 1,240 | 1,260 | 714,000 | 1,200 |
| 1989-06-05 | 1,300 | 1,310 | 1,280 | 1,280 | 699,000 | 1,219.05 |
| 1989-06-02 | 1,320 | 1,330 | 1,300 | 1,300 | 1,728,000 | 1,238.10 |
| 1989-06-01 | 1,320 | 1,350 | 1,300 | 1,310 | 7,063,000 | 1,247.62 |
| 1989-05-31 | 1,270 | 1,310 | 1,270 | 1,310 | 994,000 | 1,247.62 |
| 1989-05-30 | 1,270 | 1,290 | 1,260 | 1,290 | 828,000 | 1,228.57 |
| 1989-05-29 | 1,290 | 1,310 | 1,260 | 1,270 | 1,591,000 | 1,209.52 |
| 1989-05-26 | 1,290 | 1,300 | 1,280 | 1,280 | 1,377,000 | 1,219.05 |
| 1989-05-25 | 1,290 | 1,310 | 1,280 | 1,300 | 1,052,000 | 1,238.10 |
| 1989-05-24 | 1,320 | 1,320 | 1,280 | 1,280 | 2,126,000 | 1,219.05 |
| 1989-05-23 | 1,340 | 1,340 | 1,290 | 1,320 | 4,720,000 | 1,257.14 |
| 1989-05-22 | 1,340 | 1,350 | 1,320 | 1,340 | 2,858,000 | 1,276.19 |
| 1989-05-19 | 1,300 | 1,350 | 1,300 | 1,340 | 5,799,000 | 1,276.19 |
| 1989-05-18 | 1,320 | 1,340 | 1,290 | 1,290 | 1,847,000 | 1,228.57 |
| 1989-05-17 | 1,340 | 1,340 | 1,310 | 1,310 | 2,496,000 | 1,247.62 |
| 1989-05-16 | 1,310 | 1,350 | 1,310 | 1,340 | 3,045,000 | 1,276.19 |
| 1989-05-15 | 1,290 | 1,310 | 1,280 | 1,310 | 1,203,000 | 1,247.62 |
| 1989-05-12 | 1,320 | 1,320 | 1,290 | 1,300 | 1,318,000 | 1,238.10 |
| 1989-05-11 | 1,310 | 1,320 | 1,290 | 1,300 | 1,261,000 | 1,238.10 |
| 1989-05-10 | 1,350 | 1,350 | 1,310 | 1,320 | 6,879,000 | 1,257.14 |
| 1989-05-09 | 1,330 | 1,360 | 1,330 | 1,340 | 10,517,999 | 1,276.19 |
| 1989-05-08 | 1,340 | 1,340 | 1,310 | 1,320 | 3,402,000 | 1,257.14 |
| 1989-05-02 | 1,290 | 1,340 | 1,290 | 1,340 | 9,953,000 | 1,276.19 |
| 1989-05-01 | 1,290 | 1,310 | 1,270 | 1,300 | 5,045,000 | 1,238.10 |
| 1989-04-28 | 1,260 | 1,320 | 1,250 | 1,300 | 9,320,000 | 1,238.10 |
| 1989-04-27 | 1,260 | 1,260 | 1,240 | 1,250 | 1,828,000 | 1,190.48 |
| 1989-04-26 | 1,270 | 1,270 | 1,240 | 1,250 | 3,930,000 | 1,190.48 |
| 1989-04-25 | 1,220 | 1,260 | 1,210 | 1,250 | 2,953,000 | 1,190.48 |
| 1989-04-24 | 1,220 | 1,230 | 1,210 | 1,220 | 758,000 | 1,161.90 |
| 1989-04-21 | 1,210 | 1,230 | 1,210 | 1,210 | 838,000 | 1,152.38 |
| 1989-04-20 | 1,210 | 1,220 | 1,200 | 1,220 | 1,048,000 | 1,161.90 |
| 1989-04-19 | 1,230 | 1,240 | 1,210 | 1,210 | 685,000 | 1,152.38 |
| 1989-04-18 | 1,240 | 1,240 | 1,220 | 1,230 | 914,000 | 1,171.43 |
| 1989-04-17 | 1,260 | 1,260 | 1,220 | 1,240 | 1,191,000 | 1,180.95 |
| 1989-04-14 | 1,240 | 1,250 | 1,210 | 1,240 | 996,000 | 1,180.95 |
| 1989-04-13 | 1,270 | 1,270 | 1,240 | 1,240 | 1,727,000 | 1,180.95 |
| 1989-04-12 | 1,260 | 1,280 | 1,240 | 1,250 | 4,736,000 | 1,190.48 |
| 1989-04-11 | 1,190 | 1,260 | 1,180 | 1,240 | 5,763,000 | 1,180.95 |
| 1989-04-10 | 1,180 | 1,190 | 1,170 | 1,180 | 1,433,000 | 1,123.81 |
| 1989-04-07 | 1,190 | 1,190 | 1,160 | 1,170 | 1,021,000 | 1,114.29 |
| 1989-04-06 | 1,180 | 1,190 | 1,160 | 1,190 | 897,000 | 1,133.33 |
| 1989-04-05 | 1,190 | 1,200 | 1,170 | 1,180 | 745,000 | 1,123.81 |
| 1989-04-04 | 1,180 | 1,200 | 1,170 | 1,200 | 1,632,000 | 1,142.86 |
| 1989-04-03 | 1,170 | 1,180 | 1,160 | 1,180 | 1,401,000 | 1,123.81 |
| 1989-03-31 | 1,160 | 1,170 | 1,150 | 1,160 | 1,036,000 | 1,104.76 |
| 1989-03-30 | 1,180 | 1,190 | 1,170 | 1,170 | 1,176,000 | 1,114.29 |
| 1989-03-29 | 1,200 | 1,210 | 1,180 | 1,190 | 1,684,000 | 1,133.33 |
| 1989-03-28 | 1,150 | 1,210 | 1,150 | 1,210 | 1,419,000 | 1,152.38 |
| 1989-03-27 | 1,160 | 1,170 | 1,140 | 1,140 | 749,000 | 1,085.71 |
| 1989-03-24 | 1,150 | 1,170 | 1,150 | 1,160 | 1,168,000 | 1,104.76 |
| 1989-03-23 | 1,150 | 1,160 | 1,140 | 1,160 | 710,000 | 1,104.76 |
| 1989-03-22 | 1,130 | 1,150 | 1,120 | 1,150 | 725,000 | 1,095.24 |
| 1989-03-20 | 1,150 | 1,170 | 1,130 | 1,130 | 715,000 | 1,076.19 |
| 1989-03-17 | 1,160 | 1,170 | 1,150 | 1,160 | 822,000 | 1,104.76 |
| 1989-03-16 | 1,190 | 1,210 | 1,170 | 1,170 | 1,166,000 | 1,114.29 |
| 1989-03-15 | 1,160 | 1,190 | 1,150 | 1,190 | 1,216,000 | 1,133.33 |
| 1989-03-14 | 1,150 | 1,150 | 1,130 | 1,150 | 643,000 | 1,095.24 |
| 1989-03-13 | 1,150 | 1,150 | 1,130 | 1,140 | 496,000 | 1,085.71 |
| 1989-03-10 | 1,130 | 1,160 | 1,130 | 1,160 | 512,000 | 1,104.76 |
| 1989-03-09 | 1,150 | 1,150 | 1,140 | 1,140 | 536,000 | 1,085.71 |
| 1989-03-08 | 1,140 | 1,150 | 1,140 | 1,150 | 507,000 | 1,095.24 |
| 1989-03-07 | 1,150 | 1,160 | 1,140 | 1,140 | 683,000 | 1,085.71 |
| 1989-03-06 | 1,160 | 1,160 | 1,150 | 1,160 | 710,000 | 1,104.76 |
| 1989-03-03 | 1,200 | 1,200 | 1,160 | 1,160 | 995,000 | 1,104.76 |
| 1989-03-02 | 1,200 | 1,200 | 1,170 | 1,180 | 1,999,000 | 1,123.81 |
| 1989-03-01 | 1,150 | 1,170 | 1,140 | 1,170 | 1,127,000 | 1,114.29 |
| 1989-02-28 | 1,130 | 1,140 | 1,130 | 1,140 | 1,455,000 | 1,085.71 |
| 1989-02-27 | 1,140 | 1,150 | 1,130 | 1,130 | 1,682,000 | 1,076.19 |
| 1989-02-23 | 1,130 | 1,160 | 1,130 | 1,140 | 2,602,000 | 1,085.71 |
| 1989-02-22 | 1,120 | 1,140 | 1,120 | 1,130 | 1,386,000 | 1,076.19 |
| 1989-02-21 | 1,130 | 1,150 | 1,100 | 1,120 | 1,700,000 | 1,066.67 |
| 1989-02-20 | 1,150 | 1,150 | 1,130 | 1,130 | 1,106,000 | 1,076.19 |
| 1989-02-17 | 1,150 | 1,160 | 1,140 | 1,140 | 1,659,000 | 1,085.71 |
| 1989-02-16 | 1,180 | 1,180 | 1,150 | 1,170 | 1,354,000 | 1,114.29 |
| 1989-02-15 | 1,180 | 1,190 | 1,170 | 1,170 | 1,475,000 | 1,114.29 |
| 1989-02-14 | 1,180 | 1,190 | 1,170 | 1,180 | 1,145,000 | 1,123.81 |
| 1989-02-13 | 1,180 | 1,190 | 1,180 | 1,180 | 908,000 | 1,123.81 |
| 1989-02-10 | 1,200 | 1,210 | 1,170 | 1,170 | 1,897,000 | 1,114.29 |
| 1989-02-09 | 1,190 | 1,230 | 1,190 | 1,200 | 3,745,000 | 1,142.86 |
| 1989-02-08 | 1,200 | 1,210 | 1,180 | 1,180 | 1,293,000 | 1,123.81 |
| 1989-02-07 | 1,210 | 1,210 | 1,190 | 1,190 | 1,270,000 | 1,133.33 |
| 1989-02-06 | 1,220 | 1,230 | 1,210 | 1,210 | 819,000 | 1,152.38 |
| 1989-02-03 | 1,210 | 1,220 | 1,200 | 1,200 | 953,000 | 1,142.86 |
| 1989-02-02 | 1,210 | 1,220 | 1,200 | 1,200 | 679,000 | 1,142.86 |
| 1989-02-01 | 1,220 | 1,220 | 1,210 | 1,210 | 518,000 | 1,152.38 |
| 1989-01-31 | 1,210 | 1,230 | 1,210 | 1,210 | 674,000 | 1,152.38 |
| 1989-01-30 | 1,230 | 1,250 | 1,230 | 1,230 | 733,000 | 1,171.43 |
| 1989-01-28 | 1,220 | 1,230 | 1,210 | 1,230 | 2,495,000 | 1,171.43 |
| 1989-01-27 | 1,200 | 1,220 | 1,190 | 1,200 | 1,863,000 | 1,142.86 |
| 1989-01-26 | 1,190 | 1,210 | 1,190 | 1,190 | 606,000 | 1,133.33 |
| 1989-01-25 | 1,190 | 1,200 | 1,180 | 1,200 | 979,000 | 1,142.86 |
| 1989-01-24 | 1,190 | 1,200 | 1,180 | 1,190 | 772,000 | 1,133.33 |
| 1989-01-23 | 1,200 | 1,200 | 1,180 | 1,200 | 684,000 | 1,142.86 |
| 1989-01-20 | 1,190 | 1,190 | 1,180 | 1,180 | 569,000 | 1,123.81 |
| 1989-01-19 | 1,220 | 1,220 | 1,190 | 1,200 | 845,000 | 1,142.86 |
| 1989-01-18 | 1,220 | 1,220 | 1,200 | 1,200 | 1,641,000 | 1,142.86 |
| 1989-01-17 | 1,210 | 1,230 | 1,210 | 1,220 | 520,000 | 1,161.90 |
| 1989-01-13 | 1,200 | 1,220 | 1,200 | 1,210 | 1,456,000 | 1,152.38 |
| 1989-01-12 | 1,210 | 1,220 | 1,190 | 1,200 | 1,077,000 | 1,142.86 |
| 1989-01-11 | 1,220 | 1,220 | 1,190 | 1,200 | 1,121,000 | 1,142.86 |
| 1989-01-10 | 1,190 | 1,230 | 1,180 | 1,230 | 1,591,000 | 1,171.43 |
| 1989-01-09 | 1,190 | 1,200 | 1,180 | 1,190 | 861,000 | 1,133.33 |
| 1989-01-06 | 1,180 | 1,200 | 1,170 | 1,190 | 636,000 | 1,133.33 |
| 1989-01-05 | 1,190 | 1,210 | 1,160 | 1,160 | 1,786,000 | 1,104.76 |
| 1989-01-04 | 1,210 | 1,230 | 1,180 | 1,180 | 485,000 | 1,123.81 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.08株 [1984-03-28]1株→1.08株
