7911 TOPPANホールディングス(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 | 2,230 | 2,250 | 2,230 | 2,250 | 908,000 | 4,285.71 |
| 1989-12-28 | 2,230 | 2,240 | 2,210 | 2,230 | 1,421,000 | 4,247.62 |
| 1989-12-27 | 2,210 | 2,220 | 2,200 | 2,210 | 1,630,000 | 4,209.52 |
| 1989-12-26 | 2,200 | 2,240 | 2,180 | 2,180 | 1,480,000 | 4,152.38 |
| 1989-12-25 | 2,170 | 2,200 | 2,150 | 2,180 | 1,714,000 | 4,152.38 |
| 1989-12-22 | 2,160 | 2,160 | 2,120 | 2,130 | 969,000 | 4,057.14 |
| 1989-12-21 | 2,170 | 2,180 | 2,140 | 2,150 | 775,000 | 4,095.24 |
| 1989-12-20 | 2,170 | 2,180 | 2,150 | 2,180 | 878,000 | 4,152.38 |
| 1989-12-19 | 2,180 | 2,200 | 2,160 | 2,160 | 1,460,000 | 4,114.29 |
| 1989-12-18 | 2,150 | 2,180 | 2,150 | 2,180 | 750,000 | 4,152.38 |
| 1989-12-15 | 2,170 | 2,190 | 2,150 | 2,170 | 855,000 | 4,133.33 |
| 1989-12-14 | 2,170 | 2,200 | 2,170 | 2,190 | 669,000 | 4,171.43 |
| 1989-12-13 | 2,180 | 2,200 | 2,170 | 2,190 | 1,239,000 | 4,171.43 |
| 1989-12-12 | 2,200 | 2,200 | 2,180 | 2,180 | 824,000 | 4,152.38 |
| 1989-12-11 | 2,190 | 2,200 | 2,180 | 2,200 | 808,000 | 4,190.48 |
| 1989-12-08 | 2,220 | 2,230 | 2,180 | 2,230 | 1,078,000 | 4,247.62 |
| 1989-12-07 | 2,210 | 2,240 | 2,210 | 2,230 | 564,000 | 4,247.62 |
| 1989-12-06 | 2,210 | 2,250 | 2,210 | 2,240 | 1,434,000 | 4,266.67 |
| 1989-12-05 | 2,240 | 2,260 | 2,220 | 2,240 | 2,970,000 | 4,266.67 |
| 1989-12-04 | 2,190 | 2,230 | 2,190 | 2,220 | 2,133,000 | 4,228.57 |
| 1989-12-01 | 2,190 | 2,200 | 2,190 | 2,200 | 2,008,000 | 4,190.48 |
| 1989-11-30 | 2,190 | 2,190 | 2,170 | 2,190 | 976,000 | 4,171.43 |
| 1989-11-29 | 2,190 | 2,210 | 2,170 | 2,190 | 1,199,000 | 4,171.43 |
| 1989-11-28 | 2,190 | 2,200 | 2,160 | 2,190 | 957,000 | 4,171.43 |
| 1989-11-27 | 2,180 | 2,200 | 2,170 | 2,190 | 948,000 | 4,171.43 |
| 1989-11-24 | 2,190 | 2,190 | 2,170 | 2,190 | 1,256,000 | 4,171.43 |
| 1989-11-22 | 2,190 | 2,190 | 2,170 | 2,190 | 1,190,000 | 4,171.43 |
| 1989-11-21 | 2,150 | 2,190 | 2,140 | 2,190 | 1,165,000 | 4,171.43 |
| 1989-11-20 | 2,150 | 2,170 | 2,150 | 2,150 | 459,000 | 4,095.24 |
| 1989-11-17 | 2,140 | 2,170 | 2,130 | 2,170 | 708,000 | 4,133.33 |
| 1989-11-16 | 2,140 | 2,150 | 2,130 | 2,130 | 715,000 | 4,057.14 |
| 1989-11-15 | 2,140 | 2,150 | 2,140 | 2,140 | 739,000 | 4,076.19 |
| 1989-11-14 | 2,130 | 2,150 | 2,130 | 2,150 | 468,000 | 4,095.24 |
| 1989-11-13 | 2,190 | 2,190 | 2,130 | 2,130 | 653,000 | 4,057.14 |
| 1989-11-10 | 2,150 | 2,160 | 2,140 | 2,150 | 666,000 | 4,095.24 |
| 1989-11-09 | 2,130 | 2,160 | 2,130 | 2,150 | 604,000 | 4,095.24 |
| 1989-11-08 | 2,130 | 2,140 | 2,130 | 2,140 | 956,000 | 4,076.19 |
| 1989-11-07 | 2,110 | 2,140 | 2,110 | 2,120 | 988,000 | 4,038.10 |
| 1989-11-06 | 2,170 | 2,170 | 2,150 | 2,150 | 802,000 | 4,095.24 |
| 1989-11-02 | 2,190 | 2,190 | 2,150 | 2,170 | 946,000 | 4,133.33 |
| 1989-11-01 | 2,190 | 2,190 | 2,160 | 2,190 | 1,412,000 | 4,171.43 |
| 1989-10-31 | 2,150 | 2,180 | 2,140 | 2,180 | 1,013,000 | 4,152.38 |
| 1989-10-30 | 2,180 | 2,180 | 2,150 | 2,150 | 889,000 | 4,095.24 |
| 1989-10-27 | 2,190 | 2,190 | 2,160 | 2,180 | 1,664,000 | 4,152.38 |
| 1989-10-26 | 2,180 | 2,200 | 2,180 | 2,190 | 2,043,000 | 4,171.43 |
| 1989-10-25 | 2,180 | 2,200 | 2,180 | 2,180 | 961,000 | 4,152.38 |
| 1989-10-24 | 2,200 | 2,220 | 2,190 | 2,220 | 1,091,000 | 4,228.57 |
| 1989-10-23 | 2,240 | 2,240 | 2,200 | 2,220 | 1,691,000 | 4,228.57 |
| 1989-10-20 | 2,180 | 2,250 | 2,170 | 2,240 | 7,259,000 | 4,266.67 |
| 1989-10-19 | 2,180 | 2,210 | 2,150 | 2,180 | 4,860,000 | 4,152.38 |
| 1989-10-18 | 2,110 | 2,200 | 2,110 | 2,170 | 5,471,000 | 4,133.33 |
| 1989-10-17 | 2,140 | 2,140 | 2,100 | 2,110 | 1,091,000 | 4,019.05 |
| 1989-10-16 | 2,110 | 2,120 | 2,060 | 2,080 | 1,171,000 | 3,961.90 |
| 1989-10-13 | 2,150 | 2,170 | 2,140 | 2,150 | 3,091,000 | 4,095.24 |
| 1989-10-12 | 2,110 | 2,170 | 2,100 | 2,120 | 4,506,000 | 4,038.10 |
| 1989-10-11 | 2,100 | 2,110 | 2,060 | 2,100 | 1,149,000 | 4,000 |
| 1989-10-09 | 2,050 | 2,090 | 2,050 | 2,090 | 551,000 | 3,980.95 |
| 1989-10-06 | 2,060 | 2,090 | 2,040 | 2,070 | 566,000 | 3,942.86 |
| 1989-10-05 | 2,100 | 2,100 | 2,090 | 2,100 | 339,000 | 4,000 |
| 1989-10-04 | 2,100 | 2,110 | 2,080 | 2,100 | 477,000 | 4,000 |
| 1989-10-03 | 2,130 | 2,130 | 2,080 | 2,090 | 891,000 | 3,980.95 |
| 1989-10-02 | 2,140 | 2,140 | 2,120 | 2,120 | 905,000 | 4,038.10 |
| 1989-09-29 | 2,140 | 2,180 | 2,130 | 2,130 | 3,427,000 | 4,057.14 |
| 1989-09-28 | 2,070 | 2,150 | 2,070 | 2,150 | 6,329,000 | 4,095.24 |
| 1989-09-27 | 2,050 | 2,090 | 2,040 | 2,060 | 2,055,000 | 3,923.81 |
| 1989-09-26 | 2,010 | 2,030 | 2,010 | 2,030 | 890,000 | 3,866.67 |
| 1989-09-25 | 2,030 | 2,030 | 2,000 | 2,000 | 741,000 | 3,809.52 |
| 1989-09-22 | 2,030 | 2,030 | 2,000 | 2,010 | 745,000 | 3,828.57 |
| 1989-09-21 | 2,010 | 2,030 | 2,000 | 2,030 | 612,000 | 3,866.67 |
| 1989-09-20 | 2,010 | 2,020 | 2,010 | 2,010 | 1,120,000 | 3,828.57 |
| 1989-09-19 | 2,010 | 2,010 | 1,990 | 2,010 | 240,000 | 3,828.57 |
| 1989-09-18 | 2,020 | 2,020 | 2,000 | 2,010 | 741,000 | 3,828.57 |
| 1989-09-14 | 2,020 | 2,020 | 2,000 | 2,020 | 1,017,000 | 3,847.62 |
| 1989-09-13 | 2,010 | 2,030 | 2,000 | 2,020 | 1,062,000 | 3,847.62 |
| 1989-09-12 | 2,010 | 2,020 | 1,990 | 2,020 | 641,000 | 3,847.62 |
| 1989-09-11 | 2,040 | 2,040 | 1,980 | 1,980 | 1,234,000 | 3,771.43 |
| 1989-09-08 | 2,020 | 2,040 | 2,010 | 2,020 | 930,000 | 3,847.62 |
| 1989-09-07 | 2,010 | 2,040 | 2,000 | 2,030 | 1,054,000 | 3,866.67 |
| 1989-09-06 | 2,010 | 2,010 | 1,990 | 2,000 | 605,000 | 3,809.52 |
| 1989-09-05 | 2,000 | 2,020 | 1,990 | 2,020 | 708,000 | 3,847.62 |
| 1989-09-04 | 2,000 | 2,020 | 1,990 | 2,000 | 355,000 | 3,809.52 |
| 1989-09-01 | 2,030 | 2,030 | 1,990 | 2,000 | 984,000 | 3,809.52 |
| 1989-08-31 | 2,040 | 2,040 | 1,980 | 2,030 | 780,000 | 3,866.67 |
| 1989-08-30 | 2,040 | 2,040 | 1,980 | 2,020 | 538,000 | 3,847.62 |
| 1989-08-29 | 1,990 | 2,040 | 1,990 | 2,040 | 616,000 | 3,885.71 |
| 1989-08-28 | 2,020 | 2,020 | 1,950 | 1,970 | 321,000 | 3,752.38 |
| 1989-08-25 | 2,030 | 2,050 | 2,020 | 2,030 | 322,000 | 3,866.67 |
| 1989-08-24 | 2,040 | 2,050 | 2,020 | 2,030 | 639,000 | 3,866.67 |
| 1989-08-23 | 2,060 | 2,060 | 2,030 | 2,040 | 555,000 | 3,885.71 |
| 1989-08-22 | 2,060 | 2,060 | 2,040 | 2,060 | 535,000 | 3,923.81 |
| 1989-08-21 | 2,050 | 2,060 | 2,040 | 2,060 | 545,000 | 3,923.81 |
| 1989-08-18 | 2,060 | 2,060 | 2,030 | 2,040 | 400,000 | 3,885.71 |
| 1989-08-17 | 2,070 | 2,070 | 2,050 | 2,060 | 689,000 | 3,923.81 |
| 1989-08-16 | 2,080 | 2,090 | 2,060 | 2,080 | 1,361,000 | 3,961.90 |
| 1989-08-15 | 2,080 | 2,080 | 2,060 | 2,080 | 1,282,000 | 3,961.90 |
| 1989-08-14 | 2,080 | 2,080 | 2,050 | 2,080 | 586,000 | 3,961.90 |
| 1989-08-11 | 2,090 | 2,100 | 2,050 | 2,080 | 3,566,000 | 3,961.90 |
| 1989-08-10 | 2,000 | 2,050 | 2,000 | 2,050 | 3,408,000 | 3,904.76 |
| 1989-08-09 | 2,000 | 2,010 | 1,990 | 2,000 | 725,000 | 3,809.52 |
| 1989-08-08 | 1,990 | 2,000 | 1,980 | 2,000 | 464,000 | 3,809.52 |
| 1989-08-07 | 2,000 | 2,000 | 1,980 | 1,990 | 446,000 | 3,790.48 |
| 1989-08-04 | 2,010 | 2,010 | 1,990 | 2,000 | 575,000 | 3,809.52 |
| 1989-08-03 | 2,030 | 2,030 | 1,990 | 2,020 | 1,660,000 | 3,847.62 |
| 1989-08-02 | 1,980 | 2,030 | 1,980 | 2,010 | 2,838,000 | 3,828.57 |
| 1989-08-01 | 1,980 | 1,990 | 1,970 | 1,980 | 922,000 | 3,771.43 |
| 1989-07-31 | 1,990 | 1,990 | 1,970 | 1,990 | 545,000 | 3,790.48 |
| 1989-07-28 | 1,990 | 1,990 | 1,970 | 1,970 | 942,000 | 3,752.38 |
| 1989-07-27 | 1,970 | 1,970 | 1,950 | 1,970 | 1,078,000 | 3,752.38 |
| 1989-07-26 | 1,970 | 1,990 | 1,960 | 1,970 | 1,365,000 | 3,752.38 |
| 1989-07-25 | 1,970 | 1,990 | 1,950 | 1,960 | 1,170,000 | 3,733.33 |
| 1989-07-24 | 1,950 | 1,970 | 1,940 | 1,960 | 415,000 | 3,733.33 |
| 1989-07-21 | 1,950 | 1,970 | 1,930 | 1,940 | 1,281,000 | 3,695.24 |
| 1989-07-20 | 1,970 | 1,970 | 1,940 | 1,950 | 765,000 | 3,714.29 |
| 1989-07-19 | 1,950 | 1,960 | 1,940 | 1,950 | 314,000 | 3,714.29 |
| 1989-07-18 | 1,940 | 1,970 | 1,940 | 1,960 | 480,000 | 3,733.33 |
| 1989-07-17 | 1,970 | 1,970 | 1,950 | 1,950 | 453,000 | 3,714.29 |
| 1989-07-14 | 1,970 | 1,970 | 1,940 | 1,960 | 231,000 | 3,733.33 |
| 1989-07-13 | 1,950 | 1,960 | 1,940 | 1,940 | 455,000 | 3,695.24 |
| 1989-07-12 | 1,970 | 1,970 | 1,950 | 1,950 | 290,000 | 3,714.29 |
| 1989-07-11 | 1,990 | 1,990 | 1,960 | 1,960 | 483,000 | 3,733.33 |
| 1989-07-10 | 1,960 | 2,000 | 1,960 | 1,990 | 1,606,000 | 3,790.48 |
| 1989-07-07 | 1,960 | 1,990 | 1,940 | 1,960 | 997,000 | 3,733.33 |
| 1989-07-06 | 1,940 | 1,980 | 1,930 | 1,950 | 705,000 | 3,714.29 |
| 1989-07-05 | 1,940 | 1,960 | 1,930 | 1,930 | 676,000 | 3,676.19 |
| 1989-07-04 | 1,930 | 1,980 | 1,930 | 1,950 | 746,000 | 3,714.29 |
| 1989-07-03 | 1,930 | 1,940 | 1,910 | 1,940 | 562,000 | 3,695.24 |
| 1989-06-30 | 1,920 | 1,980 | 1,900 | 1,980 | 1,063,000 | 3,771.43 |
| 1989-06-29 | 1,930 | 1,950 | 1,930 | 1,930 | 398,000 | 3,676.19 |
| 1989-06-28 | 1,940 | 1,960 | 1,940 | 1,960 | 605,000 | 3,733.33 |
| 1989-06-27 | 1,950 | 1,970 | 1,950 | 1,970 | 771,000 | 3,752.38 |
| 1989-06-26 | 1,970 | 1,970 | 1,950 | 1,960 | 648,000 | 3,733.33 |
| 1989-06-23 | 1,960 | 1,980 | 1,940 | 1,950 | 1,146,000 | 3,714.29 |
| 1989-06-22 | 1,980 | 1,990 | 1,930 | 1,960 | 1,100,000 | 3,733.33 |
| 1989-06-21 | 1,930 | 1,960 | 1,910 | 1,950 | 1,141,000 | 3,714.29 |
| 1989-06-20 | 1,870 | 1,920 | 1,870 | 1,890 | 560,000 | 3,600 |
| 1989-06-19 | 1,860 | 1,880 | 1,860 | 1,860 | 335,000 | 3,542.86 |
| 1989-06-16 | 1,900 | 1,900 | 1,870 | 1,890 | 311,000 | 3,600 |
| 1989-06-15 | 1,900 | 1,900 | 1,880 | 1,880 | 471,000 | 3,580.95 |
| 1989-06-14 | 1,910 | 1,910 | 1,880 | 1,900 | 530,000 | 3,619.05 |
| 1989-06-13 | 1,930 | 1,930 | 1,900 | 1,900 | 655,000 | 3,619.05 |
| 1989-06-12 | 1,910 | 1,940 | 1,910 | 1,920 | 300,000 | 3,657.14 |
| 1989-06-09 | 1,950 | 1,960 | 1,930 | 1,930 | 564,000 | 3,676.19 |
| 1989-06-08 | 1,970 | 1,970 | 1,950 | 1,950 | 487,000 | 3,714.29 |
| 1989-06-07 | 1,930 | 1,980 | 1,930 | 1,970 | 527,000 | 3,752.38 |
| 1989-06-06 | 1,920 | 1,930 | 1,910 | 1,930 | 383,000 | 3,676.19 |
| 1989-06-05 | 1,930 | 1,950 | 1,920 | 1,930 | 363,000 | 3,676.19 |
| 1989-06-02 | 1,980 | 1,980 | 1,950 | 1,960 | 576,000 | 3,733.33 |
| 1989-06-01 | 1,980 | 1,990 | 1,960 | 1,980 | 1,110,000 | 3,771.43 |
| 1989-05-31 | 1,980 | 1,980 | 1,960 | 1,980 | 702,000 | 3,771.43 |
| 1989-05-30 | 2,000 | 2,000 | 1,970 | 1,980 | 697,000 | 3,771.43 |
| 1989-05-29 | 1,990 | 2,000 | 1,960 | 1,980 | 558,000 | 3,771.43 |
| 1989-05-26 | 1,990 | 2,000 | 1,970 | 2,000 | 715,000 | 3,809.52 |
| 1989-05-25 | 1,980 | 1,990 | 1,970 | 1,990 | 363,000 | 3,790.48 |
| 1989-05-24 | 1,990 | 2,000 | 1,970 | 1,990 | 890,000 | 3,790.48 |
| 1989-05-23 | 1,970 | 1,990 | 1,960 | 1,990 | 719,000 | 3,790.48 |
| 1989-05-22 | 1,990 | 2,000 | 1,960 | 1,960 | 486,000 | 3,733.33 |
| 1989-05-19 | 1,970 | 1,990 | 1,970 | 1,990 | 793,000 | 3,790.48 |
| 1989-05-18 | 1,950 | 1,980 | 1,950 | 1,970 | 542,000 | 3,752.38 |
| 1989-05-17 | 1,990 | 1,990 | 1,970 | 1,980 | 352,000 | 3,771.43 |
| 1989-05-16 | 2,000 | 2,000 | 1,970 | 1,990 | 577,000 | 3,790.48 |
| 1989-05-15 | 1,980 | 2,000 | 1,960 | 2,000 | 587,000 | 3,809.52 |
| 1989-05-12 | 2,000 | 2,010 | 1,980 | 2,000 | 1,074,000 | 3,809.52 |
| 1989-05-11 | 2,020 | 2,030 | 2,000 | 2,000 | 2,177,000 | 3,809.52 |
| 1989-05-10 | 2,000 | 2,050 | 2,000 | 2,020 | 5,601,000 | 3,847.62 |
| 1989-05-09 | 2,000 | 2,020 | 1,970 | 2,010 | 1,481,000 | 3,828.57 |
| 1989-05-08 | 2,040 | 2,050 | 1,970 | 1,990 | 2,112,000 | 3,790.48 |
| 1989-05-02 | 1,970 | 2,010 | 1,950 | 2,000 | 3,424,000 | 3,809.52 |
| 1989-05-01 | 1,920 | 1,970 | 1,920 | 1,950 | 1,046,000 | 3,714.29 |
| 1989-04-28 | 1,940 | 1,950 | 1,920 | 1,940 | 807,000 | 3,695.24 |
| 1989-04-27 | 1,930 | 1,930 | 1,910 | 1,930 | 324,000 | 3,676.19 |
| 1989-04-26 | 1,920 | 1,930 | 1,900 | 1,910 | 709,000 | 3,638.10 |
| 1989-04-25 | 1,900 | 1,940 | 1,880 | 1,920 | 560,000 | 3,657.14 |
| 1989-04-24 | 1,870 | 1,900 | 1,860 | 1,890 | 596,000 | 3,600 |
| 1989-04-21 | 1,880 | 1,910 | 1,870 | 1,870 | 562,000 | 3,561.90 |
| 1989-04-20 | 1,890 | 1,900 | 1,880 | 1,900 | 595,000 | 3,619.05 |
| 1989-04-19 | 1,890 | 1,920 | 1,890 | 1,920 | 677,000 | 3,657.14 |
| 1989-04-18 | 1,910 | 1,920 | 1,900 | 1,920 | 418,000 | 3,657.14 |
| 1989-04-17 | 1,910 | 1,930 | 1,900 | 1,920 | 457,000 | 3,657.14 |
| 1989-04-14 | 1,910 | 1,920 | 1,900 | 1,900 | 593,000 | 3,619.05 |
| 1989-04-13 | 1,920 | 1,920 | 1,900 | 1,920 | 350,000 | 3,657.14 |
| 1989-04-12 | 1,890 | 1,920 | 1,890 | 1,920 | 386,000 | 3,657.14 |
| 1989-04-11 | 1,930 | 1,930 | 1,900 | 1,920 | 532,000 | 3,657.14 |
| 1989-04-10 | 1,890 | 1,920 | 1,880 | 1,920 | 404,000 | 3,657.14 |
| 1989-04-07 | 1,950 | 1,960 | 1,880 | 1,910 | 558,000 | 3,638.10 |
| 1989-04-06 | 1,960 | 1,960 | 1,890 | 1,940 | 554,000 | 3,695.24 |
| 1989-04-05 | 1,980 | 1,990 | 1,950 | 1,960 | 644,000 | 3,733.33 |
| 1989-04-04 | 1,980 | 2,000 | 1,970 | 1,980 | 1,507,000 | 3,771.43 |
| 1989-04-03 | 1,960 | 1,970 | 1,930 | 1,970 | 615,000 | 3,752.38 |
| 1989-03-31 | 1,940 | 1,940 | 1,900 | 1,930 | 598,000 | 3,676.19 |
| 1989-03-30 | 1,940 | 1,950 | 1,910 | 1,940 | 481,000 | 3,695.24 |
| 1989-03-29 | 1,950 | 1,970 | 1,920 | 1,940 | 670,000 | 3,695.24 |
| 1989-03-28 | 1,980 | 1,980 | 1,920 | 1,940 | 1,071,000 | 3,695.24 |
| 1989-03-27 | 1,930 | 1,990 | 1,920 | 1,960 | 1,748,000 | 3,733.33 |
| 1989-03-24 | 1,930 | 1,930 | 1,910 | 1,930 | 1,103,000 | 3,676.19 |
| 1989-03-23 | 1,890 | 1,910 | 1,890 | 1,910 | 1,230,000 | 3,638.10 |
| 1989-03-22 | 1,880 | 1,900 | 1,870 | 1,900 | 1,483,000 | 3,619.05 |
| 1989-03-20 | 1,860 | 1,890 | 1,850 | 1,880 | 1,971,000 | 3,580.95 |
| 1989-03-17 | 1,900 | 1,900 | 1,880 | 1,890 | 1,022,000 | 3,600 |
| 1989-03-16 | 1,920 | 1,930 | 1,890 | 1,910 | 1,200,000 | 3,638.10 |
| 1989-03-15 | 1,920 | 1,930 | 1,910 | 1,910 | 747,000 | 3,638.10 |
| 1989-03-14 | 1,890 | 1,920 | 1,890 | 1,900 | 711,000 | 3,619.05 |
| 1989-03-13 | 1,890 | 1,920 | 1,890 | 1,910 | 875,000 | 3,638.10 |
| 1989-03-10 | 1,880 | 1,900 | 1,860 | 1,890 | 1,738,000 | 3,600 |
| 1989-03-09 | 1,880 | 1,900 | 1,860 | 1,890 | 562,000 | 3,600 |
| 1989-03-08 | 1,910 | 1,920 | 1,880 | 1,900 | 969,000 | 3,619.05 |
| 1989-03-07 | 1,910 | 1,910 | 1,900 | 1,910 | 961,000 | 3,638.10 |
| 1989-03-06 | 1,910 | 1,930 | 1,900 | 1,930 | 629,000 | 3,676.19 |
| 1989-03-03 | 1,940 | 1,950 | 1,920 | 1,940 | 666,000 | 3,695.24 |
| 1989-03-02 | 1,940 | 1,950 | 1,910 | 1,930 | 892,000 | 3,676.19 |
| 1989-03-01 | 1,950 | 1,970 | 1,920 | 1,950 | 1,016,000 | 3,714.29 |
| 1989-02-28 | 1,970 | 1,980 | 1,940 | 1,950 | 609,000 | 3,714.29 |
| 1989-02-27 | 1,990 | 2,020 | 1,960 | 1,980 | 1,316,000 | 3,771.43 |
| 1989-02-23 | 1,960 | 2,020 | 1,950 | 2,010 | 3,767,000 | 3,828.57 |
| 1989-02-22 | 1,950 | 1,960 | 1,930 | 1,960 | 1,423,000 | 3,733.33 |
| 1989-02-21 | 1,960 | 1,970 | 1,920 | 1,960 | 1,536,000 | 3,733.33 |
| 1989-02-20 | 1,950 | 1,960 | 1,940 | 1,960 | 1,140,000 | 3,733.33 |
| 1989-02-17 | 1,940 | 1,960 | 1,930 | 1,930 | 2,057,000 | 3,676.19 |
| 1989-02-16 | 1,920 | 1,940 | 1,910 | 1,920 | 1,428,000 | 3,657.14 |
| 1989-02-15 | 1,930 | 1,940 | 1,910 | 1,910 | 606,000 | 3,638.10 |
| 1989-02-14 | 1,910 | 1,940 | 1,910 | 1,930 | 674,000 | 3,676.19 |
| 1989-02-13 | 1,910 | 1,920 | 1,910 | 1,910 | 603,000 | 3,638.10 |
| 1989-02-10 | 1,910 | 1,930 | 1,910 | 1,920 | 448,000 | 3,657.14 |
| 1989-02-09 | 1,920 | 1,940 | 1,920 | 1,930 | 397,000 | 3,676.19 |
| 1989-02-08 | 1,910 | 1,940 | 1,900 | 1,920 | 1,031,000 | 3,657.14 |
| 1989-02-07 | 1,900 | 1,920 | 1,900 | 1,910 | 632,000 | 3,638.10 |
| 1989-02-06 | 1,930 | 1,950 | 1,910 | 1,930 | 1,020,000 | 3,676.19 |
| 1989-02-03 | 1,940 | 1,940 | 1,910 | 1,930 | 728,000 | 3,676.19 |
| 1989-02-02 | 1,940 | 1,950 | 1,930 | 1,930 | 595,000 | 3,676.19 |
| 1989-02-01 | 1,940 | 1,950 | 1,930 | 1,950 | 614,000 | 3,714.29 |
| 1989-01-31 | 1,960 | 1,970 | 1,940 | 1,940 | 379,000 | 3,695.24 |
| 1989-01-30 | 1,970 | 1,970 | 1,950 | 1,970 | 637,000 | 3,752.38 |
| 1989-01-28 | 1,950 | 1,980 | 1,950 | 1,950 | 457,000 | 3,714.29 |
| 1989-01-27 | 1,950 | 1,980 | 1,950 | 1,980 | 918,000 | 3,771.43 |
| 1989-01-26 | 1,960 | 1,960 | 1,950 | 1,950 | 694,000 | 3,714.29 |
| 1989-01-25 | 1,950 | 1,970 | 1,940 | 1,960 | 786,000 | 3,733.33 |
| 1989-01-24 | 1,980 | 1,990 | 1,960 | 1,980 | 1,060,000 | 3,771.43 |
| 1989-01-23 | 1,970 | 2,000 | 1,970 | 1,990 | 1,423,000 | 3,790.48 |
| 1989-01-20 | 1,990 | 2,000 | 1,970 | 1,990 | 867,000 | 3,790.48 |
| 1989-01-19 | 2,020 | 2,030 | 1,980 | 2,020 | 1,090,000 | 3,847.62 |
| 1989-01-18 | 2,050 | 2,060 | 2,010 | 2,020 | 2,959,000 | 3,847.62 |
| 1989-01-17 | 1,990 | 2,010 | 1,990 | 1,990 | 657,000 | 3,790.48 |
| 1989-01-13 | 2,000 | 2,020 | 2,000 | 2,010 | 1,117,000 | 3,828.57 |
| 1989-01-12 | 2,020 | 2,050 | 2,020 | 2,020 | 949,000 | 3,847.62 |
| 1989-01-11 | 1,990 | 2,080 | 1,980 | 2,050 | 3,976,000 | 3,904.76 |
| 1989-01-10 | 2,020 | 2,040 | 1,990 | 1,990 | 2,553,000 | 3,790.48 |
| 1989-01-09 | 2,120 | 2,120 | 2,040 | 2,040 | 4,713,000 | 3,885.71 |
| 1989-01-06 | 2,100 | 2,100 | 2,080 | 2,090 | 1,441,000 | 3,980.95 |
| 1989-01-05 | 2,070 | 2,110 | 2,070 | 2,090 | 4,719,000 | 3,980.95 |
| 1989-01-04 | 2,050 | 2,080 | 2,050 | 2,060 | 1,171,000 | 3,923.81 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
