7981 タカラスタンダード(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 | 1,380 | 1,380 | 1,340 | 1,360 | 77,000 | 2,720 |
| 1989-12-28 | 1,370 | 1,370 | 1,350 | 1,350 | 249,000 | 2,700 |
| 1989-12-27 | 1,380 | 1,380 | 1,350 | 1,370 | 330,000 | 2,740 |
| 1989-12-26 | 1,370 | 1,370 | 1,350 | 1,350 | 235,000 | 2,700 |
| 1989-12-25 | 1,350 | 1,390 | 1,350 | 1,390 | 110,000 | 2,780 |
| 1989-12-22 | 1,370 | 1,370 | 1,350 | 1,350 | 139,000 | 2,700 |
| 1989-12-21 | 1,370 | 1,380 | 1,350 | 1,360 | 134,000 | 2,720 |
| 1989-12-20 | 1,390 | 1,400 | 1,360 | 1,370 | 344,000 | 2,740 |
| 1989-12-19 | 1,390 | 1,400 | 1,360 | 1,400 | 251,000 | 2,800 |
| 1989-12-18 | 1,410 | 1,410 | 1,400 | 1,410 | 549,000 | 2,820 |
| 1989-12-15 | 1,380 | 1,410 | 1,380 | 1,410 | 220,000 | 2,820 |
| 1989-12-14 | 1,430 | 1,430 | 1,390 | 1,390 | 416,000 | 2,780 |
| 1989-12-13 | 1,430 | 1,440 | 1,420 | 1,430 | 777,000 | 2,860 |
| 1989-12-12 | 1,430 | 1,450 | 1,410 | 1,430 | 2,215,000 | 2,860 |
| 1989-12-11 | 1,380 | 1,430 | 1,380 | 1,410 | 1,964,000 | 2,820 |
| 1989-12-08 | 1,380 | 1,390 | 1,370 | 1,380 | 607,000 | 2,760 |
| 1989-12-07 | 1,360 | 1,380 | 1,350 | 1,370 | 720,000 | 2,740 |
| 1989-12-06 | 1,350 | 1,360 | 1,340 | 1,360 | 336,000 | 2,720 |
| 1989-12-05 | 1,360 | 1,370 | 1,340 | 1,350 | 510,000 | 2,700 |
| 1989-12-04 | 1,370 | 1,380 | 1,360 | 1,370 | 255,000 | 2,740 |
| 1989-12-01 | 1,350 | 1,360 | 1,340 | 1,360 | 503,000 | 2,720 |
| 1989-11-30 | 1,360 | 1,370 | 1,340 | 1,340 | 309,000 | 2,680 |
| 1989-11-29 | 1,370 | 1,380 | 1,360 | 1,360 | 427,000 | 2,720 |
| 1989-11-28 | 1,380 | 1,380 | 1,350 | 1,350 | 575,000 | 2,700 |
| 1989-11-27 | 1,370 | 1,390 | 1,360 | 1,380 | 1,185,000 | 2,760 |
| 1989-11-24 | 1,340 | 1,360 | 1,330 | 1,360 | 809,000 | 2,720 |
| 1989-11-22 | 1,330 | 1,340 | 1,320 | 1,320 | 169,000 | 2,640 |
| 1989-11-21 | 1,350 | 1,350 | 1,320 | 1,320 | 247,000 | 2,640 |
| 1989-11-20 | 1,340 | 1,350 | 1,330 | 1,340 | 213,000 | 2,680 |
| 1989-11-17 | 1,350 | 1,350 | 1,330 | 1,350 | 414,000 | 2,700 |
| 1989-11-16 | 1,310 | 1,340 | 1,300 | 1,330 | 586,000 | 2,660 |
| 1989-11-15 | 1,310 | 1,330 | 1,300 | 1,300 | 218,000 | 2,600 |
| 1989-11-14 | 1,350 | 1,360 | 1,330 | 1,330 | 223,000 | 2,660 |
| 1989-11-13 | 1,360 | 1,370 | 1,350 | 1,350 | 192,000 | 2,700 |
| 1989-11-10 | 1,310 | 1,370 | 1,310 | 1,360 | 921,000 | 2,720 |
| 1989-11-09 | 1,300 | 1,300 | 1,290 | 1,300 | 221,000 | 2,600 |
| 1989-11-08 | 1,290 | 1,300 | 1,290 | 1,290 | 148,000 | 2,580 |
| 1989-11-07 | 1,290 | 1,290 | 1,280 | 1,290 | 49,000 | 2,580 |
| 1989-11-06 | 1,290 | 1,300 | 1,280 | 1,300 | 285,000 | 2,600 |
| 1989-11-02 | 1,300 | 1,310 | 1,280 | 1,300 | 129,000 | 2,600 |
| 1989-11-01 | 1,310 | 1,320 | 1,300 | 1,310 | 231,000 | 2,620 |
| 1989-10-31 | 1,320 | 1,330 | 1,310 | 1,310 | 129,000 | 2,620 |
| 1989-10-30 | 1,330 | 1,330 | 1,310 | 1,310 | 61,000 | 2,620 |
| 1989-10-27 | 1,330 | 1,340 | 1,300 | 1,330 | 193,000 | 2,660 |
| 1989-10-26 | 1,350 | 1,350 | 1,340 | 1,340 | 167,000 | 2,680 |
| 1989-10-25 | 1,380 | 1,380 | 1,340 | 1,340 | 554,000 | 2,680 |
| 1989-10-24 | 1,330 | 1,380 | 1,330 | 1,380 | 887,000 | 2,760 |
| 1989-10-23 | 1,360 | 1,360 | 1,320 | 1,330 | 267,000 | 2,660 |
| 1989-10-20 | 1,360 | 1,360 | 1,320 | 1,320 | 248,000 | 2,640 |
| 1989-10-19 | 1,340 | 1,350 | 1,300 | 1,330 | 102,000 | 2,660 |
| 1989-10-18 | 1,300 | 1,370 | 1,290 | 1,340 | 447,000 | 2,680 |
| 1989-10-17 | 1,300 | 1,300 | 1,280 | 1,290 | 91,000 | 2,580 |
| 1989-10-16 | 1,260 | 1,290 | 1,260 | 1,290 | 145,000 | 2,580 |
| 1989-10-13 | 1,300 | 1,320 | 1,290 | 1,300 | 205,000 | 2,600 |
| 1989-10-12 | 1,310 | 1,330 | 1,290 | 1,290 | 275,000 | 2,580 |
| 1989-10-11 | 1,360 | 1,370 | 1,330 | 1,330 | 302,000 | 2,660 |
| 1989-10-09 | 1,370 | 1,370 | 1,350 | 1,350 | 306,000 | 2,700 |
| 1989-10-06 | 1,360 | 1,380 | 1,340 | 1,350 | 424,000 | 2,700 |
| 1989-10-05 | 1,380 | 1,390 | 1,340 | 1,350 | 590,000 | 2,700 |
| 1989-10-04 | 1,370 | 1,380 | 1,350 | 1,380 | 355,000 | 2,760 |
| 1989-10-03 | 1,390 | 1,400 | 1,350 | 1,360 | 389,000 | 2,720 |
| 1989-10-02 | 1,370 | 1,400 | 1,370 | 1,380 | 546,000 | 2,760 |
| 1989-09-29 | 1,400 | 1,430 | 1,370 | 1,370 | 1,866,000 | 2,740 |
| 1989-09-28 | 1,360 | 1,420 | 1,340 | 1,410 | 1,983,000 | 2,820 |
| 1989-09-27 | 1,350 | 1,360 | 1,330 | 1,350 | 497,000 | 2,700 |
| 1989-09-26 | 1,330 | 1,360 | 1,310 | 1,330 | 821,000 | 2,660 |
| 1989-09-25 | 1,340 | 1,340 | 1,320 | 1,330 | 482,000 | 2,660 |
| 1989-09-22 | 1,320 | 1,330 | 1,310 | 1,320 | 366,000 | 2,640 |
| 1989-09-21 | 1,340 | 1,350 | 1,310 | 1,320 | 644,000 | 2,640 |
| 1989-09-20 | 1,360 | 1,360 | 1,330 | 1,330 | 1,240,000 | 2,660 |
| 1989-09-19 | 1,340 | 1,360 | 1,330 | 1,340 | 2,145,000 | 2,680 |
| 1989-09-18 | 1,320 | 1,360 | 1,310 | 1,350 | 2,124,000 | 2,700 |
| 1989-09-14 | 1,290 | 1,330 | 1,290 | 1,310 | 2,030,000 | 2,620 |
| 1989-09-13 | 1,270 | 1,290 | 1,240 | 1,280 | 838,000 | 2,560 |
| 1989-09-12 | 1,290 | 1,290 | 1,270 | 1,270 | 661,000 | 2,540 |
| 1989-09-11 | 1,290 | 1,300 | 1,260 | 1,270 | 495,000 | 2,540 |
| 1989-09-08 | 1,200 | 1,300 | 1,200 | 1,270 | 2,215,000 | 2,540 |
| 1989-09-07 | 1,210 | 1,230 | 1,200 | 1,200 | 518,000 | 2,400 |
| 1989-09-06 | 1,210 | 1,220 | 1,200 | 1,210 | 147,000 | 2,420 |
| 1989-09-05 | 1,210 | 1,230 | 1,210 | 1,210 | 126,000 | 2,420 |
| 1989-09-04 | 1,200 | 1,220 | 1,200 | 1,210 | 201,000 | 2,420 |
| 1989-09-01 | 1,220 | 1,230 | 1,200 | 1,220 | 317,000 | 2,440 |
| 1989-08-31 | 1,210 | 1,240 | 1,200 | 1,200 | 236,000 | 2,400 |
| 1989-08-30 | 1,220 | 1,230 | 1,210 | 1,210 | 362,000 | 2,420 |
| 1989-08-29 | 1,230 | 1,240 | 1,210 | 1,210 | 188,000 | 2,420 |
| 1989-08-28 | 1,260 | 1,270 | 1,240 | 1,240 | 237,000 | 2,480 |
| 1989-08-25 | 1,250 | 1,250 | 1,230 | 1,250 | 137,000 | 2,500 |
| 1989-08-24 | 1,250 | 1,250 | 1,240 | 1,240 | 84,000 | 2,480 |
| 1989-08-23 | 1,250 | 1,250 | 1,240 | 1,250 | 227,000 | 2,500 |
| 1989-08-22 | 1,250 | 1,250 | 1,230 | 1,240 | 170,000 | 2,480 |
| 1989-08-21 | 1,230 | 1,260 | 1,230 | 1,250 | 289,000 | 2,500 |
| 1989-08-18 | 1,210 | 1,240 | 1,210 | 1,220 | 369,000 | 2,440 |
| 1989-08-17 | 1,240 | 1,240 | 1,210 | 1,210 | 116,000 | 2,420 |
| 1989-08-16 | 1,220 | 1,240 | 1,200 | 1,230 | 442,000 | 2,460 |
| 1989-08-15 | 1,210 | 1,230 | 1,210 | 1,220 | 75,000 | 2,440 |
| 1989-08-14 | 1,240 | 1,240 | 1,210 | 1,210 | 182,000 | 2,420 |
| 1989-08-11 | 1,220 | 1,230 | 1,220 | 1,230 | 155,000 | 2,460 |
| 1989-08-10 | 1,220 | 1,230 | 1,210 | 1,210 | 215,000 | 2,420 |
| 1989-08-09 | 1,230 | 1,240 | 1,220 | 1,220 | 191,000 | 2,440 |
| 1989-08-08 | 1,230 | 1,240 | 1,210 | 1,210 | 164,000 | 2,420 |
| 1989-08-07 | 1,220 | 1,240 | 1,220 | 1,230 | 79,000 | 2,460 |
| 1989-08-04 | 1,210 | 1,220 | 1,200 | 1,210 | 223,000 | 2,420 |
| 1989-08-03 | 1,240 | 1,240 | 1,200 | 1,210 | 310,000 | 2,420 |
| 1989-08-02 | 1,240 | 1,250 | 1,230 | 1,250 | 309,000 | 2,500 |
| 1989-08-01 | 1,250 | 1,260 | 1,220 | 1,240 | 173,000 | 2,480 |
| 1989-07-31 | 1,270 | 1,270 | 1,240 | 1,240 | 140,000 | 2,480 |
| 1989-07-28 | 1,280 | 1,280 | 1,250 | 1,270 | 492,000 | 2,540 |
| 1989-07-27 | 1,280 | 1,290 | 1,270 | 1,270 | 1,831,000 | 2,540 |
| 1989-07-26 | 1,260 | 1,280 | 1,250 | 1,260 | 1,411,000 | 2,520 |
| 1989-07-25 | 1,260 | 1,270 | 1,250 | 1,260 | 1,535,000 | 2,520 |
| 1989-07-24 | 1,220 | 1,270 | 1,210 | 1,270 | 2,042,000 | 2,540 |
| 1989-07-21 | 1,240 | 1,240 | 1,220 | 1,220 | 720,000 | 2,440 |
| 1989-07-20 | 1,240 | 1,270 | 1,220 | 1,240 | 3,187,000 | 2,480 |
| 1989-07-19 | 1,190 | 1,240 | 1,190 | 1,220 | 1,765,000 | 2,440 |
| 1989-07-18 | 1,190 | 1,200 | 1,170 | 1,170 | 355,000 | 2,340 |
| 1989-07-17 | 1,170 | 1,180 | 1,160 | 1,170 | 249,000 | 2,340 |
| 1989-07-14 | 1,220 | 1,220 | 1,180 | 1,190 | 768,000 | 2,380 |
| 1989-07-13 | 1,220 | 1,220 | 1,200 | 1,200 | 494,000 | 2,400 |
| 1989-07-12 | 1,230 | 1,240 | 1,210 | 1,230 | 1,849,000 | 2,460 |
| 1989-07-11 | 1,200 | 1,230 | 1,200 | 1,220 | 3,447,000 | 2,440 |
| 1989-07-10 | 1,190 | 1,200 | 1,180 | 1,180 | 490,000 | 2,360 |
| 1989-07-07 | 1,220 | 1,220 | 1,180 | 1,190 | 1,507,000 | 2,380 |
| 1989-07-06 | 1,170 | 1,220 | 1,160 | 1,200 | 2,416,000 | 2,400 |
| 1989-07-05 | 1,190 | 1,190 | 1,160 | 1,180 | 744,000 | 2,360 |
| 1989-07-04 | 1,140 | 1,200 | 1,140 | 1,190 | 2,136,000 | 2,380 |
| 1989-07-03 | 1,110 | 1,160 | 1,110 | 1,160 | 437,000 | 2,320 |
| 1989-06-30 | 1,140 | 1,180 | 1,120 | 1,120 | 1,751,000 | 2,240 |
| 1989-06-29 | 1,100 | 1,180 | 1,100 | 1,150 | 1,810,000 | 2,300 |
| 1989-06-28 | 1,110 | 1,110 | 1,080 | 1,080 | 373,000 | 2,160 |
| 1989-06-27 | 1,110 | 1,130 | 1,110 | 1,120 | 223,000 | 2,240 |
| 1989-06-26 | 1,120 | 1,140 | 1,120 | 1,130 | 164,000 | 2,260 |
| 1989-06-23 | 1,110 | 1,130 | 1,100 | 1,130 | 402,000 | 2,260 |
| 1989-06-22 | 1,110 | 1,140 | 1,100 | 1,110 | 429,000 | 2,220 |
| 1989-06-21 | 1,120 | 1,130 | 1,100 | 1,130 | 715,000 | 2,260 |
| 1989-06-20 | 1,060 | 1,100 | 1,060 | 1,080 | 226,000 | 2,160 |
| 1989-06-19 | 1,060 | 1,080 | 1,060 | 1,080 | 88,000 | 2,160 |
| 1989-06-16 | 1,070 | 1,080 | 1,050 | 1,080 | 118,000 | 2,160 |
| 1989-06-15 | 1,090 | 1,100 | 1,060 | 1,060 | 138,000 | 2,120 |
| 1989-06-14 | 1,090 | 1,100 | 1,080 | 1,080 | 181,000 | 2,160 |
| 1989-06-13 | 1,080 | 1,100 | 1,080 | 1,080 | 144,000 | 2,160 |
| 1989-06-12 | 1,090 | 1,110 | 1,090 | 1,100 | 147,000 | 2,200 |
| 1989-06-09 | 1,110 | 1,150 | 1,080 | 1,150 | 291,000 | 2,300 |
| 1989-06-08 | 1,080 | 1,110 | 1,080 | 1,100 | 184,000 | 2,200 |
| 1989-06-07 | 1,090 | 1,140 | 1,090 | 1,100 | 295,000 | 2,200 |
| 1989-06-06 | 1,080 | 1,100 | 1,080 | 1,090 | 293,000 | 2,180 |
| 1989-06-05 | 1,120 | 1,140 | 1,120 | 1,120 | 230,000 | 2,240 |
| 1989-06-02 | 1,150 | 1,160 | 1,130 | 1,130 | 429,000 | 2,260 |
| 1989-06-01 | 1,150 | 1,180 | 1,140 | 1,140 | 2,081,000 | 2,280 |
| 1989-05-31 | 1,140 | 1,140 | 1,120 | 1,130 | 511,000 | 2,260 |
| 1989-05-30 | 1,150 | 1,160 | 1,130 | 1,140 | 803,000 | 2,280 |
| 1989-05-29 | 1,110 | 1,160 | 1,100 | 1,160 | 1,000,000 | 2,320 |
| 1989-05-26 | 1,120 | 1,130 | 1,080 | 1,110 | 536,000 | 2,220 |
| 1989-05-25 | 1,140 | 1,140 | 1,120 | 1,120 | 684,000 | 2,240 |
| 1989-05-24 | 1,080 | 1,150 | 1,080 | 1,150 | 1,391,000 | 2,300 |
| 1989-05-23 | 1,080 | 1,090 | 1,070 | 1,090 | 352,000 | 2,180 |
| 1989-05-22 | 1,140 | 1,160 | 1,110 | 1,120 | 654,000 | 2,240 |
| 1989-05-19 | 1,140 | 1,160 | 1,130 | 1,140 | 4,199,000 | 2,280 |
| 1989-05-18 | 1,090 | 1,130 | 1,080 | 1,130 | 1,734,000 | 2,260 |
| 1989-05-17 | 1,060 | 1,100 | 1,060 | 1,100 | 839,000 | 2,200 |
| 1989-05-16 | 1,060 | 1,080 | 1,050 | 1,080 | 270,000 | 2,160 |
| 1989-05-15 | 1,050 | 1,070 | 1,050 | 1,060 | 262,000 | 2,120 |
| 1989-05-12 | 1,090 | 1,090 | 1,060 | 1,070 | 407,000 | 2,140 |
| 1989-05-11 | 1,060 | 1,080 | 1,050 | 1,080 | 247,000 | 2,160 |
| 1989-05-10 | 1,060 | 1,070 | 1,050 | 1,050 | 321,000 | 2,100 |
| 1989-05-09 | 1,060 | 1,080 | 1,050 | 1,050 | 316,000 | 2,100 |
| 1989-05-08 | 1,100 | 1,100 | 1,060 | 1,080 | 590,000 | 2,160 |
| 1989-05-02 | 1,080 | 1,120 | 1,080 | 1,100 | 2,808,000 | 2,200 |
| 1989-05-01 | 1,060 | 1,080 | 1,060 | 1,080 | 688,000 | 2,160 |
| 1989-04-28 | 1,050 | 1,060 | 1,040 | 1,060 | 621,000 | 2,120 |
| 1989-04-27 | 1,050 | 1,050 | 1,030 | 1,040 | 440,000 | 2,080 |
| 1989-04-26 | 1,040 | 1,050 | 1,030 | 1,030 | 594,000 | 2,060 |
| 1989-04-25 | 1,050 | 1,050 | 1,030 | 1,040 | 540,000 | 2,080 |
| 1989-04-24 | 1,070 | 1,070 | 1,030 | 1,030 | 805,000 | 2,060 |
| 1989-04-21 | 1,060 | 1,090 | 1,050 | 1,070 | 2,123,000 | 2,140 |
| 1989-04-20 | 1,040 | 1,080 | 1,040 | 1,050 | 2,065,000 | 2,100 |
| 1989-04-19 | 1,060 | 1,060 | 1,030 | 1,030 | 1,173,000 | 2,060 |
| 1989-04-18 | 1,040 | 1,060 | 1,030 | 1,030 | 894,000 | 2,060 |
| 1989-04-17 | 1,020 | 1,040 | 1,020 | 1,030 | 711,000 | 2,060 |
| 1989-04-14 | 1,020 | 1,030 | 1,010 | 1,010 | 314,000 | 2,020 |
| 1989-04-13 | 1,050 | 1,050 | 1,000 | 1,000 | 1,326,000 | 2,000 |
| 1989-04-12 | 1,050 | 1,060 | 1,020 | 1,030 | 3,046,000 | 2,060 |
| 1989-04-11 | 990 | 1,030 | 985 | 1,030 | 1,485,000 | 2,060 |
| 1989-04-10 | 980 | 990 | 975 | 990 | 533,000 | 1,980 |
| 1989-04-07 | 976 | 979 | 961 | 979 | 278,000 | 1,958 |
| 1989-04-06 | 984 | 984 | 965 | 966 | 333,000 | 1,932 |
| 1989-04-05 | 985 | 985 | 970 | 974 | 214,000 | 1,948 |
| 1989-04-04 | 950 | 990 | 950 | 985 | 711,000 | 1,970 |
| 1989-04-03 | 940 | 950 | 940 | 940 | 243,000 | 1,880 |
| 1989-03-31 | 950 | 950 | 940 | 940 | 93,000 | 1,880 |
| 1989-03-30 | 945 | 948 | 935 | 940 | 87,000 | 1,880 |
| 1989-03-29 | 948 | 950 | 930 | 935 | 107,000 | 1,870 |
| 1989-03-28 | 911 | 920 | 910 | 920 | 98,000 | 1,840 |
| 1989-03-27 | 920 | 922 | 905 | 905 | 148,000 | 1,810 |
| 1989-03-24 | 930 | 930 | 900 | 901 | 195,000 | 1,802 |
| 1989-03-23 | 945 | 945 | 920 | 922 | 147,000 | 1,844 |
| 1989-03-22 | 950 | 950 | 936 | 936 | 223,000 | 1,872 |
| 1989-03-20 | 940 | 954 | 936 | 940 | 243,000 | 1,880 |
| 1989-03-17 | 930 | 955 | 926 | 933 | 260,000 | 1,866 |
| 1989-03-16 | 949 | 950 | 930 | 930 | 292,000 | 1,860 |
| 1989-03-15 | 940 | 955 | 940 | 949 | 283,000 | 1,898 |
| 1989-03-14 | 925 | 950 | 925 | 950 | 223,000 | 1,900 |
| 1989-03-13 | 925 | 935 | 922 | 922 | 39,000 | 1,844 |
| 1989-03-10 | 927 | 939 | 920 | 935 | 72,000 | 1,870 |
| 1989-03-09 | 940 | 940 | 920 | 927 | 82,000 | 1,854 |
| 1989-03-08 | 940 | 945 | 935 | 937 | 124,000 | 1,874 |
| 1989-03-07 | 944 | 953 | 930 | 940 | 147,000 | 1,880 |
| 1989-03-06 | 944 | 954 | 944 | 946 | 114,000 | 1,892 |
| 1989-03-03 | 944 | 960 | 943 | 954 | 280,000 | 1,908 |
| 1989-03-02 | 940 | 940 | 932 | 940 | 171,000 | 1,880 |
| 1989-03-01 | 931 | 940 | 929 | 940 | 130,000 | 1,880 |
| 1989-02-28 | 935 | 935 | 921 | 925 | 614,000 | 1,850 |
| 1989-02-27 | 944 | 944 | 922 | 922 | 227,000 | 1,844 |
| 1989-02-23 | 944 | 944 | 920 | 944 | 291,000 | 1,888 |
| 1989-02-22 | 935 | 945 | 923 | 945 | 161,000 | 1,890 |
| 1989-02-21 | 932 | 945 | 930 | 945 | 193,000 | 1,890 |
| 1989-02-20 | 945 | 945 | 931 | 932 | 57,000 | 1,864 |
| 1989-02-17 | 930 | 945 | 921 | 945 | 94,000 | 1,890 |
| 1989-02-16 | 942 | 945 | 930 | 940 | 162,000 | 1,880 |
| 1989-02-15 | 935 | 950 | 935 | 940 | 66,000 | 1,880 |
| 1989-02-14 | 930 | 940 | 927 | 930 | 114,000 | 1,860 |
| 1989-02-13 | 950 | 950 | 930 | 930 | 150,000 | 1,860 |
| 1989-02-10 | 960 | 960 | 950 | 950 | 216,000 | 1,900 |
| 1989-02-09 | 960 | 970 | 955 | 966 | 160,000 | 1,932 |
| 1989-02-08 | 975 | 980 | 957 | 960 | 229,000 | 1,920 |
| 1989-02-07 | 977 | 982 | 965 | 965 | 305,000 | 1,930 |
| 1989-02-06 | 975 | 985 | 970 | 975 | 201,000 | 1,950 |
| 1989-02-03 | 970 | 985 | 960 | 965 | 316,000 | 1,930 |
| 1989-02-02 | 975 | 986 | 970 | 980 | 218,000 | 1,960 |
| 1989-02-01 | 990 | 997 | 970 | 975 | 401,000 | 1,950 |
| 1989-01-31 | 990 | 990 | 975 | 990 | 310,000 | 1,980 |
| 1989-01-30 | 998 | 999 | 980 | 980 | 410,000 | 1,960 |
| 1989-01-28 | 990 | 990 | 982 | 988 | 293,000 | 1,976 |
| 1989-01-27 | 996 | 996 | 960 | 960 | 834,000 | 1,920 |
| 1989-01-26 | 962 | 979 | 960 | 976 | 323,000 | 1,952 |
| 1989-01-25 | 964 | 968 | 960 | 961 | 244,000 | 1,922 |
| 1989-01-24 | 970 | 972 | 955 | 960 | 368,000 | 1,920 |
| 1989-01-23 | 994 | 995 | 970 | 972 | 772,000 | 1,944 |
| 1989-01-20 | 958 | 1,020 | 950 | 984 | 3,939,000 | 1,968 |
| 1989-01-19 | 960 | 961 | 948 | 951 | 726,000 | 1,902 |
| 1989-01-18 | 963 | 963 | 940 | 945 | 1,632,000 | 1,890 |
| 1989-01-17 | 924 | 949 | 915 | 948 | 960,000 | 1,896 |
| 1989-01-13 | 916 | 917 | 905 | 914 | 226,000 | 1,828 |
| 1989-01-12 | 919 | 919 | 913 | 917 | 193,000 | 1,834 |
| 1989-01-11 | 920 | 920 | 915 | 915 | 238,000 | 1,830 |
| 1989-01-10 | 908 | 908 | 905 | 905 | 186,000 | 1,810 |
| 1989-01-09 | 914 | 914 | 905 | 908 | 103,000 | 1,816 |
| 1989-01-06 | 924 | 924 | 900 | 905 | 196,000 | 1,810 |
| 1989-01-05 | 928 | 929 | 915 | 925 | 148,000 | 1,850 |
| 1989-01-04 | 928 | 929 | 908 | 908 | 71,000 | 1,816 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株
