7999 MUTOH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 | 3,260 | 3,300 | 3,260 | 3,260 | 34,000 | 29,636.40 |
| 1989-12-28 | 3,240 | 3,260 | 3,230 | 3,260 | 57,000 | 29,636.40 |
| 1989-12-27 | 3,230 | 3,230 | 3,230 | 3,230 | 31,000 | 29,363.60 |
| 1989-12-26 | 3,130 | 3,180 | 3,130 | 3,180 | 16,000 | 28,909.10 |
| 1989-12-25 | 3,150 | 3,150 | 3,140 | 3,140 | 5,000 | 28,545.50 |
| 1989-12-22 | 3,200 | 3,200 | 3,160 | 3,160 | 34,000 | 28,727.30 |
| 1989-12-21 | 3,160 | 3,160 | 3,150 | 3,160 | 19,000 | 28,727.30 |
| 1989-12-20 | 3,160 | 3,160 | 3,160 | 3,160 | 22,000 | 28,727.30 |
| 1989-12-19 | 3,210 | 3,210 | 3,160 | 3,160 | 106,000 | 28,727.30 |
| 1989-12-18 | 3,220 | 3,220 | 3,210 | 3,210 | 101,000 | 29,181.80 |
| 1989-12-15 | 3,270 | 3,270 | 3,190 | 3,200 | 50,000 | 29,090.90 |
| 1989-12-14 | 3,220 | 3,250 | 3,120 | 3,250 | 173,000 | 29,545.50 |
| 1989-12-13 | 3,120 | 3,210 | 3,120 | 3,200 | 114,000 | 29,090.90 |
| 1989-12-12 | 3,080 | 3,130 | 3,080 | 3,130 | 84,000 | 28,454.50 |
| 1989-12-11 | 3,030 | 3,080 | 2,990 | 3,070 | 63,000 | 27,909.10 |
| 1989-12-08 | 2,950 | 3,050 | 2,910 | 3,050 | 64,000 | 27,727.30 |
| 1989-12-07 | 2,900 | 2,900 | 2,850 | 2,890 | 23,000 | 26,272.70 |
| 1989-12-06 | 2,800 | 2,820 | 2,790 | 2,820 | 24,000 | 25,636.40 |
| 1989-12-05 | 2,780 | 2,800 | 2,780 | 2,800 | 37,000 | 25,454.50 |
| 1989-12-04 | 2,800 | 2,810 | 2,770 | 2,770 | 49,000 | 25,181.80 |
| 1989-12-01 | 2,820 | 2,820 | 2,770 | 2,770 | 16,000 | 25,181.80 |
| 1989-11-30 | 2,810 | 2,830 | 2,750 | 2,830 | 29,000 | 25,727.30 |
| 1989-11-29 | 2,900 | 2,900 | 2,790 | 2,800 | 18,000 | 25,454.50 |
| 1989-11-28 | 2,900 | 2,910 | 2,900 | 2,900 | 39,000 | 26,363.60 |
| 1989-11-27 | 2,900 | 2,900 | 2,900 | 2,900 | 75,000 | 26,363.60 |
| 1989-11-24 | 2,870 | 2,880 | 2,850 | 2,860 | 47,000 | 26,000 |
| 1989-11-22 | 2,880 | 2,880 | 2,860 | 2,860 | 94,000 | 26,000 |
| 1989-11-21 | 2,880 | 2,880 | 2,850 | 2,880 | 19,000 | 26,181.80 |
| 1989-11-20 | 2,920 | 2,920 | 2,850 | 2,880 | 12,000 | 26,181.80 |
| 1989-11-17 | 2,930 | 2,940 | 2,920 | 2,920 | 10,000 | 26,545.50 |
| 1989-11-16 | 2,900 | 2,910 | 2,900 | 2,910 | 5,000 | 26,454.50 |
| 1989-11-15 | 2,950 | 2,950 | 2,930 | 2,940 | 18,000 | 26,727.30 |
| 1989-11-13 | 2,980 | 2,980 | 2,950 | 2,950 | 9,000 | 26,818.20 |
| 1989-11-10 | 2,970 | 2,980 | 2,960 | 2,960 | 9,000 | 26,909.10 |
| 1989-11-09 | 2,980 | 3,000 | 2,960 | 2,960 | 26,000 | 26,909.10 |
| 1989-11-08 | 2,980 | 2,980 | 2,980 | 2,980 | 22,000 | 27,090.90 |
| 1989-11-07 | 2,930 | 2,980 | 2,930 | 2,980 | 18,000 | 27,090.90 |
| 1989-11-06 | 2,950 | 2,960 | 2,950 | 2,950 | 43,000 | 26,818.20 |
| 1989-11-02 | 2,950 | 2,950 | 2,940 | 2,940 | 32,000 | 26,727.30 |
| 1989-11-01 | 2,950 | 2,990 | 2,950 | 2,990 | 25,000 | 27,181.80 |
| 1989-10-31 | 2,950 | 2,950 | 2,930 | 2,950 | 26,000 | 26,818.20 |
| 1989-10-30 | 2,940 | 2,950 | 2,930 | 2,950 | 55,000 | 26,818.20 |
| 1989-10-27 | 3,000 | 3,010 | 2,950 | 2,950 | 42,000 | 26,818.20 |
| 1989-10-26 | 3,100 | 3,100 | 3,060 | 3,060 | 76,000 | 27,818.20 |
| 1989-10-25 | 3,090 | 3,100 | 3,080 | 3,080 | 35,000 | 28,000 |
| 1989-10-24 | 3,140 | 3,140 | 3,100 | 3,100 | 59,000 | 28,181.80 |
| 1989-10-23 | 3,190 | 3,190 | 3,140 | 3,140 | 78,000 | 28,545.50 |
| 1989-10-20 | 3,250 | 3,250 | 3,100 | 3,100 | 46,000 | 28,181.80 |
| 1989-10-19 | 3,250 | 3,250 | 3,200 | 3,200 | 11,000 | 29,090.90 |
| 1989-10-18 | 3,250 | 3,260 | 3,250 | 3,250 | 61,000 | 29,545.50 |
| 1989-10-17 | 3,320 | 3,350 | 3,240 | 3,240 | 60,000 | 29,454.50 |
| 1989-10-16 | 3,300 | 3,300 | 3,290 | 3,300 | 33,000 | 30,000 |
| 1989-10-13 | 3,380 | 3,400 | 3,380 | 3,400 | 31,000 | 30,909.10 |
| 1989-10-12 | 3,470 | 3,470 | 3,350 | 3,380 | 40,000 | 30,727.30 |
| 1989-10-11 | 3,540 | 3,540 | 3,460 | 3,490 | 124,000 | 31,727.30 |
| 1989-10-09 | 3,480 | 3,510 | 3,440 | 3,490 | 220,000 | 31,727.30 |
| 1989-10-06 | 3,150 | 3,350 | 3,150 | 3,330 | 220,000 | 30,272.70 |
| 1989-10-05 | 3,100 | 3,180 | 3,100 | 3,150 | 44,000 | 28,636.40 |
| 1989-10-04 | 3,060 | 3,100 | 3,060 | 3,100 | 28,000 | 28,181.80 |
| 1989-10-03 | 3,150 | 3,150 | 3,060 | 3,100 | 21,000 | 28,181.80 |
| 1989-10-02 | 3,150 | 3,150 | 3,060 | 3,100 | 43,000 | 28,181.80 |
| 1989-09-29 | 3,200 | 3,200 | 3,050 | 3,060 | 28,000 | 27,818.20 |
| 1989-09-28 | 3,100 | 3,200 | 3,070 | 3,200 | 144,000 | 29,090.90 |
| 1989-09-27 | 3,150 | 3,150 | 3,100 | 3,110 | 79,000 | 28,272.70 |
| 1989-09-26 | 3,050 | 3,150 | 3,000 | 3,150 | 108,000 | 28,636.40 |
| 1989-09-25 | 3,090 | 3,100 | 3,000 | 3,000 | 155,000 | 27,272.70 |
| 1989-09-22 | 3,030 | 3,060 | 3,000 | 3,040 | 205,000 | 27,636.40 |
| 1989-09-21 | 3,030 | 3,040 | 2,980 | 3,020 | 143,000 | 27,454.50 |
| 1989-09-20 | 3,050 | 3,060 | 3,000 | 3,040 | 230,000 | 27,636.40 |
| 1989-09-19 | 2,990 | 3,080 | 2,980 | 3,050 | 340,000 | 27,727.30 |
| 1989-09-18 | 2,940 | 2,990 | 2,930 | 2,980 | 296,000 | 27,090.90 |
| 1989-09-14 | 2,830 | 2,900 | 2,830 | 2,900 | 97,000 | 26,363.60 |
| 1989-09-13 | 2,860 | 2,860 | 2,820 | 2,820 | 41,000 | 25,636.40 |
| 1989-09-12 | 2,860 | 2,860 | 2,850 | 2,860 | 51,000 | 26,000 |
| 1989-09-11 | 2,900 | 2,900 | 2,870 | 2,900 | 14,000 | 26,363.60 |
| 1989-09-08 | 2,940 | 2,940 | 2,910 | 2,910 | 130,000 | 26,454.50 |
| 1989-09-07 | 2,900 | 2,950 | 2,880 | 2,950 | 432,000 | 26,818.20 |
| 1989-09-06 | 2,810 | 2,880 | 2,810 | 2,880 | 186,000 | 26,181.80 |
| 1989-09-05 | 2,820 | 2,870 | 2,820 | 2,840 | 51,000 | 25,818.20 |
| 1989-09-04 | 2,860 | 2,890 | 2,830 | 2,830 | 30,000 | 25,727.30 |
| 1989-09-01 | 2,880 | 2,910 | 2,850 | 2,870 | 186,000 | 26,090.90 |
| 1989-08-31 | 2,770 | 2,900 | 2,710 | 2,880 | 151,000 | 26,181.80 |
| 1989-08-30 | 2,790 | 2,820 | 2,770 | 2,780 | 365,000 | 25,272.70 |
| 1989-08-29 | 2,670 | 2,790 | 2,650 | 2,790 | 228,000 | 25,363.60 |
| 1989-08-28 | 2,690 | 2,690 | 2,660 | 2,670 | 36,000 | 24,272.70 |
| 1989-08-25 | 2,650 | 2,750 | 2,650 | 2,710 | 160,000 | 24,636.40 |
| 1989-08-24 | 2,670 | 2,680 | 2,610 | 2,650 | 66,000 | 24,090.90 |
| 1989-08-23 | 2,660 | 2,750 | 2,660 | 2,700 | 313,000 | 24,545.50 |
| 1989-08-22 | 2,650 | 2,740 | 2,620 | 2,650 | 296,000 | 24,090.90 |
| 1989-08-21 | 2,650 | 2,700 | 2,610 | 2,690 | 222,000 | 24,454.50 |
| 1989-08-18 | 2,610 | 2,610 | 2,610 | 2,610 | 9,000 | 23,727.30 |
| 1989-08-17 | 2,630 | 2,640 | 2,620 | 2,620 | 15,000 | 23,818.20 |
| 1989-08-16 | 2,640 | 2,640 | 2,610 | 2,620 | 29,000 | 23,818.20 |
| 1989-08-15 | 2,600 | 2,690 | 2,590 | 2,600 | 90,000 | 23,636.40 |
| 1989-08-14 | 2,600 | 2,600 | 2,600 | 2,600 | 44,000 | 23,636.40 |
| 1989-08-11 | 2,610 | 2,610 | 2,600 | 2,600 | 49,000 | 23,636.40 |
| 1989-08-10 | 2,600 | 2,610 | 2,580 | 2,610 | 98,000 | 23,727.30 |
| 1989-08-09 | 2,600 | 2,630 | 2,570 | 2,580 | 65,000 | 23,454.50 |
| 1989-08-08 | 2,580 | 2,600 | 2,530 | 2,600 | 239,000 | 23,636.40 |
| 1989-08-07 | 2,530 | 2,540 | 2,500 | 2,540 | 37,000 | 23,090.90 |
| 1989-08-04 | 2,500 | 2,500 | 2,490 | 2,490 | 23,000 | 22,636.40 |
| 1989-08-03 | 2,480 | 2,520 | 2,480 | 2,480 | 100,000 | 22,545.50 |
| 1989-08-02 | 2,450 | 2,450 | 2,440 | 2,450 | 10,000 | 22,272.70 |
| 1989-08-01 | 2,500 | 2,500 | 2,440 | 2,470 | 42,000 | 22,454.50 |
| 1989-07-31 | 2,470 | 2,500 | 2,470 | 2,500 | 10,000 | 22,727.30 |
| 1989-07-28 | 2,470 | 2,470 | 2,440 | 2,470 | 26,000 | 22,454.50 |
| 1989-07-27 | 2,480 | 2,480 | 2,460 | 2,460 | 23,000 | 22,363.60 |
| 1989-07-26 | 2,490 | 2,490 | 2,480 | 2,480 | 17,000 | 22,545.50 |
| 1989-07-25 | 2,470 | 2,510 | 2,470 | 2,490 | 38,000 | 22,636.40 |
| 1989-07-24 | 2,500 | 2,500 | 2,460 | 2,460 | 7,000 | 22,363.60 |
| 1989-07-21 | 2,480 | 2,500 | 2,480 | 2,500 | 75,000 | 22,727.30 |
| 1989-07-20 | 2,500 | 2,500 | 2,470 | 2,500 | 46,000 | 22,727.30 |
| 1989-07-19 | 2,470 | 2,480 | 2,450 | 2,470 | 29,000 | 22,454.50 |
| 1989-07-18 | 2,450 | 2,470 | 2,410 | 2,470 | 18,000 | 22,454.50 |
| 1989-07-17 | 2,500 | 2,500 | 2,450 | 2,450 | 12,000 | 22,272.70 |
| 1989-07-14 | 2,500 | 2,500 | 2,450 | 2,500 | 28,000 | 22,727.30 |
| 1989-07-13 | 2,530 | 2,530 | 2,470 | 2,500 | 54,000 | 22,727.30 |
| 1989-07-12 | 2,540 | 2,540 | 2,500 | 2,510 | 27,000 | 22,818.20 |
| 1989-07-11 | 2,540 | 2,550 | 2,500 | 2,550 | 20,000 | 23,181.80 |
| 1989-07-10 | 2,570 | 2,590 | 2,550 | 2,550 | 101,000 | 23,181.80 |
| 1989-07-07 | 2,540 | 2,600 | 2,510 | 2,570 | 232,000 | 23,363.60 |
| 1989-07-06 | 2,530 | 2,590 | 2,530 | 2,580 | 117,000 | 23,454.50 |
| 1989-07-05 | 2,540 | 2,580 | 2,530 | 2,550 | 262,000 | 23,181.80 |
| 1989-07-04 | 2,460 | 2,530 | 2,450 | 2,530 | 184,000 | 23,000 |
| 1989-07-03 | 2,460 | 2,470 | 2,450 | 2,460 | 22,000 | 22,363.60 |
| 1989-06-30 | 2,480 | 2,480 | 2,410 | 2,450 | 38,000 | 22,272.70 |
| 1989-06-29 | 2,390 | 2,530 | 2,390 | 2,480 | 331,000 | 22,545.50 |
| 1989-06-28 | 2,390 | 2,430 | 2,380 | 2,430 | 98,000 | 22,090.90 |
| 1989-06-27 | 2,420 | 2,430 | 2,400 | 2,430 | 12,000 | 22,090.90 |
| 1989-06-26 | 2,450 | 2,450 | 2,400 | 2,430 | 43,000 | 22,090.90 |
| 1989-06-23 | 2,430 | 2,430 | 2,360 | 2,430 | 24,000 | 22,090.90 |
| 1989-06-22 | 2,430 | 2,440 | 2,410 | 2,440 | 34,000 | 22,181.80 |
| 1989-06-21 | 2,380 | 2,430 | 2,330 | 2,400 | 280,000 | 21,818.20 |
| 1989-06-20 | 2,430 | 2,430 | 2,350 | 2,380 | 24,000 | 21,636.40 |
| 1989-06-19 | 2,340 | 2,420 | 2,330 | 2,420 | 17,000 | 22,000 |
| 1989-06-16 | 2,390 | 2,390 | 2,340 | 2,380 | 11,000 | 21,636.40 |
| 1989-06-15 | 2,340 | 2,400 | 2,330 | 2,390 | 27,000 | 21,727.30 |
| 1989-06-14 | 2,380 | 2,390 | 2,330 | 2,340 | 30,000 | 21,272.70 |
| 1989-06-13 | 2,400 | 2,420 | 2,380 | 2,380 | 38,000 | 21,636.40 |
| 1989-06-12 | 2,390 | 2,430 | 2,390 | 2,420 | 22,000 | 22,000 |
| 1989-06-09 | 2,430 | 2,430 | 2,400 | 2,430 | 77,000 | 22,090.90 |
| 1989-06-08 | 2,440 | 2,440 | 2,390 | 2,430 | 30,000 | 22,090.90 |
| 1989-06-07 | 2,400 | 2,400 | 2,350 | 2,400 | 17,000 | 21,818.20 |
| 1989-06-06 | 2,360 | 2,440 | 2,360 | 2,440 | 63,000 | 22,181.80 |
| 1989-06-05 | 2,400 | 2,450 | 2,390 | 2,400 | 68,000 | 21,818.20 |
| 1989-06-02 | 2,380 | 2,420 | 2,380 | 2,400 | 117,000 | 21,818.20 |
| 1989-06-01 | 2,390 | 2,410 | 2,330 | 2,400 | 55,000 | 21,818.20 |
| 1989-05-31 | 2,350 | 2,400 | 2,300 | 2,400 | 78,000 | 21,818.20 |
| 1989-05-30 | 2,300 | 2,340 | 2,270 | 2,320 | 15,000 | 21,090.90 |
| 1989-05-29 | 2,260 | 2,350 | 2,260 | 2,340 | 17,000 | 21,272.70 |
| 1989-05-26 | 2,330 | 2,350 | 2,210 | 2,260 | 46,000 | 20,545.50 |
| 1989-05-25 | 2,340 | 2,380 | 2,300 | 2,350 | 77,000 | 21,363.60 |
| 1989-05-24 | 2,290 | 2,350 | 2,290 | 2,300 | 63,000 | 20,909.10 |
| 1989-05-23 | 2,300 | 2,300 | 2,250 | 2,300 | 56,000 | 20,909.10 |
| 1989-05-22 | 2,300 | 2,300 | 2,250 | 2,270 | 60,000 | 20,636.40 |
| 1989-05-19 | 2,190 | 2,300 | 2,190 | 2,260 | 112,000 | 20,545.50 |
| 1989-05-18 | 2,180 | 2,190 | 2,180 | 2,190 | 20,000 | 19,909.10 |
| 1989-05-17 | 2,170 | 2,210 | 2,150 | 2,200 | 27,000 | 20,000 |
| 1989-05-16 | 2,180 | 2,180 | 2,140 | 2,180 | 20,000 | 19,818.20 |
| 1989-05-15 | 2,150 | 2,170 | 2,150 | 2,170 | 23,000 | 19,727.30 |
| 1989-05-12 | 2,150 | 2,160 | 2,150 | 2,150 | 36,000 | 19,545.50 |
| 1989-05-11 | 2,110 | 2,130 | 2,090 | 2,110 | 54,000 | 19,181.80 |
| 1989-05-10 | 2,160 | 2,160 | 2,110 | 2,110 | 12,000 | 19,181.80 |
| 1989-05-09 | 2,200 | 2,200 | 2,160 | 2,160 | 17,000 | 19,636.40 |
| 1989-05-08 | 2,250 | 2,250 | 2,190 | 2,200 | 20,000 | 20,000 |
| 1989-05-02 | 2,210 | 2,250 | 2,210 | 2,230 | 8,000 | 20,272.70 |
| 1989-05-01 | 2,210 | 2,250 | 2,190 | 2,230 | 17,000 | 20,272.70 |
| 1989-04-28 | 2,190 | 2,200 | 2,190 | 2,200 | 15,000 | 20,000 |
| 1989-04-27 | 2,110 | 2,190 | 2,110 | 2,190 | 30,000 | 19,909.10 |
| 1989-04-26 | 2,150 | 2,150 | 2,090 | 2,110 | 23,000 | 19,181.80 |
| 1989-04-25 | 2,200 | 2,200 | 2,190 | 2,190 | 17,000 | 19,909.10 |
| 1989-04-24 | 2,200 | 2,200 | 2,140 | 2,170 | 8,000 | 19,727.30 |
| 1989-04-21 | 2,200 | 2,200 | 2,190 | 2,190 | 13,000 | 19,909.10 |
| 1989-04-20 | 2,200 | 2,210 | 2,200 | 2,200 | 7,000 | 20,000 |
| 1989-04-19 | 2,210 | 2,250 | 2,210 | 2,250 | 2,000 | 20,454.50 |
| 1989-04-18 | 2,300 | 2,300 | 2,250 | 2,250 | 14,000 | 20,454.50 |
| 1989-04-17 | 2,300 | 2,300 | 2,300 | 2,300 | 11,000 | 20,909.10 |
| 1989-04-14 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 20,909.10 |
| 1989-04-13 | 2,370 | 2,370 | 2,300 | 2,300 | 9,000 | 20,909.10 |
| 1989-04-12 | 2,400 | 2,400 | 2,400 | 2,400 | 10,000 | 21,818.20 |
| 1989-04-11 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 21,818.20 |
| 1989-04-10 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 21,818.20 |
| 1989-04-03 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 22,000 |
| 1989-03-31 | 2,380 | 2,420 | 2,360 | 2,420 | 10,000 | 22,000 |
| 1989-03-30 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 21,363.60 |
| 1989-03-29 | 2,300 | 2,310 | 2,300 | 2,310 | 6,000 | 21,000 |
| 1989-03-28 | 2,250 | 2,300 | 2,250 | 2,300 | 5,000 | 20,909.10 |
| 1989-03-27 | 2,380 | 2,480 | 2,380 | 2,480 | 183,000 | 20,495.90 |
| 1989-03-24 | 2,400 | 2,400 | 2,390 | 2,400 | 36,000 | 19,834.70 |
| 1989-03-23 | 2,460 | 2,480 | 2,400 | 2,400 | 22,000 | 19,834.70 |
| 1989-03-22 | 2,490 | 2,490 | 2,400 | 2,480 | 13,000 | 20,495.90 |
| 1989-03-20 | 2,510 | 2,510 | 2,500 | 2,500 | 11,000 | 20,661.20 |
| 1989-03-17 | 2,530 | 2,530 | 2,480 | 2,500 | 9,000 | 20,661.20 |
| 1989-03-16 | 2,520 | 2,520 | 2,500 | 2,500 | 35,000 | 20,661.20 |
| 1989-03-14 | 2,570 | 2,640 | 2,550 | 2,640 | 10,000 | 21,818.20 |
| 1989-03-10 | 2,680 | 2,700 | 2,680 | 2,690 | 7,000 | 22,231.40 |
| 1989-03-08 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 | 22,314 |
| 1989-03-03 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 | 22,314 |
| 1989-02-28 | 2,680 | 2,700 | 2,680 | 2,700 | 5,000 | 22,314 |
| 1989-02-27 | 2,730 | 2,730 | 2,730 | 2,730 | 4,000 | 22,562 |
| 1989-02-23 | 2,680 | 2,700 | 2,680 | 2,700 | 3,000 | 22,314 |
| 1989-02-22 | 2,700 | 2,730 | 2,700 | 2,730 | 32,000 | 22,562 |
| 1989-02-21 | 2,700 | 2,710 | 2,700 | 2,710 | 12,000 | 22,396.70 |
| 1989-02-20 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 | 22,562 |
| 1989-02-17 | 2,710 | 2,720 | 2,710 | 2,720 | 2,000 | 22,479.30 |
| 1989-02-16 | 2,700 | 2,720 | 2,700 | 2,720 | 5,000 | 22,479.30 |
| 1989-02-15 | 2,660 | 2,700 | 2,660 | 2,700 | 9,000 | 22,314 |
| 1989-02-13 | 2,670 | 2,670 | 2,670 | 2,670 | 8,000 | 22,066.10 |
| 1989-02-09 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 | 22,148.80 |
| 1989-02-08 | 2,700 | 2,700 | 2,690 | 2,700 | 16,000 | 22,314 |
| 1989-02-07 | 2,700 | 2,700 | 2,700 | 2,700 | 21,000 | 22,314 |
| 1989-02-06 | 2,700 | 2,720 | 2,690 | 2,700 | 23,000 | 22,314 |
| 1989-02-03 | 2,700 | 2,720 | 2,700 | 2,720 | 7,000 | 22,479.30 |
| 1989-02-01 | 2,670 | 2,670 | 2,660 | 2,670 | 7,000 | 22,066.10 |
| 1989-01-30 | 2,660 | 2,690 | 2,660 | 2,690 | 12,000 | 22,231.40 |
| 1989-01-28 | 2,690 | 2,690 | 2,650 | 2,650 | 11,000 | 21,900.80 |
| 1989-01-27 | 2,680 | 2,680 | 2,650 | 2,650 | 9,000 | 21,900.80 |
| 1989-01-26 | 2,680 | 2,680 | 2,680 | 2,680 | 7,000 | 22,148.80 |
| 1989-01-25 | 2,650 | 2,680 | 2,610 | 2,680 | 36,000 | 22,148.80 |
| 1989-01-24 | 2,700 | 2,700 | 2,700 | 2,700 | 13,000 | 22,314 |
| 1989-01-20 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 | 22,314 |
| 1989-01-19 | 2,630 | 2,650 | 2,630 | 2,650 | 3,000 | 21,900.80 |
| 1989-01-18 | 2,660 | 2,660 | 2,650 | 2,650 | 3,000 | 21,900.80 |
| 1989-01-17 | 2,660 | 2,660 | 2,650 | 2,650 | 2,000 | 21,900.80 |
| 1989-01-13 | 2,670 | 2,670 | 2,670 | 2,670 | 2,000 | 22,066.10 |
| 1989-01-12 | 2,700 | 2,700 | 2,690 | 2,690 | 2,000 | 22,231.40 |
| 1989-01-11 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 | 22,314 |
| 1989-01-10 | 2,700 | 2,700 | 2,700 | 2,700 | 39,000 | 22,314 |
| 1989-01-09 | 2,700 | 2,700 | 2,700 | 2,700 | 17,000 | 22,314 |
| 1989-01-06 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 22,314 |
| 1989-01-05 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 | 22,314 |
| 1989-01-04 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 | 22,314 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.1株 [1985-09-26]1株→1.1株 [1983-09-27]1株→1.3株
