8014 蝶理(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 | 1,480 | 1,630 | 1,480 | 1,630 | 271,000 | 15,233.60 |
| 1989-12-28 | 1,520 | 1,550 | 1,480 | 1,480 | 169,000 | 13,831.80 |
| 1989-12-27 | 1,510 | 1,550 | 1,480 | 1,550 | 829,000 | 14,486 |
| 1989-12-26 | 1,530 | 1,550 | 1,500 | 1,510 | 195,000 | 14,112.10 |
| 1989-12-25 | 1,560 | 1,580 | 1,540 | 1,550 | 185,000 | 14,486 |
| 1989-12-22 | 1,540 | 1,590 | 1,520 | 1,590 | 262,000 | 14,859.80 |
| 1989-12-21 | 1,570 | 1,600 | 1,550 | 1,570 | 506,000 | 14,672.90 |
| 1989-12-20 | 1,570 | 1,650 | 1,570 | 1,600 | 898,000 | 14,953.30 |
| 1989-12-19 | 1,630 | 1,640 | 1,550 | 1,560 | 695,000 | 14,579.40 |
| 1989-12-18 | 1,670 | 1,680 | 1,630 | 1,630 | 487,000 | 15,233.60 |
| 1989-12-15 | 1,620 | 1,660 | 1,620 | 1,640 | 686,000 | 15,327.10 |
| 1989-12-14 | 1,680 | 1,690 | 1,640 | 1,640 | 1,243,001 | 15,327.10 |
| 1989-12-13 | 1,650 | 1,700 | 1,640 | 1,690 | 5,448,003 | 15,794.40 |
| 1989-12-12 | 1,580 | 1,660 | 1,560 | 1,610 | 4,148,002 | 15,046.70 |
| 1989-12-11 | 1,560 | 1,610 | 1,550 | 1,560 | 1,071,001 | 14,579.40 |
| 1989-12-08 | 1,670 | 1,710 | 1,590 | 1,590 | 4,977,002 | 14,859.80 |
| 1989-12-07 | 1,600 | 1,670 | 1,570 | 1,670 | 4,573,002 | 15,607.50 |
| 1989-12-06 | 1,550 | 1,610 | 1,540 | 1,580 | 3,501,002 | 14,766.40 |
| 1989-12-05 | 1,610 | 1,640 | 1,510 | 1,570 | 6,126,003 | 14,672.90 |
| 1989-12-04 | 1,510 | 1,640 | 1,510 | 1,630 | 16,954,008 | 15,233.60 |
| 1989-12-01 | 1,370 | 1,500 | 1,350 | 1,450 | 17,131,008 | 13,551.40 |
| 1989-11-30 | 1,240 | 1,350 | 1,230 | 1,350 | 1,638,001 | 12,616.80 |
| 1989-11-29 | 1,290 | 1,290 | 1,210 | 1,260 | 494,000 | 11,775.70 |
| 1989-11-28 | 1,310 | 1,320 | 1,270 | 1,280 | 1,968,001 | 11,962.60 |
| 1989-11-27 | 1,290 | 1,330 | 1,270 | 1,300 | 1,679,001 | 12,149.50 |
| 1989-11-24 | 1,270 | 1,310 | 1,240 | 1,290 | 3,020,001 | 12,056.10 |
| 1989-11-22 | 1,240 | 1,280 | 1,220 | 1,270 | 1,705,001 | 11,869.20 |
| 1989-11-21 | 1,250 | 1,260 | 1,210 | 1,240 | 1,782,001 | 11,588.80 |
| 1989-11-20 | 1,270 | 1,280 | 1,240 | 1,240 | 4,633,002 | 11,588.80 |
| 1989-11-17 | 1,130 | 1,230 | 1,120 | 1,230 | 7,233,003 | 11,495.30 |
| 1989-11-16 | 1,120 | 1,150 | 1,110 | 1,110 | 1,219,001 | 10,373.80 |
| 1989-11-15 | 1,120 | 1,120 | 1,090 | 1,110 | 1,003,000 | 10,373.80 |
| 1989-11-14 | 1,130 | 1,130 | 1,100 | 1,120 | 745,000 | 10,467.30 |
| 1989-11-13 | 1,120 | 1,160 | 1,100 | 1,120 | 3,109,001 | 10,467.30 |
| 1989-11-10 | 1,100 | 1,140 | 1,100 | 1,100 | 3,948,002 | 10,280.40 |
| 1989-11-09 | 1,100 | 1,100 | 1,060 | 1,060 | 766,000 | 9,906.54 |
| 1989-11-08 | 1,060 | 1,110 | 1,060 | 1,080 | 4,991,002 | 10,093.50 |
| 1989-11-07 | 1,020 | 1,070 | 1,010 | 1,040 | 3,514,002 | 9,719.63 |
| 1989-11-06 | 1,010 | 1,020 | 1,000 | 1,020 | 503,000 | 9,532.71 |
| 1989-11-02 | 1,000 | 1,010 | 993 | 1,010 | 376,000 | 9,439.25 |
| 1989-11-01 | 1,000 | 1,020 | 985 | 999 | 413,000 | 9,336.45 |
| 1989-10-31 | 989 | 1,000 | 989 | 1,000 | 867,000 | 9,345.79 |
| 1989-10-30 | 990 | 993 | 985 | 990 | 212,000 | 9,252.34 |
| 1989-10-27 | 990 | 995 | 980 | 980 | 475,000 | 9,158.88 |
| 1989-10-26 | 963 | 998 | 961 | 990 | 407,000 | 9,252.34 |
| 1989-10-25 | 970 | 975 | 960 | 961 | 160,000 | 8,981.31 |
| 1989-10-24 | 975 | 985 | 951 | 957 | 161,000 | 8,943.92 |
| 1989-10-23 | 981 | 986 | 980 | 980 | 239,000 | 9,158.88 |
| 1989-10-20 | 998 | 1,000 | 975 | 980 | 353,000 | 9,158.88 |
| 1989-10-19 | 975 | 990 | 970 | 990 | 400,000 | 9,252.34 |
| 1989-10-18 | 950 | 980 | 950 | 965 | 318,000 | 9,018.69 |
| 1989-10-17 | 960 | 960 | 945 | 946 | 264,000 | 8,841.12 |
| 1989-10-16 | 951 | 960 | 940 | 940 | 243,000 | 8,785.05 |
| 1989-10-13 | 964 | 980 | 963 | 965 | 203,000 | 9,018.69 |
| 1989-10-12 | 990 | 990 | 961 | 962 | 215,000 | 8,990.65 |
| 1989-10-11 | 1,000 | 1,010 | 976 | 990 | 395,000 | 9,252.34 |
| 1989-10-09 | 1,000 | 1,010 | 995 | 999 | 529,000 | 9,336.45 |
| 1989-10-06 | 1,020 | 1,020 | 995 | 995 | 724,000 | 9,299.07 |
| 1989-10-05 | 1,030 | 1,030 | 1,010 | 1,020 | 1,730,001 | 9,532.71 |
| 1989-10-04 | 999 | 1,050 | 995 | 1,050 | 2,507,001 | 9,813.08 |
| 1989-10-03 | 998 | 999 | 985 | 990 | 1,033,000 | 9,252.34 |
| 1989-10-02 | 960 | 990 | 953 | 990 | 587,000 | 9,252.34 |
| 1989-09-29 | 955 | 960 | 947 | 952 | 184,000 | 8,897.20 |
| 1989-09-28 | 950 | 960 | 941 | 947 | 456,000 | 8,850.47 |
| 1989-09-27 | 935 | 949 | 928 | 949 | 351,000 | 8,869.16 |
| 1989-09-26 | 928 | 938 | 926 | 928 | 140,000 | 8,672.90 |
| 1989-09-25 | 945 | 946 | 933 | 940 | 308,000 | 8,785.05 |
| 1989-09-22 | 938 | 938 | 925 | 935 | 513,000 | 8,738.32 |
| 1989-09-21 | 921 | 928 | 921 | 928 | 316,000 | 8,672.90 |
| 1989-09-20 | 930 | 930 | 910 | 926 | 151,000 | 8,654.21 |
| 1989-09-19 | 940 | 940 | 919 | 919 | 74,000 | 8,588.79 |
| 1989-09-18 | 945 | 945 | 936 | 940 | 75,000 | 8,785.05 |
| 1989-09-14 | 930 | 945 | 930 | 945 | 81,000 | 8,831.78 |
| 1989-09-13 | 924 | 932 | 924 | 925 | 78,000 | 8,644.86 |
| 1989-09-12 | 924 | 924 | 916 | 924 | 26,000 | 8,635.51 |
| 1989-09-11 | 932 | 932 | 915 | 915 | 66,000 | 8,551.40 |
| 1989-09-08 | 925 | 926 | 915 | 922 | 87,000 | 8,616.82 |
| 1989-09-07 | 945 | 945 | 935 | 935 | 63,000 | 8,738.32 |
| 1989-09-06 | 945 | 950 | 925 | 935 | 136,000 | 8,738.32 |
| 1989-09-05 | 929 | 940 | 925 | 935 | 109,000 | 8,738.32 |
| 1989-09-04 | 920 | 930 | 917 | 920 | 115,000 | 8,598.13 |
| 1989-09-01 | 928 | 935 | 910 | 910 | 110,000 | 8,504.67 |
| 1989-08-31 | 926 | 928 | 915 | 928 | 71,000 | 8,672.90 |
| 1989-08-30 | 933 | 940 | 928 | 928 | 254,000 | 8,672.90 |
| 1989-08-29 | 941 | 950 | 929 | 934 | 104,000 | 8,728.97 |
| 1989-08-28 | 930 | 935 | 928 | 930 | 84,000 | 8,691.59 |
| 1989-08-25 | 940 | 940 | 930 | 940 | 101,000 | 8,785.05 |
| 1989-08-24 | 950 | 950 | 940 | 940 | 88,000 | 8,785.05 |
| 1989-08-23 | 942 | 950 | 936 | 940 | 46,000 | 8,785.05 |
| 1989-08-22 | 950 | 967 | 930 | 930 | 83,000 | 8,691.59 |
| 1989-08-21 | 946 | 950 | 942 | 950 | 65,000 | 8,878.50 |
| 1989-08-18 | 940 | 950 | 930 | 936 | 51,000 | 8,747.66 |
| 1989-08-17 | 942 | 944 | 930 | 930 | 108,000 | 8,691.59 |
| 1989-08-16 | 925 | 944 | 925 | 944 | 112,000 | 8,822.43 |
| 1989-08-15 | 940 | 948 | 928 | 935 | 59,000 | 8,738.32 |
| 1989-08-14 | 940 | 949 | 940 | 949 | 56,000 | 8,869.16 |
| 1989-08-11 | 927 | 955 | 927 | 940 | 105,000 | 8,785.05 |
| 1989-08-10 | 950 | 955 | 936 | 937 | 173,000 | 8,757.01 |
| 1989-08-09 | 960 | 970 | 953 | 960 | 199,000 | 8,971.96 |
| 1989-08-08 | 962 | 970 | 950 | 957 | 241,000 | 8,943.92 |
| 1989-08-07 | 990 | 995 | 965 | 972 | 354,000 | 9,084.11 |
| 1989-08-04 | 998 | 1,000 | 985 | 990 | 1,055,000 | 9,252.34 |
| 1989-08-03 | 980 | 998 | 974 | 997 | 1,211,001 | 9,317.76 |
| 1989-08-02 | 960 | 995 | 960 | 980 | 1,585,001 | 9,158.88 |
| 1989-08-01 | 930 | 970 | 920 | 962 | 1,323,001 | 8,990.65 |
| 1989-07-31 | 935 | 940 | 920 | 940 | 276,000 | 8,785.05 |
| 1989-07-28 | 940 | 943 | 925 | 926 | 415,000 | 8,654.21 |
| 1989-07-27 | 909 | 947 | 905 | 940 | 1,016,000 | 8,785.05 |
| 1989-07-26 | 905 | 908 | 896 | 900 | 209,000 | 8,411.21 |
| 1989-07-25 | 890 | 912 | 889 | 905 | 401,000 | 8,457.94 |
| 1989-07-24 | 870 | 885 | 866 | 885 | 42,000 | 8,271.03 |
| 1989-07-21 | 874 | 880 | 871 | 880 | 79,000 | 8,224.30 |
| 1989-07-20 | 876 | 890 | 870 | 870 | 146,000 | 8,130.84 |
| 1989-07-19 | 880 | 885 | 870 | 870 | 163,000 | 8,130.84 |
| 1989-07-18 | 873 | 873 | 867 | 870 | 41,000 | 8,130.84 |
| 1989-07-17 | 890 | 890 | 872 | 880 | 264,000 | 8,224.30 |
| 1989-07-14 | 869 | 896 | 869 | 883 | 494,000 | 8,252.34 |
| 1989-07-13 | 850 | 870 | 850 | 869 | 123,000 | 8,121.50 |
| 1989-07-12 | 842 | 848 | 830 | 848 | 71,000 | 7,925.23 |
| 1989-07-11 | 828 | 840 | 828 | 840 | 101,000 | 7,850.47 |
| 1989-07-10 | 825 | 830 | 820 | 830 | 110,000 | 7,757.01 |
| 1989-07-07 | 827 | 829 | 815 | 825 | 56,000 | 7,710.28 |
| 1989-07-06 | 826 | 829 | 826 | 827 | 39,000 | 7,728.97 |
| 1989-07-05 | 823 | 833 | 823 | 830 | 46,000 | 7,757.01 |
| 1989-07-04 | 813 | 830 | 813 | 830 | 43,000 | 7,757.01 |
| 1989-07-03 | 814 | 814 | 801 | 810 | 41,000 | 7,570.09 |
| 1989-06-30 | 820 | 820 | 801 | 814 | 94,000 | 7,607.48 |
| 1989-06-29 | 823 | 835 | 821 | 822 | 28,000 | 7,682.24 |
| 1989-06-28 | 839 | 840 | 822 | 822 | 62,000 | 7,682.24 |
| 1989-06-27 | 840 | 840 | 830 | 830 | 36,000 | 7,757.01 |
| 1989-06-26 | 831 | 840 | 822 | 825 | 52,000 | 7,710.28 |
| 1989-06-23 | 840 | 840 | 835 | 836 | 34,000 | 7,813.08 |
| 1989-06-22 | 840 | 845 | 835 | 840 | 26,000 | 7,850.47 |
| 1989-06-21 | 840 | 855 | 835 | 840 | 29,000 | 7,850.47 |
| 1989-06-20 | 837 | 860 | 837 | 840 | 32,000 | 7,850.47 |
| 1989-06-19 | 860 | 860 | 830 | 830 | 27,000 | 7,757.01 |
| 1989-06-16 | 849 | 855 | 822 | 855 | 50,000 | 7,990.65 |
| 1989-06-15 | 870 | 870 | 859 | 859 | 36,000 | 8,028.04 |
| 1989-06-14 | 849 | 890 | 836 | 890 | 153,000 | 8,317.76 |
| 1989-06-13 | 844 | 850 | 832 | 844 | 38,000 | 7,887.85 |
| 1989-06-12 | 868 | 868 | 850 | 850 | 56,000 | 7,943.93 |
| 1989-06-09 | 870 | 875 | 855 | 855 | 79,000 | 7,990.65 |
| 1989-06-08 | 850 | 860 | 842 | 860 | 138,000 | 8,037.38 |
| 1989-06-07 | 864 | 864 | 831 | 831 | 90,000 | 7,766.35 |
| 1989-06-06 | 864 | 864 | 849 | 850 | 114,000 | 7,943.93 |
| 1989-06-05 | 871 | 875 | 860 | 860 | 82,000 | 8,037.38 |
| 1989-06-02 | 890 | 890 | 870 | 870 | 86,000 | 8,130.84 |
| 1989-06-01 | 890 | 890 | 870 | 870 | 103,000 | 8,130.84 |
| 1989-05-31 | 885 | 889 | 880 | 881 | 86,000 | 8,233.64 |
| 1989-05-30 | 870 | 876 | 865 | 865 | 101,000 | 8,084.11 |
| 1989-05-29 | 888 | 890 | 875 | 880 | 92,000 | 8,224.30 |
| 1989-05-26 | 885 | 885 | 871 | 871 | 87,000 | 8,140.19 |
| 1989-05-25 | 863 | 881 | 863 | 879 | 57,000 | 8,214.95 |
| 1989-05-24 | 880 | 880 | 851 | 860 | 79,000 | 8,037.38 |
| 1989-05-23 | 900 | 900 | 862 | 875 | 108,000 | 8,177.57 |
| 1989-05-22 | 900 | 900 | 890 | 890 | 109,000 | 8,317.76 |
| 1989-05-19 | 902 | 905 | 890 | 895 | 214,000 | 8,364.49 |
| 1989-05-18 | 900 | 910 | 900 | 901 | 171,000 | 8,420.56 |
| 1989-05-17 | 898 | 910 | 897 | 910 | 202,000 | 8,504.67 |
| 1989-05-16 | 895 | 905 | 890 | 897 | 120,000 | 8,383.18 |
| 1989-05-15 | 910 | 910 | 886 | 900 | 225,000 | 8,411.21 |
| 1989-05-12 | 919 | 925 | 898 | 900 | 1,033,000 | 8,411.21 |
| 1989-05-11 | 896 | 914 | 890 | 913 | 1,054,000 | 8,532.71 |
| 1989-05-10 | 881 | 899 | 881 | 886 | 197,000 | 8,280.37 |
| 1989-05-09 | 899 | 909 | 885 | 885 | 301,000 | 8,271.03 |
| 1989-05-08 | 900 | 900 | 885 | 897 | 148,000 | 8,383.18 |
| 1989-05-02 | 899 | 899 | 880 | 898 | 450,000 | 8,392.52 |
| 1989-05-01 | 860 | 886 | 859 | 883 | 431,000 | 8,252.34 |
| 1989-04-28 | 851 | 858 | 849 | 855 | 116,000 | 7,990.65 |
| 1989-04-27 | 855 | 860 | 845 | 845 | 96,000 | 7,897.20 |
| 1989-04-26 | 835 | 845 | 831 | 840 | 106,000 | 7,850.47 |
| 1989-04-25 | 832 | 843 | 832 | 835 | 82,000 | 7,803.74 |
| 1989-04-24 | 840 | 844 | 832 | 832 | 57,000 | 7,775.70 |
| 1989-04-21 | 840 | 865 | 840 | 859 | 129,000 | 8,028.04 |
| 1989-04-20 | 846 | 860 | 840 | 860 | 85,000 | 8,037.38 |
| 1989-04-19 | 840 | 842 | 830 | 836 | 109,000 | 7,813.08 |
| 1989-04-18 | 843 | 849 | 832 | 840 | 160,000 | 7,850.47 |
| 1989-04-17 | 844 | 853 | 830 | 853 | 58,000 | 7,971.96 |
| 1989-04-14 | 852 | 852 | 840 | 843 | 58,000 | 7,878.50 |
| 1989-04-13 | 860 | 865 | 854 | 855 | 71,000 | 7,990.65 |
| 1989-04-12 | 869 | 869 | 850 | 850 | 206,000 | 7,943.93 |
| 1989-04-11 | 870 | 870 | 869 | 869 | 92,000 | 8,121.50 |
| 1989-04-10 | 870 | 870 | 860 | 869 | 301,000 | 8,121.50 |
| 1989-04-07 | 821 | 860 | 821 | 860 | 196,000 | 8,037.38 |
| 1989-04-06 | 840 | 850 | 826 | 830 | 107,000 | 7,757.01 |
| 1989-04-05 | 860 | 870 | 850 | 850 | 161,000 | 7,943.93 |
| 1989-04-04 | 840 | 860 | 837 | 860 | 253,000 | 8,037.38 |
| 1989-04-03 | 839 | 848 | 831 | 840 | 107,000 | 7,850.47 |
| 1989-03-31 | 822 | 840 | 821 | 840 | 139,000 | 7,850.47 |
| 1989-03-30 | 813 | 832 | 803 | 832 | 76,000 | 7,775.70 |
| 1989-03-29 | 803 | 820 | 803 | 803 | 59,000 | 7,504.67 |
| 1989-03-28 | 803 | 823 | 803 | 823 | 130,000 | 7,691.59 |
| 1989-03-27 | 840 | 840 | 829 | 833 | 243,000 | 7,785.05 |
| 1989-03-24 | 785 | 850 | 775 | 850 | 187,000 | 7,943.93 |
| 1989-03-23 | 801 | 810 | 785 | 789 | 67,000 | 7,373.83 |
| 1989-03-22 | 800 | 812 | 771 | 771 | 169,000 | 7,205.61 |
| 1989-03-20 | 810 | 819 | 800 | 801 | 99,000 | 7,485.98 |
| 1989-03-17 | 811 | 830 | 807 | 810 | 115,000 | 7,570.09 |
| 1989-03-16 | 815 | 816 | 805 | 807 | 139,000 | 7,542.06 |
| 1989-03-15 | 811 | 840 | 807 | 840 | 82,000 | 7,850.47 |
| 1989-03-14 | 813 | 820 | 813 | 814 | 57,000 | 7,607.48 |
| 1989-03-13 | 810 | 825 | 810 | 811 | 54,000 | 7,579.44 |
| 1989-03-10 | 825 | 840 | 801 | 840 | 156,000 | 7,850.47 |
| 1989-03-09 | 831 | 831 | 811 | 815 | 112,000 | 7,616.82 |
| 1989-03-08 | 845 | 848 | 811 | 811 | 173,000 | 7,579.44 |
| 1989-03-07 | 835 | 844 | 810 | 844 | 201,000 | 7,887.85 |
| 1989-03-06 | 850 | 850 | 831 | 831 | 114,000 | 7,766.35 |
| 1989-03-03 | 855 | 860 | 830 | 854 | 285,000 | 7,981.31 |
| 1989-03-02 | 860 | 860 | 833 | 853 | 454,000 | 7,971.96 |
| 1989-03-01 | 890 | 890 | 840 | 840 | 1,806,001 | 7,850.47 |
| 1989-02-28 | 811 | 901 | 810 | 856 | 3,173,001 | 8,000 |
| 1989-02-27 | 800 | 815 | 800 | 810 | 447,000 | 7,570.09 |
| 1989-02-23 | 775 | 786 | 770 | 770 | 125,000 | 7,196.26 |
| 1989-02-22 | 790 | 790 | 745 | 745 | 157,000 | 6,962.62 |
| 1989-02-21 | 792 | 795 | 780 | 795 | 102,000 | 7,429.91 |
| 1989-02-20 | 793 | 797 | 770 | 793 | 113,000 | 7,411.21 |
| 1989-02-17 | 773 | 780 | 765 | 779 | 103,000 | 7,280.37 |
| 1989-02-16 | 761 | 774 | 760 | 763 | 110,000 | 7,130.84 |
| 1989-02-15 | 765 | 765 | 747 | 759 | 138,000 | 7,093.46 |
| 1989-02-14 | 740 | 765 | 735 | 746 | 272,000 | 6,971.96 |
| 1989-02-13 | 782 | 782 | 745 | 745 | 119,000 | 6,962.62 |
| 1989-02-10 | 796 | 797 | 780 | 780 | 85,000 | 7,289.72 |
| 1989-02-09 | 795 | 795 | 786 | 795 | 64,000 | 7,429.91 |
| 1989-02-08 | 790 | 800 | 786 | 786 | 68,000 | 7,345.79 |
| 1989-02-07 | 796 | 800 | 785 | 785 | 149,000 | 7,336.45 |
| 1989-02-06 | 810 | 810 | 786 | 786 | 201,000 | 7,345.79 |
| 1989-02-03 | 777 | 810 | 777 | 808 | 362,000 | 7,551.40 |
| 1989-02-02 | 785 | 790 | 776 | 776 | 142,000 | 7,252.34 |
| 1989-02-01 | 795 | 795 | 775 | 775 | 274,000 | 7,242.99 |
| 1989-01-31 | 800 | 800 | 780 | 795 | 140,000 | 7,429.91 |
| 1989-01-30 | 808 | 808 | 795 | 795 | 109,000 | 7,429.91 |
| 1989-01-28 | 794 | 800 | 785 | 798 | 137,000 | 7,457.94 |
| 1989-01-27 | 801 | 810 | 795 | 795 | 189,000 | 7,429.91 |
| 1989-01-26 | 820 | 820 | 800 | 800 | 220,000 | 7,476.64 |
| 1989-01-25 | 828 | 828 | 803 | 814 | 635,000 | 7,607.48 |
| 1989-01-24 | 820 | 828 | 801 | 801 | 997,000 | 7,485.98 |
| 1989-01-23 | 787 | 824 | 780 | 816 | 854,000 | 7,626.17 |
| 1989-01-20 | 790 | 790 | 778 | 787 | 199,000 | 7,355.14 |
| 1989-01-19 | 805 | 805 | 781 | 789 | 401,000 | 7,373.83 |
| 1989-01-18 | 775 | 809 | 772 | 806 | 914,000 | 7,532.71 |
| 1989-01-17 | 782 | 782 | 769 | 770 | 191,000 | 7,196.26 |
| 1989-01-13 | 800 | 809 | 765 | 772 | 1,161,001 | 7,214.95 |
| 1989-01-12 | 752 | 798 | 752 | 790 | 833,000 | 7,383.18 |
| 1989-01-11 | 779 | 779 | 762 | 762 | 411,000 | 7,121.50 |
| 1989-01-10 | 750 | 780 | 745 | 779 | 910,000 | 7,280.37 |
| 1989-01-09 | 721 | 755 | 720 | 755 | 130,000 | 7,056.07 |
| 1989-01-06 | 740 | 750 | 720 | 720 | 62,000 | 6,728.97 |
| 1989-01-05 | 740 | 750 | 739 | 750 | 194,000 | 7,009.35 |
| 1989-01-04 | 758 | 758 | 749 | 750 | 55,000 | 7,009.35 |
分割・併合履歴 ： [2012-09-26]1株→0.1株 [1990-03-27]1株→1.07株 [1985-08-01]1株→0.4株
