8084 (株)RYODEN 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 | 1,420 | 1,430 | 1,400 | 1,430 | 31,000 | 2,600 |
| 1989-12-28 | 1,430 | 1,430 | 1,420 | 1,430 | 29,000 | 2,600 |
| 1989-12-27 | 1,420 | 1,430 | 1,410 | 1,430 | 26,000 | 2,600 |
| 1989-12-26 | 1,410 | 1,410 | 1,400 | 1,400 | 21,000 | 2,545.45 |
| 1989-12-25 | 1,440 | 1,440 | 1,400 | 1,430 | 20,000 | 2,600 |
| 1989-12-22 | 1,440 | 1,440 | 1,430 | 1,430 | 16,000 | 2,600 |
| 1989-12-21 | 1,430 | 1,440 | 1,410 | 1,410 | 17,000 | 2,563.64 |
| 1989-12-20 | 1,450 | 1,450 | 1,430 | 1,440 | 32,000 | 2,618.18 |
| 1989-12-19 | 1,480 | 1,480 | 1,450 | 1,460 | 50,000 | 2,654.55 |
| 1989-12-18 | 1,450 | 1,480 | 1,450 | 1,470 | 118,000 | 2,672.73 |
| 1989-12-15 | 1,440 | 1,450 | 1,430 | 1,440 | 103,000 | 2,618.18 |
| 1989-12-14 | 1,440 | 1,440 | 1,430 | 1,440 | 84,000 | 2,618.18 |
| 1989-12-13 | 1,430 | 1,440 | 1,420 | 1,420 | 75,000 | 2,581.82 |
| 1989-12-12 | 1,430 | 1,440 | 1,420 | 1,440 | 46,000 | 2,618.18 |
| 1989-12-11 | 1,440 | 1,440 | 1,400 | 1,420 | 23,000 | 2,581.82 |
| 1989-12-08 | 1,430 | 1,440 | 1,400 | 1,430 | 39,000 | 2,600 |
| 1989-12-07 | 1,390 | 1,420 | 1,380 | 1,420 | 67,000 | 2,581.82 |
| 1989-12-06 | 1,390 | 1,400 | 1,380 | 1,390 | 38,000 | 2,527.27 |
| 1989-12-05 | 1,400 | 1,400 | 1,380 | 1,400 | 71,000 | 2,545.45 |
| 1989-12-01 | 1,390 | 1,400 | 1,380 | 1,390 | 120,000 | 2,527.27 |
| 1989-11-30 | 1,360 | 1,370 | 1,350 | 1,350 | 6,000 | 2,454.55 |
| 1989-11-29 | 1,380 | 1,380 | 1,360 | 1,370 | 22,000 | 2,490.91 |
| 1989-11-28 | 1,390 | 1,390 | 1,380 | 1,380 | 31,000 | 2,509.09 |
| 1989-11-27 | 1,350 | 1,400 | 1,350 | 1,400 | 76,000 | 2,545.45 |
| 1989-11-24 | 1,370 | 1,380 | 1,360 | 1,370 | 18,000 | 2,490.91 |
| 1989-11-22 | 1,380 | 1,380 | 1,360 | 1,360 | 17,000 | 2,472.73 |
| 1989-11-21 | 1,380 | 1,380 | 1,370 | 1,370 | 31,000 | 2,490.91 |
| 1989-11-20 | 1,370 | 1,370 | 1,360 | 1,370 | 14,000 | 2,490.91 |
| 1989-11-17 | 1,390 | 1,420 | 1,360 | 1,360 | 123,000 | 2,472.73 |
| 1989-11-16 | 1,400 | 1,400 | 1,380 | 1,380 | 78,000 | 2,509.09 |
| 1989-11-15 | 1,380 | 1,390 | 1,350 | 1,360 | 96,000 | 2,472.73 |
| 1989-11-14 | 1,370 | 1,390 | 1,350 | 1,350 | 134,000 | 2,454.55 |
| 1989-11-13 | 1,370 | 1,400 | 1,350 | 1,360 | 38,000 | 2,472.73 |
| 1989-11-10 | 1,380 | 1,380 | 1,370 | 1,370 | 18,000 | 2,490.91 |
| 1989-11-09 | 1,390 | 1,410 | 1,390 | 1,400 | 16,000 | 2,545.45 |
| 1989-11-08 | 1,370 | 1,390 | 1,350 | 1,370 | 20,000 | 2,490.91 |
| 1989-11-07 | 1,370 | 1,390 | 1,350 | 1,350 | 41,000 | 2,454.55 |
| 1989-11-06 | 1,400 | 1,430 | 1,380 | 1,380 | 35,000 | 2,509.09 |
| 1989-11-02 | 1,390 | 1,430 | 1,390 | 1,410 | 44,000 | 2,563.64 |
| 1989-11-01 | 1,390 | 1,430 | 1,380 | 1,430 | 165,000 | 2,600 |
| 1989-10-31 | 1,410 | 1,410 | 1,360 | 1,370 | 44,000 | 2,490.91 |
| 1989-10-30 | 1,360 | 1,410 | 1,360 | 1,370 | 40,000 | 2,490.91 |
| 1989-10-27 | 1,410 | 1,410 | 1,380 | 1,400 | 120,000 | 2,545.45 |
| 1989-10-26 | 1,430 | 1,430 | 1,400 | 1,420 | 58,000 | 2,581.82 |
| 1989-10-25 | 1,440 | 1,440 | 1,410 | 1,430 | 66,000 | 2,600 |
| 1989-10-24 | 1,450 | 1,450 | 1,440 | 1,450 | 125,000 | 2,636.36 |
| 1989-10-23 | 1,470 | 1,490 | 1,460 | 1,470 | 368,000 | 2,672.73 |
| 1989-10-20 | 1,380 | 1,400 | 1,360 | 1,360 | 28,000 | 2,472.73 |
| 1989-10-19 | 1,330 | 1,410 | 1,320 | 1,400 | 100,000 | 2,545.45 |
| 1989-10-18 | 1,350 | 1,360 | 1,300 | 1,350 | 52,000 | 2,454.55 |
| 1989-10-17 | 1,340 | 1,390 | 1,340 | 1,370 | 63,000 | 2,490.91 |
| 1989-10-16 | 1,320 | 1,340 | 1,320 | 1,320 | 61,000 | 2,400 |
| 1989-10-13 | 1,360 | 1,390 | 1,350 | 1,380 | 64,000 | 2,509.09 |
| 1989-10-12 | 1,410 | 1,420 | 1,370 | 1,370 | 99,000 | 2,490.91 |
| 1989-10-11 | 1,440 | 1,450 | 1,410 | 1,430 | 207,000 | 2,600 |
| 1989-10-09 | 1,390 | 1,440 | 1,390 | 1,400 | 380,000 | 2,545.45 |
| 1989-10-06 | 1,350 | 1,380 | 1,320 | 1,350 | 206,000 | 2,454.55 |
| 1989-10-05 | 1,320 | 1,370 | 1,320 | 1,340 | 147,000 | 2,436.36 |
| 1989-10-04 | 1,330 | 1,330 | 1,300 | 1,310 | 71,000 | 2,381.82 |
| 1989-10-03 | 1,340 | 1,340 | 1,320 | 1,320 | 67,000 | 2,400 |
| 1989-10-02 | 1,340 | 1,340 | 1,320 | 1,330 | 64,000 | 2,418.18 |
| 1989-09-29 | 1,300 | 1,340 | 1,300 | 1,320 | 171,000 | 2,400 |
| 1989-09-28 | 1,280 | 1,290 | 1,270 | 1,280 | 86,000 | 2,327.27 |
| 1989-09-27 | 1,270 | 1,280 | 1,260 | 1,280 | 102,000 | 2,327.27 |
| 1989-09-26 | 1,260 | 1,270 | 1,250 | 1,250 | 29,000 | 2,272.73 |
| 1989-09-25 | 1,250 | 1,290 | 1,240 | 1,240 | 78,000 | 2,254.55 |
| 1989-09-22 | 1,230 | 1,270 | 1,230 | 1,250 | 68,000 | 2,272.73 |
| 1989-09-21 | 1,270 | 1,280 | 1,240 | 1,240 | 48,000 | 2,254.55 |
| 1989-09-20 | 1,270 | 1,280 | 1,260 | 1,280 | 41,000 | 2,327.27 |
| 1989-09-19 | 1,260 | 1,270 | 1,260 | 1,270 | 92,000 | 2,309.09 |
| 1989-09-18 | 1,240 | 1,250 | 1,230 | 1,240 | 15,000 | 2,254.55 |
| 1989-09-13 | 1,240 | 1,240 | 1,230 | 1,230 | 15,000 | 2,236.36 |
| 1989-09-12 | 1,220 | 1,240 | 1,220 | 1,230 | 12,000 | 2,236.36 |
| 1989-09-11 | 1,250 | 1,250 | 1,230 | 1,240 | 41,000 | 2,254.55 |
| 1989-09-08 | 1,250 | 1,270 | 1,240 | 1,240 | 61,000 | 2,254.55 |
| 1989-09-07 | 1,250 | 1,270 | 1,250 | 1,260 | 66,000 | 2,290.91 |
| 1989-09-06 | 1,280 | 1,280 | 1,260 | 1,260 | 26,000 | 2,290.91 |
| 1989-09-05 | 1,290 | 1,300 | 1,280 | 1,280 | 37,000 | 2,327.27 |
| 1989-09-04 | 1,280 | 1,300 | 1,280 | 1,300 | 99,000 | 2,363.64 |
| 1989-09-01 | 1,280 | 1,300 | 1,280 | 1,290 | 104,000 | 2,345.45 |
| 1989-08-31 | 1,300 | 1,300 | 1,280 | 1,290 | 108,000 | 2,345.45 |
| 1989-08-30 | 1,300 | 1,330 | 1,290 | 1,310 | 380,000 | 2,381.82 |
| 1989-08-29 | 1,270 | 1,330 | 1,270 | 1,300 | 428,000 | 2,363.64 |
| 1989-08-28 | 1,270 | 1,270 | 1,240 | 1,260 | 58,000 | 2,290.91 |
| 1989-08-25 | 1,270 | 1,280 | 1,250 | 1,280 | 101,000 | 2,327.27 |
| 1989-08-24 | 1,310 | 1,320 | 1,260 | 1,260 | 332,000 | 2,290.91 |
| 1989-08-23 | 1,250 | 1,300 | 1,230 | 1,300 | 577,000 | 2,363.64 |
| 1989-08-22 | 1,270 | 1,270 | 1,240 | 1,240 | 99,000 | 2,254.55 |
| 1989-08-21 | 1,270 | 1,290 | 1,240 | 1,270 | 292,000 | 2,309.09 |
| 1989-08-18 | 1,170 | 1,270 | 1,170 | 1,270 | 381,000 | 2,309.09 |
| 1989-08-17 | 1,180 | 1,180 | 1,160 | 1,170 | 93,000 | 2,127.27 |
| 1989-08-16 | 1,170 | 1,170 | 1,170 | 1,170 | 18,000 | 2,127.27 |
| 1989-08-15 | 1,170 | 1,180 | 1,160 | 1,170 | 27,000 | 2,127.27 |
| 1989-08-14 | 1,140 | 1,170 | 1,140 | 1,160 | 35,000 | 2,109.09 |
| 1989-08-11 | 1,150 | 1,150 | 1,120 | 1,140 | 25,000 | 2,072.73 |
| 1989-08-10 | 1,140 | 1,140 | 1,130 | 1,130 | 45,000 | 2,054.55 |
| 1989-08-09 | 1,150 | 1,150 | 1,150 | 1,150 | 41,000 | 2,090.91 |
| 1989-08-07 | 1,140 | 1,140 | 1,140 | 1,140 | 20,000 | 2,072.73 |
| 1989-08-04 | 1,130 | 1,140 | 1,120 | 1,140 | 22,000 | 2,072.73 |
| 1989-08-03 | 1,140 | 1,140 | 1,120 | 1,120 | 20,000 | 2,036.36 |
| 1989-08-02 | 1,140 | 1,160 | 1,120 | 1,130 | 51,000 | 2,054.55 |
| 1989-08-01 | 1,120 | 1,160 | 1,120 | 1,150 | 110,000 | 2,090.91 |
| 1989-07-31 | 1,120 | 1,150 | 1,110 | 1,130 | 76,000 | 2,054.55 |
| 1989-07-28 | 1,100 | 1,110 | 1,100 | 1,110 | 30,000 | 2,018.18 |
| 1989-07-27 | 1,080 | 1,100 | 1,070 | 1,070 | 31,000 | 1,945.45 |
| 1989-07-26 | 1,070 | 1,070 | 1,060 | 1,070 | 15,000 | 1,945.45 |
| 1989-07-25 | 1,070 | 1,080 | 1,060 | 1,080 | 37,000 | 1,963.64 |
| 1989-07-24 | 1,090 | 1,090 | 1,050 | 1,050 | 13,000 | 1,909.09 |
| 1989-07-21 | 1,080 | 1,080 | 1,070 | 1,070 | 14,000 | 1,945.45 |
| 1989-07-20 | 1,070 | 1,070 | 1,030 | 1,030 | 40,000 | 1,872.73 |
| 1989-07-18 | 1,070 | 1,070 | 1,030 | 1,030 | 23,000 | 1,872.73 |
| 1989-07-14 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,945.45 |
| 1989-07-13 | 1,080 | 1,100 | 1,070 | 1,070 | 18,000 | 1,945.45 |
| 1989-07-12 | 1,100 | 1,100 | 1,050 | 1,070 | 51,000 | 1,945.45 |
| 1989-07-11 | 1,100 | 1,100 | 1,080 | 1,080 | 18,000 | 1,963.64 |
| 1989-07-10 | 1,120 | 1,120 | 1,100 | 1,100 | 25,000 | 2,000 |
| 1989-07-07 | 1,100 | 1,120 | 1,100 | 1,120 | 40,000 | 2,036.36 |
| 1989-07-06 | 1,120 | 1,120 | 1,100 | 1,100 | 60,000 | 2,000 |
| 1989-07-05 | 1,100 | 1,130 | 1,100 | 1,120 | 167,000 | 2,036.36 |
| 1989-07-04 | 1,100 | 1,120 | 1,080 | 1,100 | 114,000 | 2,000 |
| 1989-07-03 | 1,090 | 1,120 | 1,070 | 1,080 | 137,000 | 1,963.64 |
| 1989-06-30 | 1,050 | 1,100 | 1,030 | 1,100 | 321,000 | 2,000 |
| 1989-06-29 | 1,020 | 1,050 | 1,000 | 1,010 | 104,000 | 1,836.36 |
| 1989-06-28 | 1,010 | 1,010 | 1,000 | 1,000 | 24,000 | 1,818.18 |
| 1989-06-27 | 1,030 | 1,030 | 1,000 | 1,000 | 14,000 | 1,818.18 |
| 1989-06-26 | 1,030 | 1,040 | 995 | 995 | 35,000 | 1,809.09 |
| 1989-06-23 | 1,030 | 1,050 | 1,030 | 1,040 | 25,000 | 1,890.91 |
| 1989-06-22 | 1,030 | 1,040 | 1,030 | 1,030 | 46,000 | 1,872.73 |
| 1989-06-21 | 1,060 | 1,070 | 1,040 | 1,050 | 49,000 | 1,909.09 |
| 1989-06-20 | 1,070 | 1,070 | 1,060 | 1,070 | 37,000 | 1,945.45 |
| 1989-06-19 | 1,050 | 1,140 | 1,030 | 1,140 | 169,000 | 2,072.73 |
| 1989-06-16 | 1,050 | 1,060 | 1,010 | 1,050 | 103,000 | 1,909.09 |
| 1989-06-15 | 1,020 | 1,070 | 1,000 | 1,070 | 77,000 | 1,945.45 |
| 1989-06-14 | 1,000 | 1,000 | 992 | 992 | 6,000 | 1,803.64 |
| 1989-06-13 | 990 | 990 | 980 | 980 | 12,000 | 1,781.82 |
| 1989-06-12 | 980 | 980 | 980 | 980 | 5,000 | 1,781.82 |
| 1989-06-09 | 1,020 | 1,020 | 990 | 990 | 17,000 | 1,800 |
| 1989-06-08 | 981 | 983 | 981 | 983 | 3,000 | 1,787.27 |
| 1989-06-07 | 980 | 981 | 980 | 981 | 10,000 | 1,783.64 |
| 1989-06-06 | 1,010 | 1,020 | 990 | 990 | 34,000 | 1,800 |
| 1989-06-05 | 1,020 | 1,040 | 1,010 | 1,010 | 19,000 | 1,836.36 |
| 1989-06-02 | 1,050 | 1,050 | 1,020 | 1,020 | 45,000 | 1,854.55 |
| 1989-06-01 | 1,030 | 1,080 | 1,010 | 1,050 | 85,000 | 1,909.09 |
| 1989-05-29 | 1,020 | 1,030 | 1,010 | 1,010 | 7,000 | 1,836.36 |
| 1989-05-26 | 1,030 | 1,030 | 1,010 | 1,010 | 9,000 | 1,836.36 |
| 1989-05-25 | 1,010 | 1,030 | 1,010 | 1,030 | 13,000 | 1,872.73 |
| 1989-05-23 | 1,020 | 1,020 | 1,000 | 1,000 | 26,000 | 1,818.18 |
| 1989-05-22 | 1,030 | 1,050 | 1,020 | 1,040 | 95,000 | 1,890.91 |
| 1989-05-19 | 990 | 1,030 | 990 | 1,020 | 253,000 | 1,854.55 |
| 1989-05-18 | 970 | 980 | 968 | 979 | 125,000 | 1,780 |
| 1989-05-17 | 970 | 970 | 950 | 956 | 18,000 | 1,738.18 |
| 1989-05-16 | 969 | 970 | 968 | 968 | 7,000 | 1,760 |
| 1989-05-15 | 970 | 970 | 969 | 969 | 5,000 | 1,761.82 |
| 1989-05-12 | 975 | 975 | 965 | 965 | 18,000 | 1,754.55 |
| 1989-05-11 | 980 | 980 | 970 | 970 | 8,000 | 1,763.64 |
| 1989-05-10 | 970 | 980 | 968 | 975 | 106,000 | 1,772.73 |
| 1989-05-09 | 970 | 972 | 970 | 970 | 16,000 | 1,763.64 |
| 1989-05-08 | 958 | 985 | 958 | 972 | 16,000 | 1,767.27 |
| 1989-05-02 | 941 | 955 | 941 | 942 | 14,000 | 1,712.73 |
| 1989-05-01 | 940 | 950 | 940 | 940 | 50,000 | 1,709.09 |
| 1989-04-28 | 942 | 942 | 940 | 940 | 20,000 | 1,709.09 |
| 1989-04-27 | 939 | 943 | 938 | 943 | 40,000 | 1,714.55 |
| 1989-04-26 | 926 | 926 | 900 | 901 | 12,000 | 1,638.18 |
| 1989-04-25 | 940 | 940 | 926 | 926 | 9,000 | 1,683.64 |
| 1989-04-24 | 939 | 940 | 930 | 940 | 8,000 | 1,709.09 |
| 1989-04-21 | 940 | 940 | 940 | 940 | 8,000 | 1,709.09 |
| 1989-04-20 | 940 | 940 | 929 | 930 | 8,000 | 1,690.91 |
| 1989-04-19 | 946 | 946 | 940 | 940 | 15,000 | 1,709.09 |
| 1989-04-18 | 949 | 949 | 945 | 945 | 16,000 | 1,718.18 |
| 1989-04-17 | 930 | 946 | 930 | 946 | 20,000 | 1,720 |
| 1989-04-14 | 920 | 940 | 920 | 940 | 13,000 | 1,709.09 |
| 1989-04-13 | 921 | 921 | 921 | 921 | 1,000 | 1,674.55 |
| 1989-04-12 | 920 | 920 | 920 | 920 | 3,000 | 1,672.73 |
| 1989-04-11 | 920 | 940 | 920 | 940 | 3,000 | 1,709.09 |
| 1989-04-10 | 900 | 920 | 900 | 920 | 9,000 | 1,672.73 |
| 1989-04-07 | 886 | 886 | 885 | 885 | 5,000 | 1,609.09 |
| 1989-04-06 | 885 | 900 | 885 | 900 | 17,000 | 1,636.36 |
| 1989-04-05 | 885 | 900 | 880 | 885 | 19,000 | 1,609.09 |
| 1989-04-04 | 910 | 910 | 875 | 875 | 35,000 | 1,590.91 |
| 1989-04-03 | 880 | 890 | 880 | 890 | 12,000 | 1,618.18 |
| 1989-03-31 | 882 | 882 | 870 | 870 | 24,000 | 1,581.82 |
| 1989-03-30 | 900 | 900 | 880 | 880 | 7,000 | 1,600 |
| 1989-03-29 | 881 | 890 | 881 | 890 | 9,000 | 1,618.18 |
| 1989-03-28 | 890 | 890 | 880 | 881 | 6,000 | 1,601.82 |
| 1989-03-27 | 900 | 900 | 899 | 899 | 5,000 | 1,634.55 |
| 1989-03-24 | 899 | 899 | 899 | 899 | 3,000 | 1,634.55 |
| 1989-03-23 | 921 | 921 | 919 | 919 | 2,000 | 1,670.91 |
| 1989-03-22 | 930 | 930 | 912 | 921 | 8,000 | 1,674.55 |
| 1989-03-20 | 935 | 935 | 930 | 935 | 5,000 | 1,700 |
| 1989-03-17 | 939 | 940 | 935 | 935 | 4,000 | 1,700 |
| 1989-03-16 | 931 | 940 | 931 | 940 | 6,000 | 1,709.09 |
| 1989-03-15 | 880 | 910 | 870 | 910 | 73,000 | 1,654.55 |
| 1989-03-14 | 880 | 880 | 875 | 879 | 36,000 | 1,598.18 |
| 1989-03-13 | 890 | 900 | 879 | 879 | 43,000 | 1,598.18 |
| 1989-03-10 | 890 | 890 | 890 | 890 | 2,000 | 1,618.18 |
| 1989-03-09 | 900 | 900 | 900 | 900 | 10,000 | 1,636.36 |
| 1989-03-08 | 910 | 910 | 910 | 910 | 8,000 | 1,654.55 |
| 1989-03-07 | 911 | 911 | 911 | 911 | 1,000 | 1,656.36 |
| 1989-03-06 | 920 | 920 | 913 | 913 | 7,000 | 1,660 |
| 1989-03-03 | 911 | 912 | 911 | 912 | 6,000 | 1,658.18 |
| 1989-03-02 | 912 | 912 | 912 | 912 | 1,000 | 1,658.18 |
| 1989-03-01 | 911 | 911 | 911 | 911 | 2,000 | 1,656.36 |
| 1989-02-28 | 911 | 911 | 910 | 910 | 4,000 | 1,654.55 |
| 1989-02-27 | 911 | 920 | 910 | 910 | 10,000 | 1,654.55 |
| 1989-02-23 | 911 | 912 | 910 | 910 | 6,000 | 1,654.55 |
| 1989-02-22 | 920 | 920 | 900 | 900 | 19,000 | 1,636.36 |
| 1989-02-21 | 946 | 946 | 915 | 925 | 52,000 | 1,681.82 |
| 1989-02-20 | 947 | 947 | 937 | 937 | 4,000 | 1,703.64 |
| 1989-02-17 | 941 | 941 | 937 | 937 | 27,000 | 1,703.64 |
| 1989-02-16 | 960 | 960 | 950 | 950 | 12,000 | 1,727.27 |
| 1989-02-15 | 947 | 950 | 946 | 950 | 7,000 | 1,727.27 |
| 1989-02-14 | 965 | 965 | 946 | 946 | 15,000 | 1,720 |
| 1989-02-13 | 965 | 965 | 965 | 965 | 3,000 | 1,754.55 |
| 1989-02-10 | 952 | 953 | 945 | 945 | 32,000 | 1,718.18 |
| 1989-02-09 | 952 | 952 | 951 | 952 | 6,000 | 1,730.91 |
| 1989-02-08 | 980 | 980 | 951 | 951 | 17,000 | 1,729.09 |
| 1989-02-07 | 989 | 1,000 | 980 | 980 | 18,000 | 1,781.82 |
| 1989-02-06 | 995 | 995 | 994 | 994 | 36,000 | 1,807.27 |
| 1989-02-03 | 950 | 960 | 940 | 951 | 27,000 | 1,729.09 |
| 1989-02-02 | 970 | 970 | 950 | 950 | 15,000 | 1,727.27 |
| 1989-02-01 | 974 | 978 | 971 | 971 | 6,000 | 1,765.45 |
| 1989-01-31 | 980 | 980 | 970 | 970 | 7,000 | 1,763.64 |
| 1989-01-30 | 989 | 991 | 980 | 980 | 30,000 | 1,781.82 |
| 1989-01-28 | 990 | 990 | 980 | 990 | 19,000 | 1,800 |
| 1989-01-27 | 945 | 970 | 936 | 960 | 26,000 | 1,745.45 |
| 1989-01-26 | 934 | 935 | 933 | 935 | 18,000 | 1,700 |
| 1989-01-25 | 935 | 935 | 930 | 935 | 8,000 | 1,700 |
| 1989-01-24 | 930 | 935 | 920 | 935 | 24,000 | 1,700 |
| 1989-01-23 | 920 | 930 | 920 | 930 | 15,000 | 1,690.91 |
| 1989-01-20 | 920 | 920 | 920 | 920 | 6,000 | 1,672.73 |
| 1989-01-19 | 915 | 920 | 915 | 916 | 7,000 | 1,665.45 |
| 1989-01-18 | 920 | 920 | 920 | 920 | 6,000 | 1,672.73 |
| 1989-01-17 | 910 | 911 | 894 | 911 | 13,000 | 1,656.36 |
| 1989-01-13 | 935 | 935 | 911 | 911 | 32,000 | 1,656.36 |
| 1989-01-12 | 925 | 925 | 920 | 925 | 10,000 | 1,681.82 |
| 1989-01-11 | 935 | 935 | 925 | 925 | 20,000 | 1,681.82 |
| 1989-01-10 | 921 | 925 | 921 | 925 | 10,000 | 1,681.82 |
| 1989-01-09 | 895 | 901 | 895 | 901 | 6,000 | 1,638.18 |
| 1989-01-06 | 902 | 902 | 902 | 902 | 3,000 | 1,640 |
| 1989-01-05 | 920 | 920 | 920 | 920 | 5,000 | 1,672.73 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1991-03-26]1株→1.1株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
