8136 (株)サンリオ 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 | 7,560 | 7,740 | 7,510 | 7,740 | 494,000 | 2,580 |
| 1989-12-28 | 7,590 | 7,630 | 7,400 | 7,560 | 623,000 | 2,520 |
| 1989-12-27 | 7,350 | 7,500 | 7,340 | 7,490 | 1,905,000 | 2,496.67 |
| 1989-12-26 | 7,190 | 7,250 | 7,140 | 7,250 | 197,000 | 2,416.67 |
| 1989-12-25 | 7,100 | 7,140 | 7,030 | 7,100 | 168,000 | 2,366.67 |
| 1989-12-22 | 7,050 | 7,060 | 7,000 | 7,060 | 147,000 | 2,353.33 |
| 1989-12-21 | 7,170 | 7,170 | 7,010 | 7,030 | 144,000 | 2,343.33 |
| 1989-12-20 | 7,060 | 7,120 | 7,060 | 7,070 | 88,000 | 2,356.67 |
| 1989-12-19 | 7,080 | 7,150 | 7,000 | 7,140 | 94,000 | 2,380 |
| 1989-12-18 | 7,200 | 7,200 | 7,050 | 7,140 | 188,000 | 2,380 |
| 1989-12-15 | 7,220 | 7,230 | 7,150 | 7,160 | 50,000 | 2,386.67 |
| 1989-12-14 | 7,250 | 7,270 | 7,180 | 7,200 | 246,000 | 2,400 |
| 1989-12-13 | 7,150 | 7,310 | 7,100 | 7,250 | 654,000 | 2,416.67 |
| 1989-12-12 | 7,100 | 7,150 | 7,040 | 7,120 | 136,000 | 2,373.33 |
| 1989-12-11 | 7,170 | 7,170 | 7,030 | 7,030 | 150,000 | 2,343.33 |
| 1989-12-08 | 7,150 | 7,160 | 7,060 | 7,100 | 178,000 | 2,366.67 |
| 1989-12-07 | 7,160 | 7,180 | 7,080 | 7,110 | 121,000 | 2,370 |
| 1989-12-06 | 7,180 | 7,200 | 7,150 | 7,180 | 283,000 | 2,393.33 |
| 1989-12-05 | 6,990 | 7,270 | 6,990 | 7,200 | 711,000 | 2,400 |
| 1989-12-04 | 7,050 | 7,070 | 6,980 | 7,000 | 199,000 | 2,333.33 |
| 1989-12-01 | 7,050 | 7,050 | 6,980 | 7,030 | 367,000 | 2,343.33 |
| 1989-11-30 | 6,950 | 7,080 | 6,880 | 6,980 | 714,000 | 2,326.67 |
| 1989-11-29 | 6,800 | 6,890 | 6,700 | 6,880 | 248,000 | 2,293.33 |
| 1989-11-28 | 6,750 | 6,780 | 6,700 | 6,770 | 181,000 | 2,256.67 |
| 1989-11-27 | 6,800 | 6,800 | 6,700 | 6,750 | 50,000 | 2,250 |
| 1989-11-24 | 6,700 | 6,850 | 6,690 | 6,750 | 53,000 | 2,250 |
| 1989-11-22 | 6,860 | 6,860 | 6,690 | 6,690 | 137,000 | 2,230 |
| 1989-11-21 | 6,700 | 6,760 | 6,700 | 6,760 | 52,000 | 2,253.33 |
| 1989-11-20 | 6,620 | 6,770 | 6,620 | 6,690 | 106,000 | 2,230 |
| 1989-11-17 | 6,790 | 6,790 | 6,660 | 6,690 | 146,000 | 2,230 |
| 1989-11-16 | 6,610 | 6,810 | 6,610 | 6,800 | 230,000 | 2,266.67 |
| 1989-11-15 | 6,930 | 6,930 | 6,710 | 6,710 | 193,000 | 2,236.67 |
| 1989-11-14 | 6,950 | 6,980 | 6,820 | 6,860 | 346,000 | 2,286.67 |
| 1989-11-13 | 6,830 | 7,030 | 6,770 | 6,940 | 844,000 | 2,313.33 |
| 1989-11-10 | 6,750 | 6,780 | 6,650 | 6,750 | 411,000 | 2,250 |
| 1989-11-09 | 6,740 | 6,830 | 6,620 | 6,650 | 579,000 | 2,216.67 |
| 1989-11-08 | 6,390 | 6,730 | 6,390 | 6,610 | 1,171,000 | 2,203.33 |
| 1989-11-07 | 6,270 | 6,400 | 6,240 | 6,350 | 169,000 | 2,116.67 |
| 1989-11-06 | 6,280 | 6,280 | 6,240 | 6,270 | 24,000 | 2,090 |
| 1989-11-02 | 6,250 | 6,300 | 6,200 | 6,280 | 103,000 | 2,093.33 |
| 1989-11-01 | 6,200 | 6,270 | 6,200 | 6,200 | 115,000 | 2,066.67 |
| 1989-10-31 | 6,190 | 6,210 | 6,100 | 6,160 | 200,000 | 2,053.33 |
| 1989-10-30 | 6,090 | 6,110 | 6,010 | 6,090 | 34,000 | 2,030 |
| 1989-10-27 | 5,960 | 6,110 | 5,940 | 6,110 | 163,000 | 2,036.67 |
| 1989-10-26 | 6,200 | 6,250 | 6,110 | 6,110 | 141,000 | 2,036.67 |
| 1989-10-25 | 6,300 | 6,300 | 6,140 | 6,250 | 85,000 | 2,083.33 |
| 1989-10-24 | 6,360 | 6,360 | 6,200 | 6,310 | 89,000 | 2,103.33 |
| 1989-10-23 | 6,450 | 6,450 | 6,340 | 6,360 | 100,000 | 2,120 |
| 1989-10-20 | 6,410 | 6,450 | 6,350 | 6,400 | 158,000 | 2,133.33 |
| 1989-10-19 | 6,250 | 6,480 | 6,200 | 6,400 | 291,000 | 2,133.33 |
| 1989-10-18 | 6,200 | 6,360 | 6,190 | 6,230 | 426,000 | 2,076.67 |
| 1989-10-17 | 6,110 | 6,200 | 6,100 | 6,100 | 298,000 | 2,033.33 |
| 1989-10-16 | 6,250 | 6,340 | 6,100 | 6,100 | 188,000 | 2,033.33 |
| 1989-10-13 | 6,200 | 6,360 | 6,200 | 6,360 | 160,000 | 2,120 |
| 1989-10-12 | 6,250 | 6,250 | 6,170 | 6,170 | 128,000 | 2,056.67 |
| 1989-10-11 | 6,470 | 6,470 | 6,200 | 6,300 | 157,000 | 2,100 |
| 1989-10-09 | 6,300 | 6,520 | 6,290 | 6,480 | 903,000 | 2,160 |
| 1989-10-06 | 6,200 | 6,390 | 6,100 | 6,300 | 878,000 | 2,100 |
| 1989-10-05 | 6,050 | 6,150 | 5,980 | 6,150 | 264,000 | 2,050 |
| 1989-10-04 | 5,970 | 6,100 | 5,950 | 6,050 | 245,000 | 2,016.67 |
| 1989-10-03 | 6,000 | 6,100 | 5,950 | 5,970 | 39,000 | 1,990 |
| 1989-10-02 | 6,150 | 6,170 | 6,000 | 6,000 | 69,000 | 2,000 |
| 1989-09-29 | 6,080 | 6,170 | 6,020 | 6,170 | 83,000 | 2,056.67 |
| 1989-09-28 | 5,990 | 6,180 | 5,920 | 6,180 | 593,000 | 2,060 |
| 1989-09-27 | 5,850 | 5,990 | 5,850 | 5,920 | 175,000 | 1,973.33 |
| 1989-09-26 | 5,900 | 5,960 | 5,750 | 5,950 | 168,000 | 1,983.33 |
| 1989-09-25 | 5,950 | 5,950 | 5,800 | 5,800 | 129,000 | 1,933.33 |
| 1989-09-22 | 5,850 | 5,950 | 5,800 | 5,950 | 279,000 | 1,983.33 |
| 1989-09-21 | 5,750 | 5,840 | 5,650 | 5,750 | 461,000 | 1,916.67 |
| 1989-09-20 | 5,600 | 5,700 | 5,570 | 5,660 | 84,000 | 1,886.67 |
| 1989-09-19 | 5,620 | 5,820 | 5,550 | 5,700 | 64,000 | 1,900 |
| 1989-09-18 | 5,700 | 5,720 | 5,660 | 5,720 | 63,000 | 1,906.67 |
| 1989-09-14 | 5,690 | 5,750 | 5,650 | 5,720 | 53,000 | 1,906.67 |
| 1989-09-13 | 5,730 | 5,750 | 5,610 | 5,690 | 104,000 | 1,896.67 |
| 1989-09-12 | 5,500 | 5,830 | 5,490 | 5,830 | 312,000 | 1,943.33 |
| 1989-09-11 | 5,610 | 5,620 | 5,400 | 5,600 | 254,000 | 1,866.67 |
| 1989-09-08 | 6,100 | 6,210 | 5,850 | 5,860 | 399,000 | 1,953.33 |
| 1989-09-07 | 6,100 | 6,340 | 6,000 | 6,200 | 2,002,000 | 2,066.67 |
| 1989-09-06 | 5,840 | 6,210 | 5,820 | 6,150 | 1,973,000 | 2,050 |
| 1989-09-05 | 5,710 | 5,850 | 5,700 | 5,740 | 404,000 | 1,913.33 |
| 1989-09-04 | 5,610 | 5,790 | 5,610 | 5,740 | 108,000 | 1,913.33 |
| 1989-09-01 | 5,800 | 5,820 | 5,600 | 5,600 | 250,000 | 1,866.67 |
| 1989-08-31 | 5,680 | 5,820 | 5,650 | 5,800 | 438,000 | 1,933.33 |
| 1989-08-30 | 5,780 | 5,780 | 5,630 | 5,720 | 268,000 | 1,906.67 |
| 1989-08-29 | 5,700 | 5,800 | 5,650 | 5,720 | 879,000 | 1,906.67 |
| 1989-08-28 | 5,460 | 5,600 | 5,450 | 5,600 | 277,000 | 1,866.67 |
| 1989-08-25 | 5,360 | 5,470 | 5,300 | 5,400 | 263,000 | 1,800 |
| 1989-08-24 | 5,290 | 5,350 | 5,220 | 5,350 | 80,000 | 1,783.33 |
| 1989-08-23 | 5,230 | 5,270 | 5,200 | 5,260 | 40,000 | 1,753.33 |
| 1989-08-22 | 5,300 | 5,300 | 5,190 | 5,290 | 63,000 | 1,763.33 |
| 1989-08-21 | 5,200 | 5,300 | 5,200 | 5,200 | 44,000 | 1,733.33 |
| 1989-08-18 | 5,300 | 5,350 | 5,210 | 5,210 | 37,000 | 1,736.67 |
| 1989-08-17 | 5,240 | 5,350 | 5,240 | 5,350 | 26,000 | 1,783.33 |
| 1989-08-16 | 5,370 | 5,370 | 5,330 | 5,340 | 20,000 | 1,780 |
| 1989-08-15 | 5,380 | 5,380 | 5,380 | 5,380 | 3,000 | 1,793.33 |
| 1989-08-14 | 5,400 | 5,410 | 5,400 | 5,410 | 10,000 | 1,803.33 |
| 1989-08-11 | 5,400 | 5,440 | 5,300 | 5,440 | 124,000 | 1,813.33 |
| 1989-08-10 | 5,400 | 5,430 | 5,300 | 5,420 | 135,000 | 1,806.67 |
| 1989-08-09 | 5,410 | 5,420 | 5,300 | 5,300 | 110,000 | 1,766.67 |
| 1989-08-08 | 5,290 | 5,500 | 5,250 | 5,420 | 288,000 | 1,806.67 |
| 1989-08-07 | 5,300 | 5,330 | 5,200 | 5,250 | 83,000 | 1,750 |
| 1989-08-04 | 5,060 | 5,350 | 5,000 | 5,350 | 249,000 | 1,783.33 |
| 1989-08-03 | 4,850 | 5,100 | 4,850 | 5,040 | 105,000 | 1,680 |
| 1989-08-02 | 4,880 | 4,900 | 4,850 | 4,850 | 28,000 | 1,616.67 |
| 1989-08-01 | 4,990 | 4,990 | 4,960 | 4,980 | 39,000 | 1,660 |
| 1989-07-31 | 4,850 | 5,000 | 4,800 | 5,000 | 115,000 | 1,666.67 |
| 1989-07-28 | 4,720 | 4,800 | 4,720 | 4,800 | 66,000 | 1,600 |
| 1989-07-27 | 4,850 | 4,850 | 4,770 | 4,770 | 21,000 | 1,590 |
| 1989-07-26 | 4,890 | 4,900 | 4,800 | 4,900 | 43,000 | 1,633.33 |
| 1989-07-25 | 4,890 | 4,900 | 4,780 | 4,900 | 60,000 | 1,633.33 |
| 1989-07-24 | 4,890 | 4,900 | 4,890 | 4,900 | 15,000 | 1,633.33 |
| 1989-07-21 | 4,910 | 4,940 | 4,900 | 4,900 | 52,000 | 1,633.33 |
| 1989-07-20 | 4,890 | 4,940 | 4,890 | 4,890 | 23,000 | 1,630 |
| 1989-07-19 | 4,900 | 4,950 | 4,850 | 4,950 | 58,000 | 1,650 |
| 1989-07-18 | 4,900 | 4,930 | 4,900 | 4,900 | 25,000 | 1,633.33 |
| 1989-07-17 | 4,950 | 4,950 | 4,900 | 4,900 | 54,000 | 1,633.33 |
| 1989-07-14 | 4,750 | 4,950 | 4,750 | 4,890 | 225,000 | 1,630 |
| 1989-07-13 | 4,850 | 4,850 | 4,780 | 4,800 | 41,000 | 1,600 |
| 1989-07-12 | 4,730 | 4,890 | 4,730 | 4,880 | 85,000 | 1,626.67 |
| 1989-07-11 | 4,800 | 4,800 | 4,740 | 4,800 | 82,000 | 1,600 |
| 1989-07-10 | 4,800 | 4,800 | 4,780 | 4,800 | 16,000 | 1,600 |
| 1989-07-07 | 4,800 | 4,800 | 4,760 | 4,800 | 59,000 | 1,600 |
| 1989-07-06 | 4,800 | 4,860 | 4,750 | 4,850 | 36,000 | 1,616.67 |
| 1989-07-05 | 4,890 | 4,890 | 4,800 | 4,820 | 62,000 | 1,606.67 |
| 1989-07-04 | 4,780 | 4,900 | 4,730 | 4,890 | 155,000 | 1,630 |
| 1989-07-03 | 4,600 | 4,750 | 4,600 | 4,740 | 73,000 | 1,580 |
| 1989-06-30 | 4,700 | 4,730 | 4,550 | 4,650 | 138,000 | 1,550 |
| 1989-06-29 | 4,600 | 4,750 | 4,550 | 4,700 | 226,000 | 1,566.67 |
| 1989-06-28 | 4,210 | 4,250 | 4,150 | 4,250 | 42,000 | 1,416.67 |
| 1989-06-27 | 4,150 | 4,180 | 4,150 | 4,160 | 9,000 | 1,386.67 |
| 1989-06-26 | 4,200 | 4,200 | 4,120 | 4,120 | 14,000 | 1,373.33 |
| 1989-06-23 | 4,250 | 4,260 | 4,050 | 4,050 | 20,000 | 1,350 |
| 1989-06-22 | 4,200 | 4,200 | 4,200 | 4,200 | 5,000 | 1,400 |
| 1989-06-21 | 4,150 | 4,150 | 4,110 | 4,110 | 12,000 | 1,370 |
| 1989-06-20 | 4,150 | 4,150 | 4,150 | 4,150 | 5,000 | 1,383.33 |
| 1989-06-19 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 1,416.67 |
| 1989-06-16 | 4,250 | 4,300 | 4,250 | 4,300 | 4,000 | 1,433.33 |
| 1989-06-15 | 4,300 | 4,300 | 4,290 | 4,290 | 6,000 | 1,430 |
| 1989-06-14 | 4,330 | 4,330 | 4,300 | 4,300 | 4,000 | 1,433.33 |
| 1989-06-13 | 4,380 | 4,380 | 4,380 | 4,380 | 1,000 | 1,460 |
| 1989-06-12 | 4,400 | 4,400 | 4,400 | 4,400 | 7,000 | 1,466.67 |
| 1989-06-09 | 4,410 | 4,410 | 4,400 | 4,400 | 6,000 | 1,466.67 |
| 1989-06-08 | 4,410 | 4,410 | 4,410 | 4,410 | 31,000 | 1,470 |
| 1989-06-07 | 4,480 | 4,480 | 4,410 | 4,410 | 10,000 | 1,470 |
| 1989-06-06 | 4,500 | 4,500 | 4,450 | 4,480 | 36,000 | 1,493.33 |
| 1989-06-05 | 4,500 | 4,500 | 4,500 | 4,500 | 6,000 | 1,500 |
| 1989-06-02 | 4,570 | 4,570 | 4,500 | 4,500 | 48,000 | 1,500 |
| 1989-06-01 | 4,400 | 4,550 | 4,400 | 4,530 | 63,000 | 1,510 |
| 1989-05-31 | 4,350 | 4,350 | 4,340 | 4,350 | 27,000 | 1,450 |
| 1989-05-30 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 1,416.67 |
| 1989-05-29 | 4,300 | 4,300 | 4,250 | 4,250 | 12,000 | 1,416.67 |
| 1989-05-26 | 4,350 | 4,350 | 4,300 | 4,350 | 15,000 | 1,450 |
| 1989-05-25 | 4,360 | 4,360 | 4,250 | 4,250 | 29,000 | 1,416.67 |
| 1989-05-24 | 4,200 | 4,350 | 4,200 | 4,350 | 45,000 | 1,450 |
| 1989-05-23 | 4,200 | 4,200 | 4,180 | 4,180 | 10,000 | 1,393.33 |
| 1989-05-22 | 4,000 | 4,000 | 4,000 | 4,000 | 10,000 | 1,333.33 |
| 1989-05-19 | 4,050 | 4,070 | 4,000 | 4,000 | 9,000 | 1,333.33 |
| 1989-05-18 | 3,980 | 4,000 | 3,980 | 4,000 | 18,000 | 1,333.33 |
| 1989-05-17 | 3,980 | 4,000 | 3,960 | 4,000 | 18,000 | 1,333.33 |
| 1989-05-16 | 3,980 | 3,980 | 3,980 | 3,980 | 6,000 | 1,326.67 |
| 1989-05-15 | 3,950 | 3,950 | 3,920 | 3,930 | 12,000 | 1,310 |
| 1989-05-12 | 3,930 | 3,950 | 3,930 | 3,950 | 3,000 | 1,316.67 |
| 1989-05-11 | 3,930 | 3,980 | 3,920 | 3,980 | 7,000 | 1,326.67 |
| 1989-05-10 | 3,910 | 3,930 | 3,910 | 3,930 | 19,000 | 1,310 |
| 1989-05-09 | 3,920 | 3,920 | 3,910 | 3,910 | 8,000 | 1,303.33 |
| 1989-05-08 | 3,900 | 3,910 | 3,900 | 3,900 | 28,000 | 1,300 |
| 1989-05-02 | 3,900 | 3,950 | 3,900 | 3,910 | 15,000 | 1,303.33 |
| 1989-05-01 | 3,960 | 3,960 | 3,950 | 3,950 | 12,000 | 1,316.67 |
| 1989-04-28 | 4,000 | 4,030 | 3,950 | 4,030 | 18,000 | 1,343.33 |
| 1989-04-27 | 3,930 | 4,000 | 3,910 | 4,000 | 14,000 | 1,333.33 |
| 1989-04-26 | 3,900 | 4,000 | 3,900 | 3,930 | 19,000 | 1,310 |
| 1989-04-25 | 3,900 | 3,900 | 3,850 | 3,900 | 17,000 | 1,300 |
| 1989-04-24 | 3,900 | 3,900 | 3,850 | 3,900 | 24,000 | 1,300 |
| 1989-04-21 | 3,900 | 3,900 | 3,900 | 3,900 | 9,000 | 1,300 |
| 1989-04-20 | 3,900 | 3,900 | 3,900 | 3,900 | 5,000 | 1,300 |
| 1989-04-18 | 3,880 | 3,890 | 3,880 | 3,890 | 2,000 | 1,296.67 |
| 1989-04-17 | 3,870 | 3,890 | 3,850 | 3,880 | 11,000 | 1,293.33 |
| 1989-04-14 | 3,900 | 3,900 | 3,890 | 3,890 | 10,000 | 1,296.67 |
| 1989-04-13 | 3,910 | 3,910 | 3,900 | 3,910 | 3,000 | 1,303.33 |
| 1989-04-12 | 3,950 | 3,950 | 3,890 | 3,890 | 27,000 | 1,296.67 |
| 1989-04-11 | 4,000 | 4,000 | 4,000 | 4,000 | 6,000 | 1,333.33 |
| 1989-04-10 | 3,990 | 4,000 | 3,990 | 4,000 | 6,000 | 1,333.33 |
| 1989-04-07 | 4,000 | 4,000 | 4,000 | 4,000 | 9,000 | 1,333.33 |
| 1989-04-06 | 4,000 | 4,050 | 4,000 | 4,000 | 10,000 | 1,333.33 |
| 1989-04-05 | 4,050 | 4,090 | 4,000 | 4,090 | 20,000 | 1,363.33 |
| 1989-04-04 | 4,000 | 4,100 | 4,000 | 4,050 | 6,000 | 1,350 |
| 1989-04-03 | 4,000 | 4,000 | 4,000 | 4,000 | 11,000 | 1,333.33 |
| 1989-03-31 | 4,100 | 4,100 | 3,930 | 3,930 | 9,000 | 1,310 |
| 1989-03-30 | 4,050 | 4,080 | 4,050 | 4,080 | 53,000 | 1,360 |
| 1989-03-29 | 4,000 | 4,000 | 3,950 | 4,000 | 5,000 | 1,333.33 |
| 1989-03-28 | 4,000 | 4,000 | 3,950 | 3,950 | 10,000 | 1,316.67 |
| 1989-03-27 | 4,100 | 4,100 | 4,050 | 4,050 | 8,000 | 1,350 |
| 1989-03-23 | 4,100 | 4,100 | 3,960 | 3,960 | 28,000 | 1,320 |
| 1989-03-22 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 1,366.67 |
| 1989-03-20 | 4,130 | 4,130 | 4,090 | 4,090 | 6,000 | 1,363.33 |
| 1989-03-17 | 4,090 | 4,090 | 4,080 | 4,080 | 3,000 | 1,360 |
| 1989-03-16 | 4,060 | 4,060 | 4,060 | 4,060 | 1,000 | 1,353.33 |
| 1989-03-15 | 4,060 | 4,070 | 4,050 | 4,050 | 9,000 | 1,350 |
| 1989-03-14 | 4,020 | 4,020 | 4,000 | 4,010 | 18,000 | 1,336.67 |
| 1989-03-13 | 4,190 | 4,190 | 4,010 | 4,010 | 8,000 | 1,336.67 |
| 1989-03-10 | 4,200 | 4,200 | 4,200 | 4,200 | 6,000 | 1,400 |
| 1989-03-09 | 4,190 | 4,250 | 4,190 | 4,200 | 21,000 | 1,400 |
| 1989-03-08 | 4,200 | 4,200 | 4,190 | 4,190 | 17,000 | 1,396.67 |
| 1989-03-07 | 4,300 | 4,300 | 4,200 | 4,200 | 14,000 | 1,400 |
| 1989-03-06 | 4,200 | 4,300 | 4,200 | 4,300 | 13,000 | 1,433.33 |
| 1989-03-03 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 | 1,400 |
| 1989-03-02 | 4,120 | 4,150 | 4,120 | 4,150 | 4,000 | 1,383.33 |
| 1989-03-01 | 4,170 | 4,170 | 4,100 | 4,100 | 12,000 | 1,366.67 |
| 1989-02-28 | 4,130 | 4,130 | 4,120 | 4,120 | 64,000 | 1,373.33 |
| 1989-02-27 | 4,100 | 4,100 | 4,050 | 4,100 | 30,000 | 1,366.67 |
| 1989-02-23 | 3,970 | 4,100 | 3,970 | 4,100 | 16,000 | 1,366.67 |
| 1989-02-22 | 4,010 | 4,020 | 4,000 | 4,020 | 18,000 | 1,340 |
| 1989-02-21 | 4,000 | 4,050 | 3,960 | 4,050 | 213,000 | 1,350 |
| 1989-02-20 | 4,020 | 4,020 | 4,000 | 4,000 | 20,000 | 1,333.33 |
| 1989-02-17 | 4,050 | 4,050 | 4,050 | 4,050 | 7,000 | 1,350 |
| 1989-02-16 | 4,100 | 4,100 | 4,050 | 4,050 | 20,000 | 1,350 |
| 1989-02-15 | 4,110 | 4,120 | 4,100 | 4,100 | 8,000 | 1,366.67 |
| 1989-02-14 | 4,160 | 4,160 | 4,140 | 4,150 | 11,000 | 1,383.33 |
| 1989-02-13 | 4,200 | 4,240 | 4,190 | 4,240 | 9,000 | 1,413.33 |
| 1989-02-10 | 4,250 | 4,250 | 4,240 | 4,250 | 5,000 | 1,416.67 |
| 1989-02-09 | 4,200 | 4,300 | 4,200 | 4,300 | 40,000 | 1,433.33 |
| 1989-02-08 | 4,300 | 4,350 | 4,250 | 4,250 | 12,000 | 1,416.67 |
| 1989-02-07 | 4,340 | 4,350 | 4,300 | 4,300 | 26,000 | 1,433.33 |
| 1989-02-06 | 4,360 | 4,400 | 4,350 | 4,360 | 15,000 | 1,453.33 |
| 1989-02-03 | 4,450 | 4,450 | 4,380 | 4,380 | 26,000 | 1,460 |
| 1989-02-02 | 4,520 | 4,520 | 4,470 | 4,470 | 24,000 | 1,490 |
| 1989-02-01 | 4,510 | 4,520 | 4,490 | 4,500 | 14,000 | 1,500 |
| 1989-01-31 | 4,580 | 4,580 | 4,500 | 4,500 | 20,000 | 1,500 |
| 1989-01-30 | 4,630 | 4,630 | 4,600 | 4,600 | 16,000 | 1,533.33 |
| 1989-01-28 | 4,720 | 4,720 | 4,680 | 4,680 | 33,000 | 1,560 |
| 1989-01-27 | 4,750 | 4,750 | 4,680 | 4,690 | 75,000 | 1,563.33 |
| 1989-01-26 | 4,750 | 4,750 | 4,640 | 4,710 | 424,000 | 1,570 |
| 1989-01-25 | 4,690 | 4,740 | 4,650 | 4,740 | 122,000 | 1,580 |
| 1989-01-24 | 4,600 | 4,640 | 4,460 | 4,640 | 82,000 | 1,546.67 |
| 1989-01-23 | 4,460 | 4,500 | 4,450 | 4,500 | 96,000 | 1,500 |
| 1989-01-20 | 4,200 | 4,500 | 4,200 | 4,450 | 164,000 | 1,483.33 |
| 1989-01-19 | 4,200 | 4,200 | 4,000 | 4,000 | 176,000 | 1,333.33 |
| 1989-01-18 | 4,170 | 4,300 | 4,170 | 4,200 | 59,000 | 1,400 |
| 1989-01-17 | 4,020 | 4,100 | 4,020 | 4,100 | 37,000 | 1,366.67 |
| 1989-01-13 | 3,960 | 4,050 | 3,960 | 4,000 | 30,000 | 1,333.33 |
| 1989-01-12 | 4,000 | 4,020 | 3,980 | 4,010 | 25,000 | 1,336.67 |
| 1989-01-11 | 4,070 | 4,070 | 4,010 | 4,010 | 16,000 | 1,336.67 |
| 1989-01-10 | 3,950 | 4,020 | 3,920 | 4,020 | 35,000 | 1,340 |
| 1989-01-09 | 4,000 | 4,000 | 3,910 | 3,960 | 3,000 | 1,320 |
| 1989-01-06 | 4,100 | 4,100 | 3,950 | 4,000 | 5,000 | 1,333.33 |
| 1989-01-05 | 4,100 | 4,140 | 4,050 | 4,140 | 12,000 | 1,380 |
| 1989-01-04 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 1,366.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1984-01-27]1株→1.5株 [1983-01-27]1株→2株
