8165 (株)千趣会 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 | 3,750 | 3,750 | 3,700 | 3,700 | 21,000 | 2,779.86 |
| 1989-12-28 | 3,750 | 3,760 | 3,600 | 3,750 | 121,000 | 2,817.43 |
| 1989-12-27 | 3,460 | 3,600 | 3,410 | 3,600 | 37,000 | 2,704.73 |
| 1989-12-26 | 3,410 | 3,410 | 3,400 | 3,410 | 18,000 | 2,561.98 |
| 1989-12-22 | 3,450 | 3,450 | 3,410 | 3,410 | 15,000 | 2,561.98 |
| 1989-12-21 | 3,400 | 3,410 | 3,380 | 3,400 | 18,000 | 2,554.47 |
| 1989-12-20 | 3,410 | 3,410 | 3,400 | 3,410 | 15,000 | 2,561.98 |
| 1989-12-19 | 3,410 | 3,410 | 3,400 | 3,410 | 37,000 | 2,561.98 |
| 1989-12-18 | 3,470 | 3,470 | 3,400 | 3,400 | 50,000 | 2,554.47 |
| 1989-12-15 | 3,430 | 3,430 | 3,410 | 3,420 | 19,000 | 2,569.50 |
| 1989-12-14 | 3,420 | 3,440 | 3,410 | 3,440 | 22,000 | 2,584.52 |
| 1989-12-13 | 3,400 | 3,410 | 3,390 | 3,410 | 13,000 | 2,561.98 |
| 1989-12-12 | 3,390 | 3,400 | 3,380 | 3,400 | 60,000 | 2,554.47 |
| 1989-12-11 | 3,400 | 3,400 | 3,390 | 3,400 | 36,000 | 2,554.47 |
| 1989-12-08 | 3,400 | 3,430 | 3,400 | 3,400 | 44,000 | 2,554.47 |
| 1989-12-07 | 3,400 | 3,400 | 3,370 | 3,380 | 24,000 | 2,539.44 |
| 1989-12-06 | 3,380 | 3,380 | 3,340 | 3,380 | 69,000 | 2,539.44 |
| 1989-12-05 | 3,340 | 3,350 | 3,330 | 3,350 | 40,000 | 2,516.90 |
| 1989-12-01 | 3,340 | 3,340 | 3,300 | 3,340 | 55,000 | 2,509.39 |
| 1989-11-30 | 3,340 | 3,340 | 3,280 | 3,330 | 37,000 | 2,501.88 |
| 1989-11-29 | 3,340 | 3,340 | 3,290 | 3,340 | 24,000 | 2,509.39 |
| 1989-11-28 | 3,300 | 3,310 | 3,280 | 3,310 | 63,000 | 2,486.85 |
| 1989-11-27 | 3,260 | 3,260 | 3,250 | 3,250 | 39,000 | 2,441.77 |
| 1989-11-24 | 3,260 | 3,260 | 3,260 | 3,260 | 10,000 | 2,449.29 |
| 1989-11-22 | 3,260 | 3,260 | 3,250 | 3,250 | 15,000 | 2,441.77 |
| 1989-11-21 | 3,140 | 3,210 | 3,140 | 3,210 | 20,000 | 2,411.72 |
| 1989-11-20 | 3,150 | 3,150 | 3,130 | 3,130 | 4,000 | 2,351.62 |
| 1989-11-17 | 3,070 | 3,090 | 3,060 | 3,060 | 5,000 | 2,299.02 |
| 1989-11-16 | 3,100 | 3,100 | 3,070 | 3,070 | 6,000 | 2,306.54 |
| 1989-11-15 | 3,130 | 3,130 | 3,080 | 3,100 | 7,000 | 2,329.08 |
| 1989-11-14 | 3,200 | 3,200 | 3,130 | 3,130 | 6,000 | 2,351.62 |
| 1989-11-13 | 3,160 | 3,200 | 3,140 | 3,200 | 39,000 | 2,404.21 |
| 1989-11-10 | 3,200 | 3,200 | 3,170 | 3,170 | 19,000 | 2,381.67 |
| 1989-11-09 | 3,140 | 3,200 | 3,100 | 3,200 | 20,000 | 2,404.21 |
| 1989-11-08 | 3,050 | 3,100 | 3,050 | 3,100 | 174,000 | 2,329.08 |
| 1989-11-06 | 3,040 | 3,060 | 3,030 | 3,040 | 16,000 | 2,284 |
| 1989-11-02 | 3,050 | 3,050 | 3,040 | 3,040 | 3,000 | 2,284 |
| 1989-11-01 | 3,040 | 3,070 | 3,010 | 3,040 | 59,000 | 2,284 |
| 1989-10-31 | 3,000 | 3,040 | 3,000 | 3,040 | 11,000 | 2,284 |
| 1989-10-30 | 3,000 | 3,040 | 3,000 | 3,040 | 39,000 | 2,284 |
| 1989-10-27 | 3,130 | 3,130 | 3,000 | 3,040 | 55,000 | 2,284 |
| 1989-10-26 | 3,200 | 3,200 | 3,070 | 3,150 | 86,000 | 2,366.64 |
| 1989-10-25 | 3,270 | 3,270 | 3,200 | 3,250 | 40,000 | 2,441.77 |
| 1989-10-24 | 3,300 | 3,360 | 3,270 | 3,320 | 32,000 | 2,494.37 |
| 1989-10-23 | 3,390 | 3,400 | 3,360 | 3,400 | 43,000 | 2,554.47 |
| 1989-10-20 | 3,470 | 3,470 | 3,470 | 3,470 | 22,000 | 2,607.06 |
| 1989-10-19 | 3,400 | 3,450 | 3,400 | 3,450 | 15,000 | 2,592.04 |
| 1989-10-18 | 3,550 | 3,550 | 3,500 | 3,500 | 12,000 | 2,629.60 |
| 1989-10-17 | 3,700 | 3,700 | 3,600 | 3,600 | 5,000 | 2,704.73 |
| 1989-10-13 | 3,720 | 3,720 | 3,650 | 3,700 | 30,000 | 2,779.86 |
| 1989-10-12 | 3,700 | 3,750 | 3,700 | 3,700 | 123,000 | 2,779.86 |
| 1989-10-11 | 3,690 | 3,750 | 3,650 | 3,700 | 74,000 | 2,779.86 |
| 1989-10-09 | 3,670 | 3,700 | 3,620 | 3,700 | 47,000 | 2,779.86 |
| 1989-10-06 | 3,680 | 3,680 | 3,600 | 3,670 | 64,000 | 2,757.33 |
| 1989-10-05 | 3,680 | 3,680 | 3,650 | 3,680 | 27,000 | 2,764.84 |
| 1989-10-04 | 3,690 | 3,710 | 3,650 | 3,700 | 33,000 | 2,779.86 |
| 1989-10-03 | 3,680 | 3,710 | 3,680 | 3,710 | 7,000 | 2,787.38 |
| 1989-10-02 | 3,740 | 3,790 | 3,730 | 3,730 | 25,000 | 2,802.40 |
| 1989-09-29 | 3,800 | 3,800 | 3,740 | 3,780 | 38,000 | 2,839.97 |
| 1989-09-28 | 3,790 | 3,850 | 3,740 | 3,850 | 82,000 | 2,892.56 |
| 1989-09-27 | 3,680 | 3,790 | 3,630 | 3,790 | 168,000 | 2,847.48 |
| 1989-09-26 | 3,500 | 3,700 | 3,500 | 3,650 | 186,000 | 2,742.30 |
| 1989-09-25 | 3,590 | 3,600 | 3,580 | 3,590 | 64,000 | 2,697.22 |
| 1989-09-22 | 3,600 | 3,630 | 3,600 | 3,600 | 82,000 | 2,704.73 |
| 1989-09-21 | 3,550 | 3,640 | 3,550 | 3,590 | 199,000 | 2,697.22 |
| 1989-09-20 | 3,530 | 3,600 | 3,530 | 3,560 | 110,000 | 2,674.68 |
| 1989-09-19 | 3,560 | 3,590 | 3,560 | 3,580 | 83,000 | 2,689.71 |
| 1989-09-18 | 3,600 | 3,600 | 3,570 | 3,570 | 89,000 | 2,682.19 |
| 1989-09-14 | 3,490 | 3,600 | 3,490 | 3,600 | 177,000 | 2,704.73 |
| 1989-09-13 | 3,480 | 3,500 | 3,480 | 3,490 | 88,000 | 2,622.09 |
| 1989-09-12 | 3,430 | 3,500 | 3,430 | 3,500 | 151,000 | 2,629.60 |
| 1989-09-11 | 3,520 | 3,520 | 3,430 | 3,430 | 145,000 | 2,577.01 |
| 1989-09-08 | 3,640 | 3,650 | 3,550 | 3,570 | 243,000 | 2,682.19 |
| 1989-09-07 | 3,420 | 3,750 | 3,400 | 3,640 | 318,000 | 2,734.79 |
| 1989-09-06 | 3,260 | 3,410 | 3,260 | 3,380 | 302,000 | 2,539.44 |
| 1989-09-05 | 3,210 | 3,240 | 3,190 | 3,230 | 71,000 | 2,426.75 |
| 1989-09-04 | 3,270 | 3,280 | 3,200 | 3,200 | 56,000 | 2,404.21 |
| 1989-09-01 | 3,200 | 3,280 | 3,180 | 3,280 | 373,000 | 2,464.31 |
| 1989-08-31 | 3,000 | 3,200 | 2,990 | 3,190 | 290,000 | 2,396.69 |
| 1989-08-30 | 2,960 | 3,000 | 2,960 | 3,000 | 297,000 | 2,253.94 |
| 1989-08-29 | 2,860 | 2,960 | 2,860 | 2,960 | 267,000 | 2,223.89 |
| 1989-08-28 | 2,890 | 2,900 | 2,870 | 2,870 | 33,000 | 2,156.27 |
| 1989-08-25 | 2,890 | 2,900 | 2,870 | 2,900 | 39,000 | 2,178.81 |
| 1989-08-24 | 2,900 | 2,950 | 2,870 | 2,890 | 94,000 | 2,171.30 |
| 1989-08-23 | 2,850 | 2,950 | 2,820 | 2,930 | 177,000 | 2,201.35 |
| 1989-08-22 | 2,750 | 2,870 | 2,740 | 2,790 | 112,000 | 2,096.17 |
| 1989-08-21 | 2,750 | 2,770 | 2,750 | 2,750 | 49,000 | 2,066.12 |
| 1989-08-18 | 2,660 | 2,790 | 2,660 | 2,750 | 95,000 | 2,066.12 |
| 1989-08-17 | 2,670 | 2,700 | 2,670 | 2,700 | 84,000 | 2,028.55 |
| 1989-08-16 | 2,680 | 2,700 | 2,680 | 2,690 | 105,000 | 2,021.04 |
| 1989-08-15 | 2,610 | 2,650 | 2,600 | 2,650 | 135,000 | 1,990.98 |
| 1989-08-14 | 2,580 | 2,600 | 2,580 | 2,600 | 28,000 | 1,953.42 |
| 1989-08-11 | 2,610 | 2,610 | 2,570 | 2,600 | 36,000 | 1,953.42 |
| 1989-08-10 | 2,600 | 2,630 | 2,560 | 2,600 | 50,000 | 1,953.42 |
| 1989-08-09 | 2,590 | 2,600 | 2,580 | 2,600 | 79,000 | 1,953.42 |
| 1989-08-08 | 2,510 | 2,570 | 2,510 | 2,570 | 74,000 | 1,930.88 |
| 1989-08-07 | 2,510 | 2,530 | 2,510 | 2,530 | 10,000 | 1,900.83 |
| 1989-08-04 | 2,510 | 2,550 | 2,510 | 2,510 | 12,000 | 1,885.80 |
| 1989-08-03 | 2,510 | 2,530 | 2,500 | 2,530 | 17,000 | 1,900.83 |
| 1989-08-02 | 2,500 | 2,500 | 2,500 | 2,500 | 8,000 | 1,878.29 |
| 1989-08-01 | 2,540 | 2,550 | 2,500 | 2,500 | 10,000 | 1,878.29 |
| 1989-07-31 | 2,550 | 2,570 | 2,540 | 2,570 | 57,000 | 1,930.88 |
| 1989-07-28 | 2,520 | 2,540 | 2,500 | 2,540 | 53,000 | 1,908.34 |
| 1989-07-27 | 2,490 | 2,510 | 2,490 | 2,510 | 30,000 | 1,885.80 |
| 1989-07-26 | 2,500 | 2,510 | 2,500 | 2,510 | 39,000 | 1,885.80 |
| 1989-07-25 | 2,490 | 2,510 | 2,490 | 2,500 | 51,000 | 1,878.29 |
| 1989-07-24 | 2,470 | 2,480 | 2,470 | 2,480 | 24,000 | 1,863.26 |
| 1989-07-21 | 2,470 | 2,480 | 2,470 | 2,480 | 14,000 | 1,863.26 |
| 1989-07-20 | 2,480 | 2,520 | 2,480 | 2,500 | 24,000 | 1,878.29 |
| 1989-07-19 | 2,470 | 2,470 | 2,470 | 2,470 | 17,000 | 1,855.75 |
| 1989-07-18 | 2,470 | 2,470 | 2,470 | 2,470 | 19,000 | 1,855.75 |
| 1989-07-17 | 2,470 | 2,470 | 2,460 | 2,470 | 24,000 | 1,855.75 |
| 1989-07-14 | 2,490 | 2,500 | 2,450 | 2,470 | 22,000 | 1,855.75 |
| 1989-07-13 | 2,500 | 2,550 | 2,480 | 2,530 | 118,000 | 1,900.83 |
| 1989-07-12 | 2,480 | 2,500 | 2,460 | 2,470 | 65,000 | 1,855.75 |
| 1989-07-11 | 2,420 | 2,450 | 2,420 | 2,440 | 15,000 | 1,833.21 |
| 1989-07-10 | 2,410 | 2,450 | 2,410 | 2,430 | 5,000 | 1,825.69 |
| 1989-07-07 | 2,420 | 2,460 | 2,410 | 2,410 | 13,000 | 1,810.67 |
| 1989-07-06 | 2,410 | 2,460 | 2,410 | 2,460 | 6,000 | 1,848.23 |
| 1989-07-05 | 2,480 | 2,480 | 2,460 | 2,460 | 18,000 | 1,848.23 |
| 1989-07-04 | 2,490 | 2,490 | 2,460 | 2,470 | 20,000 | 1,855.75 |
| 1989-07-03 | 2,500 | 2,500 | 2,450 | 2,460 | 23,000 | 1,848.23 |
| 1989-06-30 | 2,400 | 2,520 | 2,400 | 2,520 | 83,000 | 1,893.31 |
| 1989-06-29 | 2,480 | 2,480 | 2,400 | 2,400 | 25,000 | 1,803.16 |
| 1989-06-28 | 2,400 | 2,450 | 2,390 | 2,440 | 30,000 | 1,833.21 |
| 1989-06-27 | 2,400 | 2,430 | 2,400 | 2,420 | 18,000 | 1,818.18 |
| 1989-06-26 | 2,400 | 2,400 | 2,390 | 2,390 | 18,000 | 1,795.64 |
| 1989-06-23 | 2,400 | 2,410 | 2,370 | 2,400 | 11,000 | 1,803.16 |
| 1989-06-22 | 2,370 | 2,380 | 2,360 | 2,360 | 16,000 | 1,773.10 |
| 1989-06-21 | 2,370 | 2,370 | 2,370 | 2,370 | 3,000 | 1,780.62 |
| 1989-06-20 | 2,380 | 2,380 | 2,350 | 2,350 | 12,000 | 1,765.59 |
| 1989-06-19 | 2,330 | 2,340 | 2,330 | 2,340 | 15,000 | 1,758.08 |
| 1989-06-16 | 2,350 | 2,350 | 2,330 | 2,330 | 17,000 | 1,750.56 |
| 1989-06-15 | 2,370 | 2,380 | 2,340 | 2,340 | 13,000 | 1,758.08 |
| 1989-06-14 | 2,350 | 2,380 | 2,350 | 2,380 | 35,000 | 1,788.13 |
| 1989-06-13 | 2,350 | 2,370 | 2,340 | 2,350 | 20,000 | 1,765.59 |
| 1989-06-12 | 2,350 | 2,380 | 2,340 | 2,380 | 24,000 | 1,788.13 |
| 1989-06-09 | 2,340 | 2,350 | 2,330 | 2,330 | 22,000 | 1,750.56 |
| 1989-06-08 | 2,280 | 2,340 | 2,280 | 2,310 | 30,000 | 1,735.54 |
| 1989-06-07 | 2,280 | 2,290 | 2,270 | 2,280 | 24,000 | 1,713 |
| 1989-06-06 | 2,290 | 2,290 | 2,270 | 2,270 | 6,000 | 1,705.48 |
| 1989-06-05 | 2,290 | 2,290 | 2,270 | 2,290 | 13,000 | 1,720.51 |
| 1989-06-02 | 2,260 | 2,300 | 2,260 | 2,300 | 22,000 | 1,728.02 |
| 1989-06-01 | 2,320 | 2,320 | 2,300 | 2,300 | 19,000 | 1,728.02 |
| 1989-05-31 | 2,320 | 2,350 | 2,300 | 2,300 | 11,000 | 1,728.02 |
| 1989-05-30 | 2,310 | 2,320 | 2,310 | 2,320 | 6,000 | 1,743.05 |
| 1989-05-29 | 2,320 | 2,320 | 2,310 | 2,320 | 13,000 | 1,743.05 |
| 1989-05-26 | 2,300 | 2,300 | 2,260 | 2,300 | 15,000 | 1,728.02 |
| 1989-05-25 | 2,290 | 2,320 | 2,290 | 2,290 | 11,000 | 1,720.51 |
| 1989-05-24 | 2,240 | 2,270 | 2,240 | 2,250 | 11,000 | 1,690.46 |
| 1989-05-23 | 2,250 | 2,270 | 2,230 | 2,240 | 20,000 | 1,682.95 |
| 1989-05-22 | 2,250 | 2,260 | 2,250 | 2,250 | 8,000 | 1,690.46 |
| 1989-05-19 | 2,250 | 2,250 | 2,250 | 2,250 | 9,000 | 1,690.46 |
| 1989-05-18 | 2,250 | 2,250 | 2,230 | 2,230 | 7,000 | 1,675.43 |
| 1989-05-17 | 2,320 | 2,320 | 2,240 | 2,240 | 7,000 | 1,682.95 |
| 1989-05-16 | 2,240 | 2,250 | 2,230 | 2,240 | 14,000 | 1,682.95 |
| 1989-05-15 | 2,260 | 2,260 | 2,250 | 2,250 | 5,000 | 1,690.46 |
| 1989-05-12 | 2,270 | 2,270 | 2,260 | 2,260 | 11,000 | 1,697.97 |
| 1989-05-11 | 2,260 | 2,260 | 2,250 | 2,260 | 8,000 | 1,697.97 |
| 1989-05-10 | 2,260 | 2,270 | 2,240 | 2,270 | 8,000 | 1,705.48 |
| 1989-05-09 | 2,280 | 2,320 | 2,250 | 2,250 | 18,000 | 1,690.46 |
| 1989-05-08 | 2,260 | 2,310 | 2,260 | 2,310 | 13,000 | 1,735.54 |
| 1989-05-02 | 2,320 | 2,350 | 2,230 | 2,230 | 18,000 | 1,675.43 |
| 1989-04-28 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 1,803.16 |
| 1989-04-27 | 2,450 | 2,460 | 2,450 | 2,460 | 13,000 | 1,848.23 |
| 1989-04-26 | 2,450 | 2,600 | 2,450 | 2,600 | 102,000 | 1,953.42 |
| 1989-04-25 | 2,400 | 2,470 | 2,400 | 2,470 | 30,000 | 1,855.75 |
| 1989-04-24 | 2,380 | 2,400 | 2,380 | 2,380 | 17,000 | 1,788.13 |
| 1989-04-21 | 2,410 | 2,410 | 2,390 | 2,390 | 10,000 | 1,795.64 |
| 1989-04-20 | 2,410 | 2,410 | 2,410 | 2,410 | 6,000 | 1,810.67 |
| 1989-04-19 | 2,410 | 2,410 | 2,410 | 2,410 | 5,000 | 1,810.67 |
| 1989-04-18 | 2,410 | 2,420 | 2,400 | 2,410 | 16,000 | 1,810.67 |
| 1989-04-17 | 2,430 | 2,430 | 2,400 | 2,420 | 15,000 | 1,818.18 |
| 1989-04-14 | 2,460 | 2,460 | 2,420 | 2,430 | 10,000 | 1,825.69 |
| 1989-04-13 | 2,490 | 2,500 | 2,490 | 2,500 | 3,000 | 1,878.29 |
| 1989-04-12 | 2,500 | 2,550 | 2,480 | 2,550 | 15,000 | 1,915.85 |
| 1989-04-11 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 1,878.29 |
| 1989-04-10 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 | 1,878.29 |
| 1989-04-06 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 | 1,878.29 |
| 1989-04-05 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 | 1,878.29 |
| 1989-04-04 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,878.29 |
| 1989-04-03 | 2,500 | 2,500 | 2,500 | 2,500 | 6,000 | 1,878.29 |
| 1989-03-31 | 2,500 | 2,500 | 2,480 | 2,480 | 8,000 | 1,863.26 |
| 1989-03-30 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 | 1,878.29 |
| 1989-03-29 | 2,480 | 2,500 | 2,480 | 2,500 | 5,000 | 1,878.29 |
| 1989-03-24 | 2,490 | 2,620 | 2,490 | 2,550 | 19,000 | 1,915.85 |
| 1989-03-23 | 2,470 | 2,500 | 2,460 | 2,470 | 19,000 | 1,855.75 |
| 1989-03-22 | 2,480 | 2,480 | 2,470 | 2,470 | 2,000 | 1,855.75 |
| 1989-03-20 | 2,480 | 2,480 | 2,480 | 2,480 | 32,000 | 1,863.26 |
| 1989-03-17 | 2,480 | 2,480 | 2,480 | 2,480 | 22,000 | 1,863.26 |
| 1989-03-16 | 2,480 | 2,490 | 2,480 | 2,480 | 53,000 | 1,863.26 |
| 1989-03-15 | 2,490 | 2,490 | 2,480 | 2,490 | 9,000 | 1,870.77 |
| 1989-03-14 | 2,480 | 2,500 | 2,480 | 2,490 | 9,000 | 1,870.77 |
| 1989-03-13 | 2,480 | 2,480 | 2,480 | 2,480 | 6,000 | 1,863.26 |
| 1989-03-10 | 2,560 | 2,590 | 2,520 | 2,520 | 71,000 | 1,893.31 |
| 1989-03-09 | 2,600 | 2,600 | 2,560 | 2,600 | 40,000 | 1,953.42 |
| 1989-03-08 | 2,600 | 2,600 | 2,570 | 2,570 | 28,000 | 1,930.88 |
| 1989-03-07 | 2,550 | 2,600 | 2,550 | 2,600 | 126,000 | 1,953.42 |
| 1989-03-06 | 2,600 | 2,600 | 2,590 | 2,600 | 77,000 | 1,953.42 |
| 1989-03-03 | 2,570 | 2,590 | 2,540 | 2,590 | 10,000 | 1,945.91 |
| 1989-03-01 | 2,530 | 2,550 | 2,530 | 2,530 | 69,000 | 1,900.83 |
| 1989-02-28 | 2,540 | 2,550 | 2,540 | 2,550 | 8,000 | 1,915.85 |
| 1989-02-27 | 2,460 | 2,550 | 2,460 | 2,550 | 11,000 | 1,915.85 |
| 1989-02-23 | 2,440 | 2,500 | 2,440 | 2,500 | 43,000 | 1,878.29 |
| 1989-02-22 | 2,450 | 2,460 | 2,450 | 2,450 | 7,000 | 1,840.72 |
| 1989-02-21 | 2,500 | 2,520 | 2,500 | 2,500 | 5,000 | 1,878.29 |
| 1989-02-20 | 2,530 | 2,530 | 2,530 | 2,530 | 5,000 | 1,900.83 |
| 1989-02-17 | 2,570 | 2,570 | 2,570 | 2,570 | 8,000 | 1,930.88 |
| 1989-02-16 | 2,580 | 2,580 | 2,580 | 2,580 | 5,000 | 1,938.39 |
| 1989-02-15 | 2,580 | 2,580 | 2,580 | 2,580 | 3,000 | 1,938.39 |
| 1989-02-14 | 2,570 | 2,600 | 2,570 | 2,600 | 10,000 | 1,953.42 |
| 1989-02-13 | 2,600 | 2,610 | 2,600 | 2,610 | 11,000 | 1,960.93 |
| 1989-02-10 | 2,600 | 2,600 | 2,580 | 2,600 | 18,000 | 1,953.42 |
| 1989-02-09 | 2,550 | 2,560 | 2,550 | 2,560 | 6,000 | 1,923.37 |
| 1989-02-08 | 2,550 | 2,560 | 2,550 | 2,560 | 11,000 | 1,923.37 |
| 1989-02-07 | 2,570 | 2,570 | 2,560 | 2,560 | 7,000 | 1,923.37 |
| 1989-02-06 | 2,570 | 2,570 | 2,570 | 2,570 | 4,000 | 1,930.88 |
| 1989-02-03 | 2,570 | 2,570 | 2,550 | 2,550 | 15,000 | 1,915.85 |
| 1989-02-02 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 | 1,923.37 |
| 1989-02-01 | 2,560 | 2,580 | 2,560 | 2,580 | 5,000 | 1,938.39 |
| 1989-01-31 | 2,590 | 2,600 | 2,590 | 2,600 | 10,000 | 1,953.42 |
| 1989-01-30 | 2,590 | 2,600 | 2,590 | 2,600 | 24,000 | 1,953.42 |
| 1989-01-28 | 2,540 | 2,560 | 2,540 | 2,560 | 2,000 | 1,923.37 |
| 1989-01-27 | 2,480 | 2,550 | 2,480 | 2,550 | 9,000 | 1,915.85 |
| 1989-01-26 | 2,490 | 2,540 | 2,490 | 2,490 | 21,000 | 1,870.77 |
| 1989-01-25 | 2,480 | 2,490 | 2,450 | 2,480 | 21,000 | 1,863.26 |
| 1989-01-24 | 2,480 | 2,510 | 2,480 | 2,490 | 36,000 | 1,870.77 |
| 1989-01-23 | 2,500 | 2,500 | 2,490 | 2,490 | 16,000 | 1,870.77 |
| 1989-01-20 | 2,500 | 2,500 | 2,490 | 2,500 | 23,000 | 1,878.29 |
| 1989-01-19 | 2,490 | 2,510 | 2,490 | 2,510 | 64,000 | 1,885.80 |
| 1989-01-18 | 2,500 | 2,500 | 2,500 | 2,500 | 15,000 | 1,878.29 |
| 1989-01-17 | 2,500 | 2,530 | 2,500 | 2,530 | 8,000 | 1,900.83 |
| 1989-01-13 | 2,390 | 2,500 | 2,390 | 2,500 | 37,000 | 1,878.29 |
| 1989-01-12 | 2,400 | 2,400 | 2,360 | 2,400 | 35,000 | 1,803.16 |
| 1989-01-11 | 2,430 | 2,450 | 2,400 | 2,400 | 39,000 | 1,803.16 |
| 1989-01-10 | 2,450 | 2,450 | 2,430 | 2,430 | 21,000 | 1,825.69 |
| 1989-01-09 | 2,450 | 2,450 | 2,450 | 2,450 | 15,000 | 1,840.72 |
| 1989-01-06 | 2,460 | 2,460 | 2,460 | 2,460 | 3,000 | 1,848.23 |
| 1989-01-05 | 2,450 | 2,460 | 2,450 | 2,460 | 13,000 | 1,848.23 |
| 1989-01-04 | 2,480 | 2,480 | 2,480 | 2,480 | 4,000 | 1,863.26 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1988-09-27]1株→1.1株 [1984-09-26]1株→1.5株
