8166 (株)タカキュー 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 | 3,650 | 3,700 | 3,590 | 3,700 | 128,000 | 7,400 |
| 1989-12-28 | 3,720 | 3,720 | 3,680 | 3,680 | 130,000 | 7,360 |
| 1989-12-27 | 3,600 | 3,700 | 3,580 | 3,680 | 368,000 | 7,360 |
| 1989-12-26 | 3,450 | 3,560 | 3,420 | 3,560 | 82,000 | 7,120 |
| 1989-12-25 | 3,420 | 3,450 | 3,360 | 3,410 | 88,000 | 6,820 |
| 1989-12-22 | 3,450 | 3,450 | 3,440 | 3,440 | 83,000 | 6,880 |
| 1989-12-21 | 3,500 | 3,500 | 3,460 | 3,460 | 54,000 | 6,920 |
| 1989-12-20 | 3,540 | 3,560 | 3,480 | 3,550 | 136,000 | 7,100 |
| 1989-12-19 | 3,450 | 3,550 | 3,450 | 3,540 | 340,000 | 7,080 |
| 1989-12-18 | 3,450 | 3,460 | 3,450 | 3,460 | 92,000 | 6,920 |
| 1989-12-15 | 3,440 | 3,440 | 3,400 | 3,410 | 99,000 | 6,820 |
| 1989-12-14 | 3,420 | 3,440 | 3,380 | 3,410 | 159,000 | 6,820 |
| 1989-12-13 | 3,400 | 3,430 | 3,370 | 3,420 | 116,000 | 6,840 |
| 1989-12-12 | 3,380 | 3,410 | 3,370 | 3,400 | 131,000 | 6,800 |
| 1989-12-11 | 3,400 | 3,410 | 3,360 | 3,410 | 104,000 | 6,820 |
| 1989-12-08 | 3,410 | 3,460 | 3,410 | 3,430 | 96,000 | 6,860 |
| 1989-12-07 | 3,340 | 3,450 | 3,320 | 3,400 | 149,000 | 6,800 |
| 1989-12-06 | 3,350 | 3,350 | 3,300 | 3,300 | 178,000 | 6,600 |
| 1989-12-05 | 3,330 | 3,350 | 3,310 | 3,350 | 125,000 | 6,700 |
| 1989-12-04 | 3,440 | 3,440 | 3,350 | 3,360 | 72,000 | 6,720 |
| 1989-12-01 | 3,410 | 3,450 | 3,400 | 3,450 | 174,000 | 6,900 |
| 1989-11-30 | 3,340 | 3,390 | 3,330 | 3,340 | 182,000 | 6,680 |
| 1989-11-29 | 3,350 | 3,390 | 3,320 | 3,390 | 106,000 | 6,780 |
| 1989-11-28 | 3,350 | 3,400 | 3,340 | 3,400 | 186,000 | 6,800 |
| 1989-11-27 | 3,340 | 3,400 | 3,340 | 3,400 | 150,000 | 6,800 |
| 1989-11-24 | 3,350 | 3,450 | 3,340 | 3,390 | 113,000 | 6,780 |
| 1989-11-22 | 3,340 | 3,420 | 3,310 | 3,400 | 131,000 | 6,800 |
| 1989-11-21 | 3,400 | 3,400 | 3,390 | 3,390 | 98,000 | 6,780 |
| 1989-11-20 | 3,330 | 3,400 | 3,330 | 3,400 | 54,000 | 6,800 |
| 1989-11-17 | 3,360 | 3,360 | 3,320 | 3,330 | 49,000 | 6,660 |
| 1989-11-16 | 3,430 | 3,520 | 3,350 | 3,350 | 66,000 | 6,700 |
| 1989-11-15 | 3,380 | 3,470 | 3,370 | 3,380 | 83,000 | 6,760 |
| 1989-11-14 | 3,540 | 3,540 | 3,390 | 3,390 | 109,000 | 6,780 |
| 1989-11-13 | 3,500 | 3,500 | 3,450 | 3,490 | 80,000 | 6,980 |
| 1989-11-10 | 3,510 | 3,510 | 3,380 | 3,430 | 151,000 | 6,860 |
| 1989-11-09 | 3,430 | 3,460 | 3,390 | 3,440 | 101,000 | 6,880 |
| 1989-11-08 | 3,450 | 3,450 | 3,390 | 3,390 | 67,000 | 6,780 |
| 1989-11-07 | 3,480 | 3,480 | 3,430 | 3,450 | 109,000 | 6,900 |
| 1989-11-06 | 3,490 | 3,490 | 3,400 | 3,400 | 75,000 | 6,800 |
| 1989-11-02 | 3,440 | 3,450 | 3,420 | 3,450 | 116,000 | 6,900 |
| 1989-11-01 | 3,430 | 3,450 | 3,400 | 3,440 | 70,000 | 6,880 |
| 1989-10-31 | 3,350 | 3,380 | 3,330 | 3,330 | 58,000 | 6,660 |
| 1989-10-30 | 3,210 | 3,350 | 3,180 | 3,300 | 185,000 | 6,600 |
| 1989-10-27 | 3,290 | 3,320 | 3,130 | 3,180 | 466,000 | 6,360 |
| 1989-10-26 | 3,380 | 3,380 | 3,200 | 3,290 | 308,000 | 6,580 |
| 1989-10-25 | 3,350 | 3,440 | 3,330 | 3,400 | 257,000 | 6,800 |
| 1989-10-24 | 3,520 | 3,520 | 3,310 | 3,450 | 267,000 | 6,900 |
| 1989-10-23 | 3,600 | 3,600 | 3,550 | 3,570 | 305,000 | 7,140 |
| 1989-10-20 | 3,530 | 3,600 | 3,520 | 3,560 | 787,000 | 7,120 |
| 1989-10-19 | 3,500 | 3,550 | 3,470 | 3,500 | 969,000 | 7,000 |
| 1989-10-18 | 3,970 | 3,970 | 3,900 | 3,970 | 279,000 | 7,940 |
| 1989-10-17 | 4,030 | 4,080 | 3,970 | 4,000 | 305,000 | 8,000 |
| 1989-10-16 | 3,990 | 4,000 | 3,930 | 3,930 | 116,000 | 7,860 |
| 1989-10-13 | 4,130 | 4,150 | 4,050 | 4,150 | 342,000 | 8,300 |
| 1989-10-12 | 4,200 | 4,200 | 4,120 | 4,180 | 145,000 | 8,360 |
| 1989-10-11 | 4,330 | 4,340 | 4,180 | 4,220 | 464,000 | 8,440 |
| 1989-10-09 | 4,110 | 4,280 | 4,100 | 4,280 | 1,038,000 | 8,560 |
| 1989-10-06 | 4,010 | 4,100 | 3,980 | 4,100 | 547,000 | 8,200 |
| 1989-10-05 | 3,930 | 4,010 | 3,930 | 4,000 | 352,000 | 8,000 |
| 1989-10-04 | 3,900 | 3,950 | 3,900 | 3,930 | 104,000 | 7,860 |
| 1989-10-03 | 3,900 | 3,950 | 3,850 | 3,900 | 223,000 | 7,800 |
| 1989-10-02 | 3,990 | 4,020 | 3,960 | 4,000 | 215,000 | 8,000 |
| 1989-09-29 | 4,070 | 4,070 | 3,900 | 3,900 | 382,000 | 7,800 |
| 1989-09-28 | 4,070 | 4,120 | 4,050 | 4,050 | 332,000 | 8,100 |
| 1989-09-27 | 4,040 | 4,150 | 4,040 | 4,100 | 872,000 | 8,200 |
| 1989-09-26 | 3,940 | 4,010 | 3,940 | 3,990 | 419,000 | 7,980 |
| 1989-09-25 | 4,040 | 4,040 | 3,910 | 3,990 | 212,000 | 7,980 |
| 1989-09-22 | 4,000 | 4,080 | 3,990 | 4,040 | 768,000 | 8,080 |
| 1989-09-21 | 3,910 | 4,000 | 3,900 | 4,000 | 658,000 | 8,000 |
| 1989-09-20 | 3,940 | 3,940 | 3,870 | 3,920 | 690,000 | 7,840 |
| 1989-09-19 | 3,780 | 3,840 | 3,740 | 3,840 | 270,000 | 7,680 |
| 1989-09-18 | 3,760 | 3,790 | 3,710 | 3,780 | 283,000 | 7,560 |
| 1989-09-14 | 3,650 | 3,750 | 3,640 | 3,750 | 342,000 | 7,500 |
| 1989-09-13 | 3,650 | 3,700 | 3,650 | 3,650 | 260,000 | 7,300 |
| 1989-09-12 | 3,590 | 3,780 | 3,550 | 3,750 | 460,000 | 7,500 |
| 1989-09-11 | 3,800 | 3,800 | 3,550 | 3,640 | 205,000 | 7,280 |
| 1989-09-08 | 4,040 | 4,040 | 3,810 | 3,850 | 933,000 | 7,700 |
| 1989-09-07 | 3,900 | 4,100 | 3,900 | 4,090 | 2,005,000 | 8,180 |
| 1989-09-06 | 3,520 | 3,810 | 3,520 | 3,800 | 1,621,000 | 7,600 |
| 1989-09-05 | 3,450 | 3,550 | 3,430 | 3,500 | 552,000 | 7,000 |
| 1989-09-04 | 3,470 | 3,480 | 3,410 | 3,450 | 258,000 | 6,900 |
| 1989-09-01 | 3,570 | 3,630 | 3,500 | 3,500 | 1,427,000 | 7,000 |
| 1989-08-31 | 3,300 | 3,650 | 3,300 | 3,530 | 1,666,000 | 7,060 |
| 1989-08-30 | 3,210 | 3,300 | 3,200 | 3,290 | 1,046,000 | 6,580 |
| 1989-08-29 | 3,150 | 3,170 | 3,090 | 3,140 | 529,000 | 6,280 |
| 1989-08-28 | 3,080 | 3,180 | 3,080 | 3,170 | 601,000 | 6,340 |
| 1989-08-25 | 3,060 | 3,060 | 3,020 | 3,060 | 188,000 | 6,120 |
| 1989-08-24 | 3,040 | 3,050 | 3,010 | 3,030 | 168,000 | 6,060 |
| 1989-08-23 | 3,050 | 3,050 | 3,020 | 3,040 | 136,000 | 6,080 |
| 1989-08-22 | 3,030 | 3,050 | 3,010 | 3,020 | 149,000 | 6,040 |
| 1989-08-21 | 2,950 | 3,090 | 2,950 | 3,060 | 521,000 | 6,120 |
| 1989-08-18 | 2,890 | 2,950 | 2,870 | 2,950 | 144,000 | 5,900 |
| 1989-08-17 | 2,900 | 2,900 | 2,870 | 2,870 | 114,000 | 5,740 |
| 1989-08-16 | 2,880 | 2,880 | 2,840 | 2,870 | 92,000 | 5,740 |
| 1989-08-15 | 2,870 | 2,870 | 2,780 | 2,800 | 14,000 | 5,600 |
| 1989-08-14 | 2,890 | 2,900 | 2,850 | 2,870 | 133,000 | 5,740 |
| 1989-08-11 | 2,850 | 2,900 | 2,850 | 2,860 | 33,000 | 5,720 |
| 1989-08-10 | 2,850 | 2,900 | 2,850 | 2,900 | 34,000 | 5,800 |
| 1989-08-09 | 2,900 | 2,930 | 2,860 | 2,900 | 55,000 | 5,800 |
| 1989-08-08 | 2,780 | 2,950 | 2,780 | 2,860 | 335,000 | 5,720 |
| 1989-08-07 | 2,760 | 2,780 | 2,750 | 2,760 | 89,000 | 5,520 |
| 1989-08-04 | 2,750 | 2,780 | 2,750 | 2,760 | 37,000 | 5,520 |
| 1989-08-03 | 2,780 | 2,780 | 2,750 | 2,780 | 84,000 | 5,560 |
| 1989-08-02 | 2,840 | 2,840 | 2,790 | 2,810 | 103,000 | 5,620 |
| 1989-08-01 | 2,900 | 2,900 | 2,870 | 2,880 | 145,000 | 5,760 |
| 1989-07-31 | 2,940 | 2,940 | 2,900 | 2,920 | 65,000 | 5,840 |
| 1989-07-28 | 2,900 | 2,950 | 2,860 | 2,950 | 418,000 | 5,900 |
| 1989-07-27 | 2,800 | 2,980 | 2,780 | 2,900 | 368,000 | 5,800 |
| 1989-07-26 | 2,840 | 2,850 | 2,800 | 2,820 | 137,000 | 5,640 |
| 1989-07-25 | 2,790 | 2,850 | 2,750 | 2,840 | 172,000 | 5,680 |
| 1989-07-24 | 2,740 | 2,830 | 2,740 | 2,790 | 132,000 | 5,580 |
| 1989-07-21 | 2,790 | 2,800 | 2,750 | 2,770 | 137,000 | 5,540 |
| 1989-07-20 | 2,730 | 2,820 | 2,730 | 2,800 | 477,000 | 5,600 |
| 1989-07-19 | 2,710 | 2,790 | 2,710 | 2,740 | 197,000 | 5,480 |
| 1989-07-18 | 2,660 | 2,740 | 2,650 | 2,680 | 206,000 | 5,360 |
| 1989-07-17 | 2,680 | 2,690 | 2,640 | 2,650 | 35,000 | 5,300 |
| 1989-07-14 | 2,660 | 2,700 | 2,650 | 2,700 | 95,000 | 5,400 |
| 1989-07-13 | 2,690 | 2,690 | 2,650 | 2,660 | 24,000 | 5,320 |
| 1989-07-12 | 2,690 | 2,700 | 2,650 | 2,700 | 101,000 | 5,400 |
| 1989-07-11 | 2,760 | 2,760 | 2,660 | 2,700 | 91,000 | 5,400 |
| 1989-07-10 | 2,790 | 2,800 | 2,720 | 2,720 | 455,000 | 5,440 |
| 1989-07-07 | 2,700 | 2,790 | 2,690 | 2,790 | 485,000 | 5,580 |
| 1989-07-06 | 2,630 | 2,700 | 2,600 | 2,690 | 662,000 | 5,380 |
| 1989-07-05 | 2,600 | 2,670 | 2,580 | 2,630 | 293,000 | 5,260 |
| 1989-07-04 | 2,590 | 2,600 | 2,550 | 2,570 | 158,000 | 5,140 |
| 1989-07-03 | 2,580 | 2,580 | 2,530 | 2,550 | 78,000 | 5,100 |
| 1989-06-30 | 2,590 | 2,590 | 2,500 | 2,540 | 90,000 | 5,080 |
| 1989-06-29 | 2,490 | 2,590 | 2,460 | 2,590 | 205,000 | 5,180 |
| 1989-06-28 | 2,470 | 2,470 | 2,470 | 2,470 | 27,000 | 4,940 |
| 1989-06-27 | 2,490 | 2,490 | 2,470 | 2,490 | 45,000 | 4,980 |
| 1989-06-26 | 2,490 | 2,500 | 2,470 | 2,490 | 63,000 | 4,980 |
| 1989-06-23 | 2,490 | 2,490 | 2,450 | 2,470 | 28,000 | 4,940 |
| 1989-06-22 | 2,490 | 2,490 | 2,450 | 2,450 | 23,000 | 4,900 |
| 1989-06-21 | 2,490 | 2,490 | 2,450 | 2,450 | 26,000 | 4,900 |
| 1989-06-20 | 2,490 | 2,490 | 2,420 | 2,420 | 33,000 | 4,840 |
| 1989-06-19 | 2,480 | 2,480 | 2,480 | 2,480 | 26,000 | 4,960 |
| 1989-06-16 | 2,480 | 2,480 | 2,400 | 2,400 | 37,000 | 4,800 |
| 1989-06-15 | 2,470 | 2,470 | 2,400 | 2,400 | 61,000 | 4,800 |
| 1989-06-14 | 2,500 | 2,500 | 2,430 | 2,430 | 38,000 | 4,860 |
| 1989-06-13 | 2,500 | 2,500 | 2,430 | 2,430 | 79,000 | 4,860 |
| 1989-06-12 | 2,430 | 2,460 | 2,430 | 2,450 | 42,000 | 4,900 |
| 1989-06-09 | 2,450 | 2,460 | 2,410 | 2,450 | 90,000 | 4,900 |
| 1989-06-08 | 2,440 | 2,450 | 2,430 | 2,430 | 5,000 | 4,860 |
| 1989-06-07 | 2,430 | 2,450 | 2,430 | 2,430 | 16,000 | 4,860 |
| 1989-06-06 | 2,410 | 2,450 | 2,400 | 2,430 | 15,000 | 4,860 |
| 1989-06-05 | 2,470 | 2,480 | 2,400 | 2,430 | 10,000 | 4,860 |
| 1989-06-02 | 2,410 | 2,450 | 2,400 | 2,450 | 21,000 | 4,900 |
| 1989-06-01 | 2,390 | 2,420 | 2,380 | 2,380 | 15,000 | 4,760 |
| 1989-05-31 | 2,410 | 2,410 | 2,380 | 2,380 | 13,000 | 4,760 |
| 1989-05-30 | 2,400 | 2,400 | 2,390 | 2,400 | 22,000 | 4,800 |
| 1989-05-29 | 2,380 | 2,430 | 2,380 | 2,400 | 30,000 | 4,800 |
| 1989-05-26 | 2,370 | 2,400 | 2,370 | 2,370 | 8,000 | 4,740 |
| 1989-05-25 | 2,440 | 2,440 | 2,380 | 2,390 | 60,000 | 4,780 |
| 1989-05-24 | 2,450 | 2,470 | 2,400 | 2,470 | 60,000 | 4,940 |
| 1989-05-23 | 2,430 | 2,470 | 2,360 | 2,370 | 21,000 | 4,740 |
| 1989-05-22 | 2,500 | 2,550 | 2,440 | 2,500 | 64,000 | 5,000 |
| 1989-05-19 | 2,470 | 2,500 | 2,450 | 2,480 | 104,000 | 4,960 |
| 1989-05-18 | 2,430 | 2,450 | 2,430 | 2,450 | 74,000 | 4,900 |
| 1989-05-17 | 2,450 | 2,450 | 2,400 | 2,410 | 60,000 | 4,820 |
| 1989-05-16 | 2,430 | 2,470 | 2,350 | 2,400 | 25,000 | 4,800 |
| 1989-05-15 | 2,390 | 2,440 | 2,380 | 2,440 | 21,000 | 4,880 |
| 1989-05-12 | 2,390 | 2,400 | 2,350 | 2,380 | 6,000 | 4,760 |
| 1989-05-11 | 2,450 | 2,450 | 2,380 | 2,400 | 65,000 | 4,800 |
| 1989-05-10 | 2,400 | 2,450 | 2,380 | 2,430 | 54,000 | 4,860 |
| 1989-05-09 | 2,440 | 2,450 | 2,410 | 2,430 | 11,000 | 4,860 |
| 1989-05-08 | 2,400 | 2,440 | 2,400 | 2,440 | 38,000 | 4,880 |
| 1989-05-02 | 2,420 | 2,420 | 2,400 | 2,400 | 31,000 | 4,800 |
| 1989-05-01 | 2,310 | 2,400 | 2,310 | 2,400 | 26,000 | 4,800 |
| 1989-04-28 | 2,300 | 2,400 | 2,300 | 2,380 | 59,000 | 4,760 |
| 1989-04-27 | 2,270 | 2,300 | 2,260 | 2,300 | 56,000 | 4,600 |
| 1989-04-26 | 2,260 | 2,280 | 2,240 | 2,240 | 38,000 | 4,480 |
| 1989-04-25 | 2,290 | 2,290 | 2,240 | 2,250 | 30,000 | 4,500 |
| 1989-04-24 | 2,290 | 2,300 | 2,290 | 2,300 | 20,000 | 4,600 |
| 1989-04-21 | 2,270 | 2,290 | 2,260 | 2,290 | 7,000 | 4,580 |
| 1989-04-20 | 2,270 | 2,280 | 2,270 | 2,280 | 20,000 | 4,560 |
| 1989-04-19 | 2,350 | 2,350 | 2,260 | 2,350 | 24,000 | 4,700 |
| 1989-04-18 | 2,300 | 2,350 | 2,260 | 2,350 | 15,000 | 4,700 |
| 1989-04-17 | 2,350 | 2,350 | 2,300 | 2,300 | 8,000 | 4,600 |
| 1989-04-14 | 2,360 | 2,380 | 2,250 | 2,350 | 28,000 | 4,700 |
| 1989-04-13 | 2,350 | 2,350 | 2,350 | 2,350 | 9,000 | 4,700 |
| 1989-04-12 | 2,300 | 2,320 | 2,280 | 2,310 | 33,000 | 4,620 |
| 1989-04-11 | 2,260 | 2,300 | 2,250 | 2,260 | 25,000 | 4,520 |
| 1989-04-10 | 2,230 | 2,250 | 2,230 | 2,250 | 20,000 | 4,500 |
| 1989-04-07 | 2,240 | 2,250 | 2,230 | 2,230 | 10,000 | 4,460 |
| 1989-04-06 | 2,260 | 2,260 | 2,220 | 2,220 | 11,000 | 4,440 |
| 1989-04-05 | 2,260 | 2,290 | 2,250 | 2,250 | 87,000 | 4,500 |
| 1989-04-04 | 2,270 | 2,270 | 2,260 | 2,260 | 13,000 | 4,520 |
| 1989-04-03 | 2,290 | 2,290 | 2,250 | 2,290 | 29,000 | 4,580 |
| 1989-03-31 | 2,300 | 2,350 | 2,290 | 2,290 | 62,000 | 4,580 |
| 1989-03-30 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 | 4,600 |
| 1989-03-29 | 2,260 | 2,300 | 2,250 | 2,280 | 39,000 | 4,560 |
| 1989-03-28 | 2,250 | 2,280 | 2,250 | 2,250 | 13,000 | 4,500 |
| 1989-03-27 | 2,260 | 2,290 | 2,220 | 2,250 | 27,000 | 4,500 |
| 1989-03-24 | 2,280 | 2,300 | 2,230 | 2,230 | 30,000 | 4,460 |
| 1989-03-23 | 2,350 | 2,350 | 2,280 | 2,300 | 44,000 | 4,600 |
| 1989-03-22 | 2,280 | 2,280 | 2,280 | 2,280 | 6,000 | 4,560 |
| 1989-03-20 | 2,370 | 2,400 | 2,370 | 2,400 | 19,000 | 4,800 |
| 1989-03-17 | 2,410 | 2,450 | 2,390 | 2,450 | 42,000 | 4,900 |
| 1989-03-16 | 2,470 | 2,470 | 2,400 | 2,450 | 25,000 | 4,900 |
| 1989-03-15 | 2,470 | 2,490 | 2,450 | 2,490 | 45,000 | 4,980 |
| 1989-03-14 | 2,460 | 2,500 | 2,460 | 2,500 | 31,000 | 5,000 |
| 1989-03-13 | 2,460 | 2,460 | 2,450 | 2,450 | 22,000 | 4,900 |
| 1989-03-10 | 2,410 | 2,510 | 2,410 | 2,450 | 78,000 | 4,900 |
| 1989-03-09 | 2,390 | 2,390 | 2,390 | 2,390 | 10,000 | 4,780 |
| 1989-03-08 | 2,460 | 2,460 | 2,400 | 2,430 | 8,000 | 4,860 |
| 1989-03-07 | 2,460 | 2,480 | 2,460 | 2,480 | 18,000 | 4,960 |
| 1989-03-06 | 2,520 | 2,550 | 2,490 | 2,510 | 55,000 | 5,020 |
| 1989-03-03 | 2,570 | 2,570 | 2,490 | 2,530 | 29,000 | 5,060 |
| 1989-03-02 | 2,530 | 2,570 | 2,500 | 2,550 | 25,000 | 5,100 |
| 1989-03-01 | 2,570 | 2,590 | 2,510 | 2,550 | 41,000 | 5,100 |
| 1989-02-28 | 2,600 | 2,630 | 2,530 | 2,590 | 25,000 | 5,180 |
| 1989-02-27 | 2,490 | 2,530 | 2,490 | 2,530 | 20,000 | 5,060 |
| 1989-02-23 | 2,420 | 2,450 | 2,380 | 2,410 | 41,000 | 4,820 |
| 1989-02-22 | 2,390 | 2,390 | 2,380 | 2,380 | 12,000 | 4,760 |
| 1989-02-21 | 3,100 | 3,150 | 3,000 | 3,140 | 96,000 | 5,024 |
| 1989-02-20 | 3,100 | 3,160 | 3,050 | 3,150 | 54,000 | 5,040 |
| 1989-02-17 | 3,190 | 3,190 | 3,140 | 3,150 | 84,000 | 5,040 |
| 1989-02-16 | 3,250 | 3,250 | 3,200 | 3,200 | 60,000 | 5,120 |
| 1989-02-15 | 3,180 | 3,270 | 3,180 | 3,250 | 35,000 | 5,200 |
| 1989-02-14 | 3,210 | 3,220 | 3,170 | 3,180 | 67,000 | 5,088 |
| 1989-02-13 | 3,300 | 3,300 | 3,200 | 3,210 | 34,000 | 5,136 |
| 1989-02-10 | 3,230 | 3,300 | 3,200 | 3,300 | 75,000 | 5,280 |
| 1989-02-09 | 3,230 | 3,250 | 3,200 | 3,250 | 29,000 | 5,200 |
| 1989-02-08 | 3,240 | 3,240 | 3,220 | 3,230 | 27,000 | 5,168 |
| 1989-02-07 | 3,220 | 3,250 | 3,200 | 3,220 | 49,000 | 5,152 |
| 1989-02-06 | 3,230 | 3,230 | 3,200 | 3,230 | 445,000 | 5,168 |
| 1989-02-03 | 3,240 | 3,260 | 3,190 | 3,230 | 65,000 | 5,168 |
| 1989-02-02 | 3,210 | 3,250 | 3,200 | 3,230 | 26,000 | 5,168 |
| 1989-02-01 | 3,250 | 3,250 | 3,150 | 3,200 | 61,000 | 5,120 |
| 1989-01-31 | 3,250 | 3,250 | 3,200 | 3,200 | 42,000 | 5,120 |
| 1989-01-30 | 3,300 | 3,300 | 3,200 | 3,250 | 69,000 | 5,200 |
| 1989-01-28 | 3,300 | 3,300 | 3,250 | 3,250 | 61,000 | 5,200 |
| 1989-01-27 | 3,200 | 3,310 | 3,180 | 3,300 | 124,000 | 5,280 |
| 1989-01-26 | 3,180 | 3,200 | 3,150 | 3,190 | 92,000 | 5,104 |
| 1989-01-25 | 3,180 | 3,180 | 3,140 | 3,160 | 48,000 | 5,056 |
| 1989-01-24 | 3,190 | 3,190 | 3,150 | 3,180 | 124,000 | 5,088 |
| 1989-01-23 | 3,220 | 3,220 | 3,150 | 3,180 | 97,000 | 5,088 |
| 1989-01-20 | 3,200 | 3,260 | 3,190 | 3,230 | 188,000 | 5,168 |
| 1989-01-19 | 3,000 | 3,100 | 3,000 | 3,090 | 295,000 | 4,944 |
| 1989-01-18 | 3,000 | 3,030 | 2,950 | 2,980 | 25,000 | 4,768 |
| 1989-01-17 | 2,970 | 2,980 | 2,950 | 2,980 | 13,000 | 4,768 |
| 1989-01-13 | 2,980 | 2,980 | 2,900 | 2,950 | 69,000 | 4,720 |
| 1989-01-12 | 3,020 | 3,020 | 2,960 | 2,980 | 19,000 | 4,768 |
| 1989-01-11 | 3,000 | 3,020 | 2,960 | 3,020 | 26,000 | 4,832 |
| 1989-01-10 | 3,000 | 3,030 | 2,950 | 3,000 | 16,000 | 4,800 |
| 1989-01-09 | 3,050 | 3,060 | 3,000 | 3,010 | 40,000 | 4,816 |
| 1989-01-06 | 3,050 | 3,060 | 3,020 | 3,060 | 23,000 | 4,896 |
| 1989-01-05 | 3,090 | 3,090 | 3,000 | 3,050 | 59,000 | 4,880 |
| 1989-01-04 | 3,050 | 3,090 | 3,050 | 3,060 | 8,000 | 4,896 |
分割・併合履歴 ： [1998-07-06]1株→0.5株 [1989-02-22]1株→1.25株 [1988-02-25]1株→1.3株 [1987-02-25]1株→1.3株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株 [1984-02-25]1株→1.5株
