8179 ロイヤルホールディングス(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 | 3,070 | 3,070 | 3,030 | 3,050 | 27,000 | 3,050 |
| 1989-12-28 | 3,060 | 3,080 | 3,010 | 3,080 | 71,000 | 3,080 |
| 1989-12-27 | 3,050 | 3,130 | 3,000 | 3,110 | 132,000 | 3,110 |
| 1989-12-26 | 2,940 | 2,950 | 2,910 | 2,950 | 94,000 | 2,950 |
| 1989-12-25 | 3,510 | 3,550 | 3,400 | 3,400 | 138,000 | 2,833.33 |
| 1989-12-22 | 3,550 | 3,560 | 3,400 | 3,500 | 91,000 | 2,916.67 |
| 1989-12-21 | 3,550 | 3,590 | 3,500 | 3,510 | 88,000 | 2,925 |
| 1989-12-20 | 3,600 | 3,650 | 3,550 | 3,600 | 151,000 | 3,000 |
| 1989-12-19 | 3,650 | 3,650 | 3,600 | 3,630 | 210,000 | 3,025 |
| 1989-12-18 | 3,600 | 3,650 | 3,590 | 3,630 | 164,000 | 3,025 |
| 1989-12-15 | 3,580 | 3,600 | 3,550 | 3,590 | 190,000 | 2,991.67 |
| 1989-12-14 | 3,650 | 3,650 | 3,540 | 3,590 | 487,000 | 2,991.67 |
| 1989-12-13 | 3,570 | 3,600 | 3,520 | 3,600 | 478,000 | 3,000 |
| 1989-12-12 | 3,410 | 3,450 | 3,410 | 3,420 | 71,000 | 2,850 |
| 1989-12-11 | 3,450 | 3,450 | 3,410 | 3,410 | 17,000 | 2,841.67 |
| 1989-12-08 | 3,430 | 3,470 | 3,410 | 3,410 | 31,000 | 2,841.67 |
| 1989-12-07 | 3,470 | 3,480 | 3,460 | 3,470 | 63,000 | 2,891.67 |
| 1989-12-06 | 3,430 | 3,480 | 3,420 | 3,450 | 102,000 | 2,875 |
| 1989-12-05 | 3,330 | 3,380 | 3,330 | 3,380 | 33,000 | 2,816.67 |
| 1989-12-04 | 3,330 | 3,350 | 3,320 | 3,320 | 64,000 | 2,766.67 |
| 1989-12-01 | 3,260 | 3,300 | 3,250 | 3,280 | 69,000 | 2,733.33 |
| 1989-11-30 | 3,250 | 3,270 | 3,250 | 3,250 | 108,000 | 2,708.33 |
| 1989-11-29 | 3,250 | 3,270 | 3,240 | 3,250 | 74,000 | 2,708.33 |
| 1989-11-28 | 3,250 | 3,280 | 3,200 | 3,200 | 72,000 | 2,666.67 |
| 1989-11-27 | 3,250 | 3,250 | 3,250 | 3,250 | 47,000 | 2,708.33 |
| 1989-11-24 | 3,250 | 3,250 | 3,240 | 3,250 | 27,000 | 2,708.33 |
| 1989-11-22 | 3,230 | 3,250 | 3,220 | 3,220 | 122,000 | 2,683.33 |
| 1989-11-21 | 3,280 | 3,280 | 3,280 | 3,280 | 20,000 | 2,733.33 |
| 1989-11-20 | 3,200 | 3,300 | 3,200 | 3,300 | 102,000 | 2,750 |
| 1989-11-17 | 3,270 | 3,310 | 3,200 | 3,200 | 23,000 | 2,666.67 |
| 1989-11-16 | 3,350 | 3,500 | 3,320 | 3,320 | 80,000 | 2,766.67 |
| 1989-11-15 | 3,200 | 3,350 | 3,200 | 3,350 | 6,000 | 2,791.67 |
| 1989-11-14 | 3,350 | 3,350 | 3,250 | 3,250 | 25,000 | 2,708.33 |
| 1989-11-13 | 3,400 | 3,400 | 3,390 | 3,400 | 15,000 | 2,833.33 |
| 1989-11-10 | 3,450 | 3,450 | 3,390 | 3,400 | 80,000 | 2,833.33 |
| 1989-11-09 | 3,420 | 3,460 | 3,380 | 3,420 | 57,000 | 2,850 |
| 1989-11-08 | 3,210 | 3,540 | 3,210 | 3,450 | 351,000 | 2,875 |
| 1989-11-07 | 3,150 | 3,200 | 3,130 | 3,190 | 55,000 | 2,658.33 |
| 1989-11-06 | 3,210 | 3,230 | 3,200 | 3,200 | 116,000 | 2,666.67 |
| 1989-11-02 | 3,280 | 3,280 | 3,200 | 3,200 | 148,000 | 2,666.67 |
| 1989-11-01 | 3,300 | 3,300 | 3,250 | 3,290 | 85,000 | 2,741.67 |
| 1989-10-31 | 3,260 | 3,300 | 3,250 | 3,290 | 106,000 | 2,741.67 |
| 1989-10-30 | 3,340 | 3,340 | 3,250 | 3,260 | 70,000 | 2,716.67 |
| 1989-10-27 | 3,290 | 3,350 | 3,260 | 3,340 | 122,000 | 2,783.33 |
| 1989-10-26 | 3,350 | 3,350 | 3,300 | 3,300 | 40,000 | 2,750 |
| 1989-10-25 | 3,350 | 3,350 | 3,340 | 3,340 | 46,000 | 2,783.33 |
| 1989-10-24 | 3,240 | 3,340 | 3,240 | 3,320 | 45,000 | 2,766.67 |
| 1989-10-23 | 3,210 | 3,270 | 3,210 | 3,220 | 54,000 | 2,683.33 |
| 1989-10-20 | 3,260 | 3,330 | 3,200 | 3,200 | 55,000 | 2,666.67 |
| 1989-10-19 | 3,250 | 3,350 | 3,250 | 3,260 | 88,000 | 2,716.67 |
| 1989-10-18 | 3,350 | 3,360 | 3,300 | 3,300 | 165,000 | 2,750 |
| 1989-10-17 | 3,360 | 3,420 | 3,310 | 3,380 | 167,000 | 2,816.67 |
| 1989-10-16 | 3,400 | 3,400 | 3,300 | 3,310 | 93,000 | 2,758.33 |
| 1989-10-13 | 3,550 | 3,560 | 3,470 | 3,470 | 70,000 | 2,891.67 |
| 1989-10-12 | 3,550 | 3,600 | 3,510 | 3,570 | 104,000 | 2,975 |
| 1989-10-11 | 3,740 | 3,740 | 3,590 | 3,650 | 92,000 | 3,041.67 |
| 1989-10-09 | 3,600 | 3,780 | 3,600 | 3,750 | 739,000 | 3,125 |
| 1989-10-06 | 3,400 | 3,650 | 3,400 | 3,650 | 195,000 | 3,041.67 |
| 1989-10-05 | 3,410 | 3,450 | 3,370 | 3,400 | 70,000 | 2,833.33 |
| 1989-10-04 | 3,450 | 3,480 | 3,400 | 3,410 | 45,000 | 2,841.67 |
| 1989-10-03 | 3,490 | 3,500 | 3,400 | 3,400 | 37,000 | 2,833.33 |
| 1989-10-02 | 3,500 | 3,500 | 3,480 | 3,480 | 99,000 | 2,900 |
| 1989-09-29 | 3,530 | 3,530 | 3,480 | 3,480 | 101,000 | 2,900 |
| 1989-09-28 | 3,530 | 3,530 | 3,480 | 3,530 | 65,000 | 2,941.67 |
| 1989-09-27 | 3,450 | 3,580 | 3,430 | 3,450 | 206,000 | 2,875 |
| 1989-09-26 | 3,380 | 3,500 | 3,350 | 3,350 | 243,000 | 2,791.67 |
| 1989-09-25 | 3,330 | 3,350 | 3,300 | 3,350 | 100,000 | 2,791.67 |
| 1989-09-22 | 3,330 | 3,350 | 3,250 | 3,320 | 132,000 | 2,766.67 |
| 1989-09-21 | 3,380 | 3,400 | 3,300 | 3,380 | 152,000 | 2,816.67 |
| 1989-09-20 | 3,380 | 3,400 | 3,300 | 3,400 | 134,000 | 2,833.33 |
| 1989-09-19 | 3,250 | 3,380 | 3,200 | 3,380 | 78,000 | 2,816.67 |
| 1989-09-18 | 3,260 | 3,290 | 3,140 | 3,150 | 65,000 | 2,625 |
| 1989-09-14 | 3,400 | 3,450 | 3,330 | 3,340 | 65,000 | 2,783.33 |
| 1989-09-13 | 3,500 | 3,500 | 3,360 | 3,400 | 73,000 | 2,833.33 |
| 1989-09-12 | 3,360 | 3,470 | 3,360 | 3,470 | 62,000 | 2,891.67 |
| 1989-09-11 | 3,600 | 3,600 | 3,440 | 3,480 | 80,000 | 2,900 |
| 1989-09-08 | 3,710 | 3,740 | 3,570 | 3,600 | 232,000 | 3,000 |
| 1989-09-07 | 3,590 | 3,730 | 3,590 | 3,710 | 1,306,001 | 3,091.67 |
| 1989-09-06 | 3,440 | 3,670 | 3,410 | 3,580 | 509,000 | 2,983.33 |
| 1989-09-05 | 3,370 | 3,560 | 3,260 | 3,490 | 293,000 | 2,908.33 |
| 1989-09-04 | 3,360 | 3,430 | 3,360 | 3,400 | 175,000 | 2,833.33 |
| 1989-09-01 | 3,500 | 3,650 | 3,460 | 3,460 | 1,762,001 | 2,883.33 |
| 1989-08-31 | 3,100 | 3,550 | 3,100 | 3,450 | 1,344,001 | 2,875 |
| 1989-08-30 | 2,950 | 3,100 | 2,920 | 3,050 | 474,000 | 2,541.67 |
| 1989-08-29 | 2,850 | 2,960 | 2,830 | 2,910 | 142,000 | 2,425 |
| 1989-08-28 | 2,820 | 2,850 | 2,820 | 2,830 | 19,000 | 2,358.33 |
| 1989-08-25 | 2,880 | 2,880 | 2,800 | 2,800 | 93,000 | 2,333.33 |
| 1989-08-24 | 2,900 | 2,930 | 2,880 | 2,880 | 103,000 | 2,400 |
| 1989-08-23 | 2,920 | 2,920 | 2,890 | 2,910 | 82,000 | 2,425 |
| 1989-08-22 | 2,940 | 2,940 | 2,910 | 2,910 | 231,000 | 2,425 |
| 1989-08-21 | 2,800 | 2,950 | 2,800 | 2,940 | 475,000 | 2,450 |
| 1989-08-18 | 2,750 | 2,800 | 2,750 | 2,800 | 64,000 | 2,333.33 |
| 1989-08-17 | 2,750 | 2,790 | 2,740 | 2,740 | 41,000 | 2,283.33 |
| 1989-08-16 | 2,800 | 2,800 | 2,750 | 2,750 | 147,000 | 2,291.67 |
| 1989-08-15 | 2,750 | 2,800 | 2,750 | 2,800 | 15,000 | 2,333.33 |
| 1989-08-14 | 2,770 | 2,800 | 2,770 | 2,800 | 27,000 | 2,333.33 |
| 1989-08-11 | 2,750 | 2,790 | 2,730 | 2,790 | 61,000 | 2,325 |
| 1989-08-10 | 2,740 | 2,800 | 2,730 | 2,780 | 145,000 | 2,316.67 |
| 1989-08-09 | 2,710 | 2,750 | 2,710 | 2,750 | 9,000 | 2,291.67 |
| 1989-08-08 | 2,700 | 2,720 | 2,700 | 2,700 | 13,000 | 2,250 |
| 1989-08-07 | 2,710 | 2,710 | 2,680 | 2,690 | 20,000 | 2,241.67 |
| 1989-08-04 | 2,760 | 2,760 | 2,710 | 2,710 | 36,000 | 2,258.33 |
| 1989-08-03 | 2,740 | 2,780 | 2,740 | 2,770 | 57,000 | 2,308.33 |
| 1989-08-02 | 2,800 | 2,820 | 2,740 | 2,780 | 185,000 | 2,316.67 |
| 1989-08-01 | 2,630 | 2,800 | 2,630 | 2,800 | 148,000 | 2,333.33 |
| 1989-07-31 | 2,600 | 2,660 | 2,600 | 2,660 | 114,000 | 2,216.67 |
| 1989-07-28 | 2,610 | 2,610 | 2,590 | 2,610 | 51,000 | 2,175 |
| 1989-07-27 | 2,640 | 2,640 | 2,610 | 2,610 | 81,000 | 2,175 |
| 1989-07-26 | 2,640 | 2,660 | 2,610 | 2,610 | 91,000 | 2,175 |
| 1989-07-25 | 2,550 | 2,660 | 2,530 | 2,610 | 154,000 | 2,175 |
| 1989-07-24 | 2,520 | 2,550 | 2,520 | 2,530 | 95,000 | 2,108.33 |
| 1989-07-21 | 2,490 | 2,520 | 2,460 | 2,500 | 87,000 | 2,083.33 |
| 1989-07-20 | 2,480 | 2,500 | 2,450 | 2,500 | 83,000 | 2,083.33 |
| 1989-07-19 | 2,480 | 2,490 | 2,480 | 2,480 | 35,000 | 2,066.67 |
| 1989-07-18 | 2,520 | 2,530 | 2,500 | 2,500 | 56,000 | 2,083.33 |
| 1989-07-17 | 2,520 | 2,520 | 2,500 | 2,520 | 25,000 | 2,100 |
| 1989-07-14 | 2,500 | 2,500 | 2,480 | 2,490 | 17,000 | 2,075 |
| 1989-07-13 | 2,540 | 2,540 | 2,480 | 2,500 | 24,000 | 2,083.33 |
| 1989-07-12 | 2,550 | 2,550 | 2,540 | 2,540 | 27,000 | 2,116.67 |
| 1989-07-11 | 2,520 | 2,520 | 2,490 | 2,490 | 60,000 | 2,075 |
| 1989-07-10 | 2,520 | 2,530 | 2,520 | 2,520 | 13,000 | 2,100 |
| 1989-07-07 | 2,540 | 2,550 | 2,510 | 2,510 | 168,000 | 2,091.67 |
| 1989-07-06 | 2,460 | 2,550 | 2,460 | 2,550 | 106,000 | 2,125 |
| 1989-07-05 | 2,420 | 2,440 | 2,420 | 2,420 | 37,000 | 2,016.67 |
| 1989-07-04 | 2,400 | 2,400 | 2,400 | 2,400 | 69,000 | 2,000 |
| 1989-07-03 | 2,380 | 2,380 | 2,370 | 2,380 | 8,000 | 1,983.33 |
| 1989-06-30 | 2,400 | 2,400 | 2,350 | 2,380 | 49,000 | 1,983.33 |
| 1989-06-29 | 2,400 | 2,400 | 2,360 | 2,400 | 9,000 | 2,000 |
| 1989-06-28 | 2,360 | 2,370 | 2,320 | 2,320 | 19,000 | 1,933.33 |
| 1989-06-27 | 2,430 | 2,480 | 2,430 | 2,480 | 31,000 | 2,066.67 |
| 1989-06-26 | 2,490 | 2,500 | 2,380 | 2,480 | 48,000 | 2,066.67 |
| 1989-06-23 | 2,430 | 2,490 | 2,430 | 2,480 | 61,000 | 2,066.67 |
| 1989-06-22 | 2,500 | 2,500 | 2,420 | 2,430 | 38,000 | 2,025 |
| 1989-06-21 | 2,410 | 2,540 | 2,410 | 2,420 | 22,000 | 2,016.67 |
| 1989-06-20 | 2,400 | 2,410 | 2,380 | 2,410 | 12,000 | 2,008.33 |
| 1989-06-19 | 2,370 | 2,380 | 2,370 | 2,380 | 17,000 | 1,983.33 |
| 1989-06-16 | 2,360 | 2,440 | 2,360 | 2,370 | 8,000 | 1,975 |
| 1989-06-15 | 2,350 | 2,360 | 2,350 | 2,360 | 8,000 | 1,966.67 |
| 1989-06-14 | 2,400 | 2,460 | 2,380 | 2,460 | 21,000 | 2,050 |
| 1989-06-13 | 2,450 | 2,450 | 2,400 | 2,400 | 9,000 | 2,000 |
| 1989-06-12 | 2,500 | 2,500 | 2,450 | 2,450 | 15,000 | 2,041.67 |
| 1989-06-09 | 2,500 | 2,510 | 2,500 | 2,500 | 20,000 | 2,083.33 |
| 1989-06-08 | 2,560 | 2,560 | 2,450 | 2,450 | 60,000 | 2,041.67 |
| 1989-06-07 | 2,560 | 2,570 | 2,560 | 2,560 | 30,000 | 2,133.33 |
| 1989-06-06 | 2,560 | 2,560 | 2,540 | 2,540 | 62,000 | 2,116.67 |
| 1989-06-05 | 2,540 | 2,560 | 2,540 | 2,550 | 38,000 | 2,125 |
| 1989-06-02 | 2,480 | 2,580 | 2,480 | 2,530 | 90,000 | 2,108.33 |
| 1989-06-01 | 2,500 | 2,500 | 2,450 | 2,460 | 95,000 | 2,050 |
| 1989-05-31 | 2,450 | 2,500 | 2,440 | 2,500 | 119,000 | 2,083.33 |
| 1989-05-30 | 2,430 | 2,460 | 2,430 | 2,450 | 33,000 | 2,041.67 |
| 1989-05-29 | 2,400 | 2,440 | 2,400 | 2,430 | 42,000 | 2,025 |
| 1989-05-26 | 2,410 | 2,440 | 2,390 | 2,440 | 47,000 | 2,033.33 |
| 1989-05-25 | 2,430 | 2,440 | 2,390 | 2,390 | 28,000 | 1,991.67 |
| 1989-05-24 | 2,430 | 2,430 | 2,430 | 2,430 | 10,000 | 2,025 |
| 1989-05-23 | 2,360 | 2,470 | 2,360 | 2,470 | 26,000 | 2,058.33 |
| 1989-05-22 | 2,340 | 2,350 | 2,330 | 2,330 | 30,000 | 1,941.67 |
| 1989-05-19 | 2,350 | 2,350 | 2,340 | 2,340 | 46,000 | 1,950 |
| 1989-05-18 | 2,340 | 2,350 | 2,340 | 2,350 | 4,000 | 1,958.33 |
| 1989-05-17 | 2,330 | 2,340 | 2,330 | 2,330 | 4,000 | 1,941.67 |
| 1989-05-16 | 2,340 | 2,340 | 2,340 | 2,340 | 2,000 | 1,950 |
| 1989-05-15 | 2,320 | 2,350 | 2,320 | 2,340 | 22,000 | 1,950 |
| 1989-05-12 | 2,300 | 2,310 | 2,250 | 2,250 | 77,000 | 1,875 |
| 1989-05-11 | 2,350 | 2,350 | 2,310 | 2,310 | 31,000 | 1,925 |
| 1989-05-10 | 2,440 | 2,440 | 2,340 | 2,350 | 53,000 | 1,958.33 |
| 1989-05-09 | 2,360 | 2,390 | 2,360 | 2,390 | 49,000 | 1,991.67 |
| 1989-05-08 | 2,370 | 2,370 | 2,360 | 2,370 | 7,000 | 1,975 |
| 1989-05-02 | 2,310 | 2,370 | 2,300 | 2,310 | 27,000 | 1,925 |
| 1989-05-01 | 2,250 | 2,300 | 2,250 | 2,280 | 40,000 | 1,900 |
| 1989-04-28 | 2,340 | 2,350 | 2,300 | 2,300 | 46,000 | 1,916.67 |
| 1989-04-27 | 2,300 | 2,350 | 2,300 | 2,350 | 15,000 | 1,958.33 |
| 1989-04-26 | 2,370 | 2,380 | 2,300 | 2,300 | 49,000 | 1,916.67 |
| 1989-04-25 | 2,300 | 2,350 | 2,300 | 2,350 | 48,000 | 1,958.33 |
| 1989-04-24 | 2,280 | 2,300 | 2,250 | 2,250 | 30,000 | 1,875 |
| 1989-04-21 | 2,300 | 2,300 | 2,300 | 2,300 | 37,000 | 1,916.67 |
| 1989-04-20 | 2,300 | 2,300 | 2,300 | 2,300 | 10,000 | 1,916.67 |
| 1989-04-19 | 2,220 | 2,220 | 2,220 | 2,220 | 53,000 | 1,850 |
| 1989-04-18 | 2,340 | 2,340 | 2,280 | 2,300 | 25,000 | 1,916.67 |
| 1989-04-17 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 | 1,958.33 |
| 1989-04-14 | 2,310 | 2,310 | 2,310 | 2,310 | 16,000 | 1,925 |
| 1989-04-13 | 2,300 | 2,350 | 2,300 | 2,350 | 16,000 | 1,958.33 |
| 1989-04-12 | 2,250 | 2,250 | 2,210 | 2,250 | 39,000 | 1,875 |
| 1989-04-11 | 2,330 | 2,350 | 2,330 | 2,350 | 2,000 | 1,958.33 |
| 1989-04-10 | 2,380 | 2,380 | 2,340 | 2,350 | 20,000 | 1,958.33 |
| 1989-04-07 | 2,380 | 2,380 | 2,380 | 2,380 | 20,000 | 1,983.33 |
| 1989-04-06 | 2,280 | 2,380 | 2,250 | 2,380 | 41,000 | 1,983.33 |
| 1989-04-05 | 2,380 | 2,380 | 2,310 | 2,350 | 15,000 | 1,958.33 |
| 1989-04-04 | 2,410 | 2,410 | 2,380 | 2,380 | 6,000 | 1,983.33 |
| 1989-04-03 | 2,380 | 2,380 | 2,380 | 2,380 | 2,000 | 1,983.33 |
| 1989-03-31 | 2,360 | 2,410 | 2,330 | 2,370 | 15,000 | 1,975 |
| 1989-03-30 | 2,400 | 2,420 | 2,320 | 2,320 | 16,000 | 1,933.33 |
| 1989-03-29 | 2,490 | 2,490 | 2,320 | 2,400 | 35,000 | 2,000 |
| 1989-03-28 | 2,440 | 2,450 | 2,390 | 2,390 | 43,000 | 1,991.67 |
| 1989-03-27 | 2,420 | 2,450 | 2,400 | 2,400 | 52,000 | 2,000 |
| 1989-03-24 | 2,400 | 2,400 | 2,380 | 2,380 | 37,000 | 1,983.33 |
| 1989-03-23 | 2,330 | 2,420 | 2,330 | 2,400 | 21,000 | 2,000 |
| 1989-03-22 | 2,320 | 2,330 | 2,320 | 2,330 | 12,000 | 1,941.67 |
| 1989-03-20 | 2,300 | 2,320 | 2,300 | 2,320 | 11,000 | 1,933.33 |
| 1989-03-17 | 2,310 | 2,320 | 2,260 | 2,300 | 40,000 | 1,916.67 |
| 1989-03-16 | 2,280 | 2,310 | 2,260 | 2,310 | 22,000 | 1,925 |
| 1989-03-15 | 2,320 | 2,320 | 2,220 | 2,220 | 28,000 | 1,850 |
| 1989-03-14 | 2,350 | 2,350 | 2,200 | 2,200 | 51,000 | 1,833.33 |
| 1989-03-13 | 2,350 | 2,350 | 2,310 | 2,310 | 2,000 | 1,925 |
| 1989-03-10 | 2,360 | 2,360 | 2,350 | 2,350 | 8,000 | 1,958.33 |
| 1989-03-09 | 2,360 | 2,400 | 2,350 | 2,350 | 15,000 | 1,958.33 |
| 1989-03-08 | 2,410 | 2,410 | 2,370 | 2,370 | 14,000 | 1,975 |
| 1989-03-07 | 2,380 | 2,420 | 2,380 | 2,420 | 13,000 | 2,016.67 |
| 1989-03-03 | 2,430 | 2,430 | 2,350 | 2,350 | 27,000 | 1,958.33 |
| 1989-03-02 | 2,430 | 2,430 | 2,400 | 2,430 | 35,000 | 2,025 |
| 1989-03-01 | 2,420 | 2,430 | 2,400 | 2,430 | 10,000 | 2,025 |
| 1989-02-28 | 2,450 | 2,450 | 2,420 | 2,420 | 21,000 | 2,016.67 |
| 1989-02-27 | 2,450 | 2,450 | 2,420 | 2,420 | 41,000 | 2,016.67 |
| 1989-02-23 | 2,410 | 2,470 | 2,410 | 2,470 | 10,000 | 2,058.33 |
| 1989-02-21 | 2,370 | 2,370 | 2,370 | 2,370 | 8,000 | 1,975 |
| 1989-02-20 | 2,410 | 2,430 | 2,350 | 2,360 | 15,000 | 1,966.67 |
| 1989-02-17 | 2,500 | 2,500 | 2,450 | 2,450 | 32,000 | 2,041.67 |
| 1989-02-16 | 2,500 | 2,500 | 2,480 | 2,480 | 37,000 | 2,066.67 |
| 1989-02-15 | 2,520 | 2,520 | 2,520 | 2,520 | 19,000 | 2,100 |
| 1989-02-14 | 2,560 | 2,570 | 2,500 | 2,500 | 47,000 | 2,083.33 |
| 1989-02-13 | 2,570 | 2,570 | 2,570 | 2,570 | 3,000 | 2,141.67 |
| 1989-02-10 | 2,570 | 2,570 | 2,550 | 2,560 | 21,000 | 2,133.33 |
| 1989-02-09 | 2,570 | 2,570 | 2,560 | 2,560 | 4,000 | 2,133.33 |
| 1989-02-08 | 2,580 | 2,580 | 2,560 | 2,570 | 9,000 | 2,141.67 |
| 1989-02-07 | 2,600 | 2,600 | 2,560 | 2,570 | 23,000 | 2,141.67 |
| 1989-02-06 | 2,600 | 2,600 | 2,550 | 2,560 | 5,000 | 2,133.33 |
| 1989-02-03 | 2,600 | 2,630 | 2,600 | 2,600 | 4,000 | 2,166.67 |
| 1989-02-01 | 2,620 | 2,620 | 2,600 | 2,600 | 3,000 | 2,166.67 |
| 1989-01-31 | 2,630 | 2,630 | 2,600 | 2,620 | 10,000 | 2,183.33 |
| 1989-01-30 | 2,650 | 2,650 | 2,590 | 2,590 | 12,000 | 2,158.33 |
| 1989-01-28 | 2,610 | 2,610 | 2,580 | 2,580 | 12,000 | 2,150 |
| 1989-01-27 | 2,650 | 2,650 | 2,610 | 2,650 | 12,000 | 2,208.33 |
| 1989-01-26 | 2,650 | 2,660 | 2,640 | 2,650 | 18,000 | 2,208.33 |
| 1989-01-25 | 2,620 | 2,650 | 2,550 | 2,650 | 52,000 | 2,208.33 |
| 1989-01-24 | 2,670 | 2,670 | 2,600 | 2,600 | 21,000 | 2,166.67 |
| 1989-01-23 | 2,690 | 2,700 | 2,670 | 2,670 | 9,000 | 2,225 |
| 1989-01-20 | 2,700 | 2,700 | 2,680 | 2,700 | 22,000 | 2,250 |
| 1989-01-19 | 2,680 | 2,680 | 2,680 | 2,680 | 19,000 | 2,233.33 |
| 1989-01-18 | 2,700 | 2,750 | 2,680 | 2,750 | 67,000 | 2,291.67 |
| 1989-01-17 | 2,710 | 2,710 | 2,700 | 2,700 | 9,000 | 2,250 |
| 1989-01-13 | 2,750 | 2,750 | 2,710 | 2,750 | 129,000 | 2,291.67 |
| 1989-01-12 | 2,700 | 2,750 | 2,680 | 2,750 | 186,000 | 2,291.67 |
| 1989-01-11 | 2,630 | 2,660 | 2,610 | 2,660 | 126,000 | 2,216.67 |
| 1989-01-10 | 2,540 | 2,540 | 2,520 | 2,530 | 26,000 | 2,108.33 |
| 1989-01-09 | 2,500 | 2,530 | 2,500 | 2,530 | 16,000 | 2,108.33 |
| 1989-01-06 | 2,530 | 2,530 | 2,500 | 2,500 | 5,000 | 2,083.33 |
| 1989-01-05 | 2,550 | 2,550 | 2,540 | 2,540 | 15,000 | 2,116.67 |
| 1989-01-04 | 2,450 | 2,500 | 2,450 | 2,500 | 18,000 | 2,083.33 |
分割・併合履歴 ： [1989-12-26]1株→1.2株 [1986-12-24]1株→1.1株
