8185 (株)チヨダ 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 | 4,040 | 4,100 | 4,020 | 4,020 | 40,000 | 3,092.31 |
| 1989-12-28 | 4,040 | 4,130 | 4,020 | 4,020 | 122,000 | 3,092.31 |
| 1989-12-27 | 3,910 | 4,020 | 3,910 | 4,000 | 341,000 | 3,076.92 |
| 1989-12-26 | 3,690 | 3,900 | 3,690 | 3,900 | 72,000 | 3,000 |
| 1989-12-25 | 3,600 | 3,700 | 3,590 | 3,650 | 80,000 | 2,807.69 |
| 1989-12-22 | 3,600 | 3,630 | 3,600 | 3,610 | 32,000 | 2,776.92 |
| 1989-12-21 | 3,690 | 3,700 | 3,690 | 3,690 | 13,000 | 2,838.46 |
| 1989-12-20 | 3,690 | 3,690 | 3,650 | 3,650 | 42,000 | 2,807.69 |
| 1989-12-19 | 3,680 | 3,750 | 3,660 | 3,750 | 47,000 | 2,884.62 |
| 1989-12-18 | 3,700 | 3,780 | 3,650 | 3,730 | 95,000 | 2,869.23 |
| 1989-12-15 | 3,740 | 3,780 | 3,710 | 3,720 | 119,000 | 2,861.54 |
| 1989-12-14 | 3,750 | 3,780 | 3,730 | 3,730 | 109,000 | 2,869.23 |
| 1989-12-13 | 3,680 | 3,770 | 3,680 | 3,750 | 80,000 | 2,884.62 |
| 1989-12-12 | 3,680 | 3,740 | 3,680 | 3,710 | 42,000 | 2,853.85 |
| 1989-12-11 | 3,620 | 3,680 | 3,620 | 3,680 | 66,000 | 2,830.77 |
| 1989-12-08 | 3,610 | 3,700 | 3,610 | 3,650 | 79,000 | 2,807.69 |
| 1989-12-07 | 3,510 | 3,650 | 3,500 | 3,650 | 120,000 | 2,807.69 |
| 1989-12-06 | 3,500 | 3,530 | 3,500 | 3,500 | 24,000 | 2,692.31 |
| 1989-12-05 | 3,400 | 3,500 | 3,400 | 3,500 | 63,000 | 2,692.31 |
| 1989-12-04 | 3,360 | 3,400 | 3,360 | 3,400 | 19,000 | 2,615.38 |
| 1989-12-01 | 3,300 | 3,320 | 3,280 | 3,320 | 35,000 | 2,553.85 |
| 1989-11-30 | 3,250 | 3,300 | 3,250 | 3,300 | 70,000 | 2,538.46 |
| 1989-11-29 | 3,260 | 3,390 | 3,260 | 3,300 | 42,000 | 2,538.46 |
| 1989-11-28 | 3,250 | 3,300 | 3,200 | 3,290 | 76,000 | 2,530.77 |
| 1989-11-27 | 3,320 | 3,350 | 3,250 | 3,300 | 85,000 | 2,538.46 |
| 1989-11-24 | 3,360 | 3,390 | 3,310 | 3,320 | 57,000 | 2,553.85 |
| 1989-11-22 | 3,360 | 3,460 | 3,360 | 3,450 | 52,000 | 2,653.85 |
| 1989-11-21 | 3,410 | 3,450 | 3,340 | 3,450 | 26,000 | 2,653.85 |
| 1989-11-20 | 3,380 | 3,430 | 3,380 | 3,420 | 20,000 | 2,630.77 |
| 1989-11-17 | 3,470 | 3,470 | 3,410 | 3,410 | 33,000 | 2,623.08 |
| 1989-11-16 | 3,490 | 3,540 | 3,470 | 3,470 | 54,000 | 2,669.23 |
| 1989-11-15 | 3,530 | 3,540 | 3,530 | 3,540 | 31,000 | 2,723.08 |
| 1989-11-14 | 3,500 | 3,530 | 3,500 | 3,520 | 24,000 | 2,707.69 |
| 1989-11-13 | 3,500 | 3,520 | 3,500 | 3,520 | 26,000 | 2,707.69 |
| 1989-11-10 | 3,560 | 3,560 | 3,550 | 3,550 | 21,000 | 2,730.77 |
| 1989-11-09 | 3,540 | 3,580 | 3,500 | 3,550 | 31,000 | 2,730.77 |
| 1989-11-08 | 3,490 | 3,550 | 3,490 | 3,550 | 16,000 | 2,730.77 |
| 1989-11-07 | 3,410 | 3,500 | 3,400 | 3,500 | 30,000 | 2,692.31 |
| 1989-11-06 | 3,420 | 3,490 | 3,420 | 3,450 | 20,000 | 2,653.85 |
| 1989-11-02 | 3,420 | 3,500 | 3,390 | 3,420 | 17,000 | 2,630.77 |
| 1989-11-01 | 3,360 | 3,420 | 3,360 | 3,410 | 44,000 | 2,623.08 |
| 1989-10-31 | 3,250 | 3,330 | 3,250 | 3,330 | 31,000 | 2,561.54 |
| 1989-10-30 | 3,300 | 3,350 | 3,250 | 3,250 | 78,000 | 2,500 |
| 1989-10-27 | 3,390 | 3,400 | 3,270 | 3,400 | 102,000 | 2,615.38 |
| 1989-10-26 | 3,400 | 3,420 | 3,350 | 3,400 | 245,000 | 2,615.38 |
| 1989-10-25 | 3,600 | 3,600 | 3,450 | 3,450 | 81,000 | 2,653.85 |
| 1989-10-24 | 3,630 | 3,630 | 3,590 | 3,600 | 172,000 | 2,769.23 |
| 1989-10-23 | 3,630 | 3,650 | 3,600 | 3,610 | 56,000 | 2,776.92 |
| 1989-10-20 | 3,700 | 3,750 | 3,600 | 3,650 | 131,000 | 2,807.69 |
| 1989-10-19 | 3,700 | 3,710 | 3,650 | 3,700 | 46,000 | 2,846.15 |
| 1989-10-18 | 3,690 | 3,690 | 3,590 | 3,650 | 34,000 | 2,807.69 |
| 1989-10-17 | 3,800 | 3,860 | 3,690 | 3,700 | 95,000 | 2,846.15 |
| 1989-10-16 | 3,810 | 3,820 | 3,650 | 3,800 | 71,000 | 2,923.08 |
| 1989-10-13 | 3,850 | 3,950 | 3,850 | 3,860 | 149,000 | 2,969.23 |
| 1989-10-12 | 3,990 | 4,000 | 3,850 | 3,900 | 254,000 | 3,000 |
| 1989-10-11 | 4,100 | 4,100 | 3,970 | 3,980 | 150,000 | 3,061.54 |
| 1989-10-09 | 3,990 | 4,160 | 3,990 | 4,070 | 196,000 | 3,130.77 |
| 1989-10-06 | 4,060 | 4,080 | 4,020 | 4,040 | 128,000 | 3,107.69 |
| 1989-10-05 | 3,830 | 4,040 | 3,800 | 4,040 | 105,000 | 3,107.69 |
| 1989-10-04 | 3,770 | 3,850 | 3,710 | 3,800 | 116,000 | 2,923.08 |
| 1989-10-03 | 3,800 | 3,890 | 3,710 | 3,770 | 72,000 | 2,900 |
| 1989-10-02 | 3,910 | 3,960 | 3,800 | 3,850 | 104,000 | 2,961.54 |
| 1989-09-29 | 3,960 | 4,000 | 3,920 | 3,960 | 164,000 | 3,046.15 |
| 1989-09-28 | 4,000 | 4,170 | 3,950 | 3,950 | 298,000 | 3,038.46 |
| 1989-09-27 | 4,330 | 4,380 | 4,150 | 4,150 | 146,000 | 3,192.31 |
| 1989-09-26 | 4,210 | 4,410 | 4,210 | 4,230 | 175,000 | 3,253.85 |
| 1989-09-25 | 4,330 | 4,350 | 4,210 | 4,260 | 175,000 | 3,276.92 |
| 1989-09-22 | 3,990 | 4,430 | 3,990 | 4,430 | 341,000 | 3,407.69 |
| 1989-09-21 | 3,950 | 4,070 | 3,940 | 4,010 | 150,000 | 3,084.62 |
| 1989-09-20 | 3,990 | 4,030 | 3,900 | 3,950 | 117,000 | 3,038.46 |
| 1989-09-19 | 3,870 | 4,100 | 3,830 | 4,040 | 444,000 | 3,107.69 |
| 1989-09-18 | 3,900 | 4,010 | 3,900 | 3,920 | 284,000 | 3,015.38 |
| 1989-09-14 | 3,900 | 4,040 | 3,840 | 3,990 | 588,000 | 3,069.23 |
| 1989-09-13 | 3,540 | 3,950 | 3,450 | 3,950 | 315,000 | 3,038.46 |
| 1989-09-12 | 3,290 | 3,550 | 3,290 | 3,550 | 119,000 | 2,730.77 |
| 1989-09-11 | 3,550 | 3,550 | 3,300 | 3,340 | 102,000 | 2,569.23 |
| 1989-09-08 | 3,660 | 3,910 | 3,650 | 3,700 | 421,000 | 2,846.15 |
| 1989-09-07 | 3,250 | 3,650 | 3,240 | 3,650 | 317,000 | 2,807.69 |
| 1989-09-06 | 3,070 | 3,240 | 3,070 | 3,150 | 73,000 | 2,423.08 |
| 1989-09-05 | 3,110 | 3,260 | 3,080 | 3,110 | 88,000 | 2,392.31 |
| 1989-09-04 | 3,270 | 3,270 | 3,150 | 3,160 | 28,000 | 2,430.77 |
| 1989-09-01 | 3,400 | 3,410 | 3,250 | 3,300 | 159,000 | 2,538.46 |
| 1989-08-31 | 3,100 | 3,450 | 3,050 | 3,400 | 159,000 | 2,615.38 |
| 1989-08-30 | 2,900 | 3,120 | 2,900 | 3,090 | 69,000 | 2,376.92 |
| 1989-08-29 | 2,890 | 2,940 | 2,840 | 2,900 | 116,000 | 2,230.77 |
| 1989-08-28 | 2,900 | 2,930 | 2,890 | 2,930 | 43,000 | 2,253.85 |
| 1989-08-25 | 3,250 | 3,300 | 3,210 | 3,250 | 183,000 | 2,083.33 |
| 1989-08-24 | 3,270 | 3,370 | 3,200 | 3,210 | 99,000 | 2,057.69 |
| 1989-08-23 | 3,400 | 3,420 | 3,320 | 3,320 | 116,000 | 2,128.21 |
| 1989-08-22 | 3,290 | 3,440 | 3,270 | 3,430 | 267,000 | 2,198.72 |
| 1989-08-21 | 3,220 | 3,300 | 3,220 | 3,300 | 250,000 | 2,115.38 |
| 1989-08-18 | 3,190 | 3,290 | 3,190 | 3,210 | 121,000 | 2,057.69 |
| 1989-08-17 | 3,280 | 3,290 | 3,190 | 3,190 | 96,000 | 2,044.87 |
| 1989-08-16 | 3,190 | 3,300 | 3,180 | 3,300 | 60,000 | 2,115.38 |
| 1989-08-15 | 3,100 | 3,180 | 3,100 | 3,180 | 56,000 | 2,038.46 |
| 1989-08-14 | 3,170 | 3,180 | 3,100 | 3,110 | 75,000 | 1,993.59 |
| 1989-08-11 | 3,200 | 3,200 | 3,150 | 3,190 | 106,000 | 2,044.87 |
| 1989-08-10 | 3,290 | 3,290 | 3,180 | 3,200 | 101,000 | 2,051.28 |
| 1989-08-09 | 3,390 | 3,390 | 3,280 | 3,300 | 57,000 | 2,115.38 |
| 1989-08-08 | 3,300 | 3,450 | 3,250 | 3,400 | 121,000 | 2,179.49 |
| 1989-08-07 | 3,490 | 3,500 | 3,350 | 3,350 | 166,000 | 2,147.44 |
| 1989-08-04 | 3,250 | 3,500 | 3,250 | 3,480 | 363,000 | 2,230.77 |
| 1989-08-03 | 3,120 | 3,230 | 3,110 | 3,230 | 185,000 | 2,070.51 |
| 1989-08-02 | 3,090 | 3,100 | 3,060 | 3,080 | 146,000 | 1,974.36 |
| 1989-08-01 | 3,070 | 3,100 | 3,020 | 3,020 | 302,000 | 1,935.90 |
| 1989-07-31 | 2,910 | 3,000 | 2,910 | 2,940 | 63,000 | 1,884.62 |
| 1989-07-28 | 2,980 | 3,000 | 2,900 | 2,930 | 99,000 | 1,878.21 |
| 1989-07-27 | 2,880 | 3,150 | 2,850 | 3,050 | 565,000 | 1,955.13 |
| 1989-07-26 | 2,700 | 2,850 | 2,700 | 2,840 | 159,000 | 1,820.51 |
| 1989-07-25 | 2,600 | 2,700 | 2,600 | 2,700 | 74,000 | 1,730.77 |
| 1989-07-24 | 2,590 | 2,630 | 2,590 | 2,600 | 93,000 | 1,666.67 |
| 1989-07-21 | 2,610 | 2,640 | 2,590 | 2,590 | 134,000 | 1,660.26 |
| 1989-07-20 | 2,630 | 2,690 | 2,610 | 2,610 | 36,000 | 1,673.08 |
| 1989-07-19 | 2,620 | 2,640 | 2,620 | 2,620 | 32,000 | 1,679.49 |
| 1989-07-18 | 2,620 | 2,650 | 2,620 | 2,630 | 48,000 | 1,685.90 |
| 1989-07-17 | 2,620 | 2,650 | 2,620 | 2,620 | 11,000 | 1,679.49 |
| 1989-07-14 | 2,630 | 2,650 | 2,610 | 2,610 | 63,000 | 1,673.08 |
| 1989-07-13 | 2,650 | 2,670 | 2,620 | 2,670 | 52,000 | 1,711.54 |
| 1989-07-12 | 2,650 | 2,700 | 2,620 | 2,700 | 51,000 | 1,730.77 |
| 1989-07-11 | 2,610 | 2,700 | 2,610 | 2,690 | 47,000 | 1,724.36 |
| 1989-07-10 | 2,650 | 2,650 | 2,610 | 2,610 | 31,000 | 1,673.08 |
| 1989-07-07 | 2,700 | 2,700 | 2,680 | 2,680 | 25,000 | 1,717.95 |
| 1989-07-06 | 2,690 | 2,800 | 2,690 | 2,700 | 191,000 | 1,730.77 |
| 1989-07-05 | 2,790 | 2,800 | 2,710 | 2,710 | 113,000 | 1,737.18 |
| 1989-07-04 | 2,700 | 2,850 | 2,700 | 2,750 | 220,000 | 1,762.82 |
| 1989-07-03 | 2,560 | 2,750 | 2,560 | 2,700 | 244,000 | 1,730.77 |
| 1989-06-30 | 2,620 | 2,650 | 2,600 | 2,600 | 130,000 | 1,666.67 |
| 1989-06-29 | 2,690 | 2,740 | 2,550 | 2,550 | 192,000 | 1,634.62 |
| 1989-06-28 | 2,560 | 2,690 | 2,500 | 2,650 | 405,000 | 1,698.72 |
| 1989-06-27 | 2,500 | 2,600 | 2,470 | 2,600 | 365,000 | 1,666.67 |
| 1989-06-26 | 2,390 | 2,530 | 2,390 | 2,500 | 207,000 | 1,602.56 |
| 1989-06-23 | 2,370 | 2,390 | 2,360 | 2,370 | 102,000 | 1,519.23 |
| 1989-06-22 | 2,360 | 2,370 | 2,360 | 2,360 | 53,000 | 1,512.82 |
| 1989-06-21 | 2,370 | 2,370 | 2,350 | 2,350 | 44,000 | 1,506.41 |
| 1989-06-20 | 2,340 | 2,370 | 2,310 | 2,370 | 69,000 | 1,519.23 |
| 1989-06-19 | 2,240 | 2,300 | 2,230 | 2,290 | 40,000 | 1,467.95 |
| 1989-06-16 | 2,160 | 2,200 | 2,160 | 2,200 | 17,000 | 1,410.26 |
| 1989-06-15 | 2,100 | 2,170 | 2,100 | 2,160 | 32,000 | 1,384.62 |
| 1989-06-14 | 2,150 | 2,170 | 2,150 | 2,150 | 18,000 | 1,378.21 |
| 1989-06-13 | 2,160 | 2,190 | 2,160 | 2,180 | 26,000 | 1,397.44 |
| 1989-06-12 | 2,190 | 2,200 | 2,180 | 2,190 | 25,000 | 1,403.85 |
| 1989-06-09 | 2,230 | 2,250 | 2,220 | 2,230 | 16,000 | 1,429.49 |
| 1989-06-08 | 2,240 | 2,260 | 2,230 | 2,230 | 22,000 | 1,429.49 |
| 1989-06-07 | 2,210 | 2,260 | 2,210 | 2,230 | 55,000 | 1,429.49 |
| 1989-06-06 | 2,250 | 2,260 | 2,240 | 2,250 | 23,000 | 1,442.31 |
| 1989-06-05 | 2,310 | 2,320 | 2,290 | 2,290 | 28,000 | 1,467.95 |
| 1989-06-02 | 2,410 | 2,420 | 2,330 | 2,340 | 129,000 | 1,500 |
| 1989-06-01 | 2,370 | 2,430 | 2,370 | 2,400 | 206,000 | 1,538.46 |
| 1989-05-31 | 2,380 | 2,380 | 2,320 | 2,350 | 101,000 | 1,506.41 |
| 1989-05-30 | 2,280 | 2,380 | 2,230 | 2,380 | 80,000 | 1,525.64 |
| 1989-05-29 | 2,300 | 2,300 | 2,250 | 2,250 | 73,000 | 1,442.31 |
| 1989-05-26 | 2,300 | 2,360 | 2,260 | 2,300 | 204,000 | 1,474.36 |
| 1989-05-25 | 2,170 | 2,300 | 2,170 | 2,300 | 147,000 | 1,474.36 |
| 1989-05-24 | 2,200 | 2,200 | 2,160 | 2,170 | 48,000 | 1,391.03 |
| 1989-05-23 | 2,280 | 2,280 | 2,200 | 2,200 | 48,000 | 1,410.26 |
| 1989-05-22 | 2,290 | 2,290 | 2,250 | 2,250 | 109,000 | 1,442.31 |
| 1989-05-19 | 2,240 | 2,340 | 2,230 | 2,290 | 391,000 | 1,467.95 |
| 1989-05-18 | 2,120 | 2,200 | 2,120 | 2,200 | 193,000 | 1,410.26 |
| 1989-05-17 | 2,050 | 2,150 | 2,020 | 2,100 | 187,000 | 1,346.15 |
| 1989-05-16 | 2,000 | 2,070 | 2,000 | 2,070 | 37,000 | 1,326.92 |
| 1989-05-15 | 2,010 | 2,020 | 1,980 | 1,980 | 29,000 | 1,269.23 |
| 1989-05-12 | 2,000 | 2,010 | 2,000 | 2,000 | 22,000 | 1,282.05 |
| 1989-05-11 | 2,060 | 2,060 | 2,000 | 2,000 | 31,000 | 1,282.05 |
| 1989-05-10 | 2,070 | 2,070 | 2,030 | 2,050 | 31,000 | 1,314.10 |
| 1989-05-09 | 2,080 | 2,090 | 2,010 | 2,090 | 70,000 | 1,339.74 |
| 1989-05-08 | 2,000 | 2,100 | 1,980 | 2,100 | 127,000 | 1,346.15 |
| 1989-05-02 | 1,990 | 2,000 | 1,930 | 1,930 | 92,000 | 1,237.18 |
| 1989-05-01 | 1,950 | 1,980 | 1,950 | 1,980 | 48,000 | 1,269.23 |
| 1989-04-28 | 1,910 | 1,930 | 1,910 | 1,930 | 22,000 | 1,237.18 |
| 1989-04-27 | 1,900 | 1,940 | 1,890 | 1,890 | 38,000 | 1,211.54 |
| 1989-04-26 | 1,900 | 1,930 | 1,880 | 1,930 | 41,000 | 1,237.18 |
| 1989-04-25 | 1,910 | 1,910 | 1,900 | 1,900 | 44,000 | 1,217.95 |
| 1989-04-24 | 1,920 | 1,930 | 1,830 | 1,830 | 63,000 | 1,173.08 |
| 1989-04-21 | 1,930 | 1,930 | 1,900 | 1,910 | 26,000 | 1,224.36 |
| 1989-04-20 | 1,930 | 1,930 | 1,910 | 1,920 | 56,000 | 1,230.77 |
| 1989-04-19 | 1,950 | 1,950 | 1,920 | 1,920 | 81,000 | 1,230.77 |
| 1989-04-18 | 1,890 | 1,940 | 1,890 | 1,940 | 105,000 | 1,243.59 |
| 1989-04-17 | 1,890 | 1,890 | 1,870 | 1,870 | 10,000 | 1,198.72 |
| 1989-04-14 | 1,890 | 1,890 | 1,860 | 1,860 | 45,000 | 1,192.31 |
| 1989-04-13 | 1,860 | 1,900 | 1,860 | 1,890 | 78,000 | 1,211.54 |
| 1989-04-12 | 1,910 | 1,930 | 1,870 | 1,870 | 57,000 | 1,198.72 |
| 1989-04-11 | 1,720 | 1,730 | 1,720 | 1,730 | 7,000 | 1,108.97 |
| 1989-04-10 | 1,770 | 1,770 | 1,730 | 1,730 | 7,000 | 1,108.97 |
| 1989-04-07 | 1,710 | 1,720 | 1,710 | 1,720 | 3,000 | 1,102.56 |
| 1989-04-06 | 1,730 | 1,730 | 1,690 | 1,690 | 16,000 | 1,083.33 |
| 1989-04-05 | 1,760 | 1,760 | 1,730 | 1,730 | 7,000 | 1,108.97 |
| 1989-04-04 | 1,770 | 1,780 | 1,760 | 1,760 | 7,000 | 1,128.21 |
| 1989-04-03 | 1,760 | 1,800 | 1,760 | 1,790 | 7,000 | 1,147.44 |
| 1989-03-31 | 1,690 | 1,740 | 1,670 | 1,730 | 54,000 | 1,108.97 |
| 1989-03-30 | 1,710 | 1,720 | 1,700 | 1,700 | 12,000 | 1,089.74 |
| 1989-03-29 | 1,710 | 1,710 | 1,710 | 1,710 | 5,000 | 1,096.15 |
| 1989-03-28 | 1,740 | 1,740 | 1,680 | 1,690 | 13,000 | 1,083.33 |
| 1989-03-27 | 1,690 | 1,710 | 1,690 | 1,710 | 6,000 | 1,096.15 |
| 1989-03-24 | 1,720 | 1,740 | 1,720 | 1,740 | 8,000 | 1,115.38 |
| 1989-03-23 | 1,730 | 1,750 | 1,720 | 1,720 | 5,000 | 1,102.56 |
| 1989-03-22 | 1,750 | 1,750 | 1,720 | 1,720 | 15,000 | 1,102.56 |
| 1989-03-20 | 1,750 | 1,750 | 1,750 | 1,750 | 13,000 | 1,121.79 |
| 1989-03-17 | 1,740 | 1,760 | 1,730 | 1,760 | 10,000 | 1,128.21 |
| 1989-03-16 | 1,760 | 1,760 | 1,730 | 1,730 | 17,000 | 1,108.97 |
| 1989-03-15 | 1,770 | 1,790 | 1,760 | 1,770 | 27,000 | 1,134.62 |
| 1989-03-14 | 1,790 | 1,790 | 1,770 | 1,770 | 14,000 | 1,134.62 |
| 1989-03-13 | 1,770 | 1,790 | 1,770 | 1,770 | 20,000 | 1,134.62 |
| 1989-03-10 | 1,720 | 1,750 | 1,720 | 1,750 | 11,000 | 1,121.79 |
| 1989-03-09 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,102.56 |
| 1989-03-08 | 1,720 | 1,720 | 1,710 | 1,710 | 8,000 | 1,096.15 |
| 1989-03-07 | 1,710 | 1,720 | 1,710 | 1,720 | 2,000 | 1,102.56 |
| 1989-03-06 | 1,720 | 1,720 | 1,670 | 1,710 | 18,000 | 1,096.15 |
| 1989-03-03 | 1,720 | 1,720 | 1,700 | 1,700 | 35,000 | 1,089.74 |
| 1989-03-02 | 1,700 | 1,700 | 1,700 | 1,700 | 19,000 | 1,089.74 |
| 1989-03-01 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 | 1,108.97 |
| 1989-02-28 | 1,700 | 1,730 | 1,700 | 1,720 | 4,000 | 1,102.56 |
| 1989-02-27 | 1,700 | 1,730 | 1,690 | 1,730 | 16,000 | 1,108.97 |
| 1989-02-23 | 1,720 | 1,730 | 1,710 | 1,730 | 29,000 | 1,108.97 |
| 1989-02-22 | 1,770 | 1,770 | 1,730 | 1,750 | 48,000 | 1,121.79 |
| 1989-02-21 | 1,780 | 1,800 | 1,780 | 1,790 | 55,000 | 1,147.44 |
| 1989-02-20 | 1,800 | 1,800 | 1,790 | 1,790 | 28,000 | 1,147.44 |
| 1989-02-17 | 1,780 | 1,790 | 1,770 | 1,790 | 40,000 | 1,147.44 |
| 1989-02-16 | 1,810 | 1,810 | 1,770 | 1,780 | 28,000 | 1,141.03 |
| 1989-02-15 | 1,810 | 1,840 | 1,810 | 1,810 | 27,000 | 1,160.26 |
| 1989-02-14 | 1,820 | 1,840 | 1,810 | 1,810 | 48,000 | 1,160.26 |
| 1989-02-13 | 1,810 | 1,850 | 1,810 | 1,850 | 47,000 | 1,185.90 |
| 1989-02-10 | 1,790 | 1,800 | 1,790 | 1,790 | 11,000 | 1,147.44 |
| 1989-02-09 | 1,800 | 1,810 | 1,790 | 1,790 | 27,000 | 1,147.44 |
| 1989-02-08 | 1,800 | 1,800 | 1,800 | 1,800 | 9,000 | 1,153.85 |
| 1989-02-07 | 1,800 | 1,830 | 1,790 | 1,830 | 43,000 | 1,173.08 |
| 1989-02-06 | 1,780 | 1,850 | 1,780 | 1,800 | 20,000 | 1,153.85 |
| 1989-02-03 | 1,810 | 1,830 | 1,810 | 1,810 | 15,000 | 1,160.26 |
| 1989-02-02 | 1,810 | 1,850 | 1,810 | 1,810 | 8,000 | 1,160.26 |
| 1989-02-01 | 1,860 | 1,870 | 1,810 | 1,830 | 22,000 | 1,173.08 |
| 1989-01-31 | 1,890 | 1,910 | 1,880 | 1,880 | 28,000 | 1,205.13 |
| 1989-01-30 | 1,930 | 1,940 | 1,920 | 1,920 | 37,000 | 1,230.77 |
| 1989-01-28 | 1,850 | 1,920 | 1,850 | 1,900 | 95,000 | 1,217.95 |
| 1989-01-27 | 1,770 | 1,860 | 1,750 | 1,850 | 255,000 | 1,185.90 |
| 1989-01-26 | 1,780 | 1,780 | 1,770 | 1,770 | 7,000 | 1,134.62 |
| 1989-01-25 | 1,820 | 1,820 | 1,780 | 1,780 | 19,000 | 1,141.03 |
| 1989-01-24 | 1,820 | 1,820 | 1,800 | 1,800 | 32,000 | 1,153.85 |
| 1989-01-23 | 1,790 | 1,850 | 1,790 | 1,820 | 106,000 | 1,166.67 |
| 1989-01-20 | 1,860 | 1,860 | 1,820 | 1,820 | 13,000 | 1,166.67 |
| 1989-01-19 | 1,830 | 1,850 | 1,810 | 1,830 | 13,000 | 1,173.08 |
| 1989-01-18 | 1,810 | 1,850 | 1,810 | 1,840 | 22,000 | 1,179.49 |
| 1989-01-17 | 1,810 | 1,810 | 1,800 | 1,810 | 18,000 | 1,160.26 |
| 1989-01-13 | 1,780 | 1,790 | 1,780 | 1,780 | 20,000 | 1,141.03 |
| 1989-01-12 | 1,790 | 1,790 | 1,780 | 1,780 | 10,000 | 1,141.03 |
| 1989-01-11 | 1,800 | 1,800 | 1,780 | 1,800 | 27,000 | 1,153.85 |
| 1989-01-10 | 1,790 | 1,800 | 1,780 | 1,780 | 17,000 | 1,141.03 |
| 1989-01-09 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 | 1,141.03 |
| 1989-01-06 | 1,810 | 1,810 | 1,760 | 1,760 | 10,000 | 1,128.21 |
| 1989-01-05 | 1,860 | 1,860 | 1,810 | 1,840 | 14,000 | 1,179.49 |
| 1989-01-04 | 1,840 | 1,840 | 1,840 | 1,840 | 15,000 | 1,179.49 |
分割・併合履歴 ： [1991-08-27]1株→1.3株 [1989-08-28]1株→1.2株 [1988-08-27]1株→1.1株 [1988-02-25]1株→1.1株 [1987-08-27]1株→1.1株 [1986-08-27]1株→1.1株 [1985-08-28]1株→1.25株
