8841 (株)テーオーシー 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 | 3,430 | 3,430 | 3,420 | 3,420 | 31,000 | 809.85 |
| 1989-12-28 | 3,470 | 3,480 | 3,420 | 3,420 | 53,000 | 809.85 |
| 1989-12-27 | 3,500 | 3,500 | 3,470 | 3,470 | 36,000 | 821.69 |
| 1989-12-26 | 3,430 | 3,520 | 3,430 | 3,520 | 44,000 | 833.53 |
| 1989-12-25 | 3,370 | 3,450 | 3,370 | 3,410 | 50,000 | 807.48 |
| 1989-12-22 | 3,450 | 3,450 | 3,410 | 3,410 | 59,000 | 807.48 |
| 1989-12-21 | 3,440 | 3,450 | 3,420 | 3,430 | 44,000 | 812.22 |
| 1989-12-20 | 3,480 | 3,600 | 3,440 | 3,440 | 67,000 | 814.59 |
| 1989-12-19 | 3,600 | 3,600 | 3,470 | 3,470 | 211,000 | 821.69 |
| 1989-12-18 | 3,690 | 3,690 | 3,600 | 3,600 | 93,000 | 852.48 |
| 1989-12-15 | 3,640 | 3,690 | 3,570 | 3,690 | 87,000 | 873.79 |
| 1989-12-14 | 3,530 | 3,590 | 3,530 | 3,540 | 28,000 | 838.27 |
| 1989-12-13 | 3,550 | 3,600 | 3,520 | 3,520 | 53,000 | 833.53 |
| 1989-12-12 | 3,550 | 3,550 | 3,500 | 3,500 | 119,000 | 828.80 |
| 1989-12-11 | 3,500 | 3,550 | 3,490 | 3,550 | 95,000 | 840.64 |
| 1989-12-08 | 3,530 | 3,530 | 3,500 | 3,530 | 97,000 | 835.90 |
| 1989-12-07 | 3,550 | 3,600 | 3,500 | 3,530 | 247,000 | 835.90 |
| 1989-12-06 | 3,580 | 3,580 | 3,560 | 3,560 | 37,000 | 843 |
| 1989-12-05 | 3,600 | 3,650 | 3,600 | 3,610 | 88,000 | 854.84 |
| 1989-12-04 | 3,590 | 3,670 | 3,590 | 3,630 | 60,000 | 859.58 |
| 1989-12-01 | 3,590 | 3,610 | 3,590 | 3,590 | 107,000 | 850.11 |
| 1989-11-30 | 3,690 | 3,690 | 3,550 | 3,590 | 57,000 | 850.11 |
| 1989-11-29 | 3,770 | 3,770 | 3,610 | 3,690 | 84,000 | 873.79 |
| 1989-11-28 | 3,660 | 3,750 | 3,660 | 3,750 | 201,000 | 887.99 |
| 1989-11-27 | 3,560 | 3,660 | 3,540 | 3,660 | 100,000 | 866.68 |
| 1989-11-24 | 3,660 | 3,690 | 3,560 | 3,560 | 81,000 | 843 |
| 1989-11-22 | 3,620 | 3,680 | 3,620 | 3,660 | 83,000 | 866.68 |
| 1989-11-21 | 3,710 | 3,710 | 3,610 | 3,620 | 66,000 | 857.21 |
| 1989-11-20 | 3,700 | 3,700 | 3,600 | 3,700 | 10,000 | 876.15 |
| 1989-11-17 | 3,700 | 3,740 | 3,550 | 3,740 | 90,000 | 885.63 |
| 1989-11-16 | 3,710 | 3,710 | 3,600 | 3,660 | 90,000 | 866.68 |
| 1989-11-15 | 3,830 | 3,830 | 3,700 | 3,700 | 118,000 | 876.15 |
| 1989-11-14 | 3,890 | 3,890 | 3,720 | 3,780 | 101,000 | 895.10 |
| 1989-11-13 | 3,800 | 3,890 | 3,790 | 3,890 | 37,000 | 921.15 |
| 1989-11-10 | 3,950 | 3,950 | 3,850 | 3,890 | 76,000 | 921.15 |
| 1989-11-09 | 3,940 | 4,040 | 3,890 | 3,950 | 1,494,999 | 935.35 |
| 1989-11-08 | 3,800 | 3,940 | 3,790 | 3,940 | 505,000 | 932.99 |
| 1989-11-07 | 3,880 | 3,900 | 3,780 | 3,780 | 84,000 | 895.10 |
| 1989-11-06 | 3,950 | 3,950 | 3,880 | 3,930 | 383,000 | 930.62 |
| 1989-11-02 | 3,840 | 3,980 | 3,800 | 3,910 | 984,000 | 925.88 |
| 1989-11-01 | 3,760 | 3,850 | 3,760 | 3,820 | 711,000 | 904.57 |
| 1989-10-31 | 3,610 | 3,690 | 3,570 | 3,660 | 85,000 | 866.68 |
| 1989-10-30 | 3,700 | 3,740 | 3,650 | 3,690 | 58,000 | 873.79 |
| 1989-10-27 | 3,640 | 3,700 | 3,590 | 3,700 | 246,000 | 876.15 |
| 1989-10-26 | 3,700 | 3,760 | 3,680 | 3,680 | 149,000 | 871.42 |
| 1989-10-25 | 3,690 | 3,750 | 3,640 | 3,640 | 240,000 | 861.95 |
| 1989-10-24 | 3,590 | 3,690 | 3,530 | 3,670 | 94,000 | 869.05 |
| 1989-10-23 | 3,710 | 3,710 | 3,630 | 3,630 | 47,000 | 859.58 |
| 1989-10-20 | 3,650 | 3,800 | 3,650 | 3,730 | 295,000 | 883.26 |
| 1989-10-19 | 3,630 | 3,720 | 3,590 | 3,670 | 194,000 | 869.05 |
| 1989-10-18 | 3,700 | 3,710 | 3,620 | 3,620 | 56,000 | 857.21 |
| 1989-10-17 | 3,650 | 3,820 | 3,650 | 3,650 | 208,000 | 864.31 |
| 1989-10-16 | 3,770 | 3,800 | 3,610 | 3,610 | 104,000 | 854.84 |
| 1989-10-13 | 3,650 | 3,820 | 3,510 | 3,800 | 250,000 | 899.83 |
| 1989-10-12 | 3,690 | 3,750 | 3,660 | 3,700 | 92,000 | 876.15 |
| 1989-10-11 | 3,880 | 3,880 | 3,770 | 3,840 | 97,000 | 909.31 |
| 1989-10-09 | 4,000 | 4,000 | 3,900 | 3,930 | 173,000 | 930.62 |
| 1989-10-06 | 3,950 | 3,980 | 3,800 | 3,980 | 237,000 | 942.46 |
| 1989-10-05 | 3,820 | 3,950 | 3,790 | 3,890 | 242,000 | 921.15 |
| 1989-10-04 | 4,050 | 4,050 | 3,850 | 3,870 | 484,000 | 916.41 |
| 1989-10-03 | 3,900 | 4,100 | 3,890 | 4,000 | 1,587,999 | 947.19 |
| 1989-10-02 | 3,650 | 3,900 | 3,650 | 3,850 | 844,000 | 911.67 |
| 1989-09-29 | 3,650 | 3,670 | 3,600 | 3,650 | 365,000 | 864.31 |
| 1989-09-28 | 3,460 | 3,690 | 3,460 | 3,600 | 792,000 | 852.48 |
| 1989-09-27 | 3,430 | 3,470 | 3,360 | 3,450 | 350,000 | 816.96 |
| 1989-09-26 | 3,400 | 3,430 | 3,370 | 3,400 | 227,000 | 805.12 |
| 1989-09-25 | 3,420 | 3,420 | 3,290 | 3,300 | 143,000 | 781.44 |
| 1989-09-22 | 3,450 | 3,460 | 3,410 | 3,410 | 244,000 | 807.48 |
| 1989-09-21 | 3,390 | 3,470 | 3,380 | 3,440 | 572,000 | 814.59 |
| 1989-09-20 | 3,380 | 3,450 | 3,360 | 3,370 | 1,317,999 | 798.01 |
| 1989-09-19 | 3,260 | 3,400 | 3,260 | 3,330 | 1,448,999 | 788.54 |
| 1989-09-18 | 3,290 | 3,300 | 3,200 | 3,230 | 184,000 | 764.86 |
| 1989-09-14 | 3,200 | 3,240 | 3,170 | 3,240 | 64,000 | 767.23 |
| 1989-09-13 | 3,240 | 3,240 | 3,160 | 3,200 | 153,000 | 757.76 |
| 1989-09-12 | 3,120 | 3,230 | 3,120 | 3,200 | 314,000 | 757.76 |
| 1989-09-11 | 3,200 | 3,210 | 3,150 | 3,150 | 97,000 | 745.92 |
| 1989-09-08 | 3,390 | 3,390 | 3,150 | 3,150 | 1,047,000 | 745.92 |
| 1989-09-07 | 3,100 | 3,290 | 3,100 | 3,290 | 1,658,999 | 779.07 |
| 1989-09-06 | 3,130 | 3,160 | 3,020 | 3,020 | 383,000 | 715.13 |
| 1989-09-05 | 3,030 | 3,110 | 3,030 | 3,110 | 231,000 | 736.44 |
| 1989-09-04 | 3,060 | 3,080 | 3,020 | 3,020 | 200,000 | 715.13 |
| 1989-09-01 | 3,110 | 3,210 | 3,080 | 3,140 | 1,227,999 | 743.55 |
| 1989-08-31 | 2,910 | 3,080 | 2,890 | 3,060 | 878,000 | 724.60 |
| 1989-08-30 | 2,970 | 3,000 | 2,840 | 2,870 | 938,000 | 679.61 |
| 1989-08-29 | 2,690 | 2,870 | 2,670 | 2,850 | 388,000 | 674.88 |
| 1989-08-28 | 2,700 | 2,700 | 2,670 | 2,670 | 21,000 | 632.25 |
| 1989-08-25 | 2,610 | 2,700 | 2,610 | 2,700 | 23,000 | 639.36 |
| 1989-08-24 | 2,690 | 2,700 | 2,590 | 2,600 | 82,000 | 615.68 |
| 1989-08-23 | 2,680 | 2,700 | 2,680 | 2,700 | 26,000 | 639.36 |
| 1989-08-22 | 2,640 | 2,690 | 2,640 | 2,690 | 32,000 | 636.99 |
| 1989-08-21 | 2,630 | 2,660 | 2,630 | 2,640 | 48,000 | 625.15 |
| 1989-08-18 | 2,570 | 2,630 | 2,570 | 2,630 | 20,000 | 622.78 |
| 1989-08-17 | 2,690 | 2,690 | 2,610 | 2,610 | 45,000 | 618.04 |
| 1989-08-16 | 2,590 | 2,650 | 2,560 | 2,650 | 24,000 | 627.52 |
| 1989-08-15 | 2,650 | 2,700 | 2,620 | 2,620 | 36,000 | 620.41 |
| 1989-08-14 | 2,640 | 2,650 | 2,640 | 2,650 | 11,000 | 627.52 |
| 1989-08-11 | 2,610 | 2,660 | 2,580 | 2,650 | 17,000 | 627.52 |
| 1989-08-10 | 2,690 | 2,690 | 2,610 | 2,610 | 3,000 | 618.04 |
| 1989-08-09 | 2,650 | 2,690 | 2,610 | 2,690 | 10,000 | 636.99 |
| 1989-08-08 | 2,630 | 2,700 | 2,610 | 2,610 | 46,000 | 618.04 |
| 1989-08-07 | 2,640 | 2,640 | 2,580 | 2,640 | 7,000 | 625.15 |
| 1989-08-04 | 2,740 | 2,740 | 2,680 | 2,680 | 171,000 | 634.62 |
| 1989-08-03 | 2,720 | 2,720 | 2,630 | 2,700 | 45,000 | 639.36 |
| 1989-08-02 | 2,740 | 2,760 | 2,650 | 2,710 | 201,000 | 641.72 |
| 1989-08-01 | 2,710 | 2,750 | 2,690 | 2,750 | 228,000 | 651.20 |
| 1989-07-31 | 2,660 | 2,740 | 2,630 | 2,720 | 237,000 | 644.09 |
| 1989-07-28 | 2,540 | 2,690 | 2,540 | 2,670 | 429,000 | 632.25 |
| 1989-07-27 | 2,420 | 2,590 | 2,420 | 2,580 | 106,000 | 610.94 |
| 1989-07-26 | 2,510 | 2,510 | 2,510 | 2,510 | 2,000 | 594.36 |
| 1989-07-25 | 2,540 | 2,540 | 2,510 | 2,510 | 39,000 | 594.36 |
| 1989-07-24 | 2,440 | 2,540 | 2,430 | 2,540 | 36,000 | 601.47 |
| 1989-07-21 | 2,420 | 2,460 | 2,420 | 2,440 | 16,000 | 577.79 |
| 1989-07-20 | 2,420 | 2,420 | 2,410 | 2,410 | 16,000 | 570.68 |
| 1989-07-19 | 2,400 | 2,410 | 2,400 | 2,410 | 7,000 | 570.68 |
| 1989-07-18 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 573.05 |
| 1989-07-17 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 | 575.42 |
| 1989-07-14 | 2,500 | 2,500 | 2,430 | 2,430 | 15,000 | 575.42 |
| 1989-07-13 | 2,430 | 2,430 | 2,430 | 2,430 | 4,000 | 575.42 |
| 1989-07-12 | 2,500 | 2,500 | 2,450 | 2,450 | 4,000 | 580.16 |
| 1989-07-11 | 2,540 | 2,540 | 2,450 | 2,500 | 38,000 | 592 |
| 1989-07-10 | 2,440 | 2,550 | 2,420 | 2,550 | 80,000 | 603.84 |
| 1989-07-07 | 2,400 | 2,400 | 2,340 | 2,400 | 92,000 | 568.32 |
| 1989-07-06 | 2,300 | 2,320 | 2,290 | 2,300 | 66,000 | 544.64 |
| 1989-07-05 | 2,300 | 2,300 | 2,280 | 2,280 | 20,000 | 539.90 |
| 1989-07-04 | 2,300 | 2,300 | 2,300 | 2,300 | 11,000 | 544.64 |
| 1989-07-03 | 2,300 | 2,300 | 2,300 | 2,300 | 40,000 | 544.64 |
| 1989-06-30 | 2,290 | 2,300 | 2,270 | 2,270 | 15,000 | 537.53 |
| 1989-06-29 | 2,290 | 2,300 | 2,280 | 2,300 | 6,000 | 544.64 |
| 1989-06-28 | 2,300 | 2,300 | 2,280 | 2,300 | 27,000 | 544.64 |
| 1989-06-27 | 2,300 | 2,310 | 2,300 | 2,310 | 33,000 | 547.01 |
| 1989-06-26 | 2,320 | 2,330 | 2,280 | 2,300 | 58,000 | 544.64 |
| 1989-06-23 | 2,320 | 2,380 | 2,320 | 2,380 | 2,000 | 563.58 |
| 1989-06-22 | 2,320 | 2,350 | 2,300 | 2,310 | 33,000 | 547.01 |
| 1989-06-21 | 2,320 | 2,320 | 2,320 | 2,320 | 4,000 | 549.37 |
| 1989-06-20 | 2,320 | 2,320 | 2,320 | 2,320 | 9,000 | 549.37 |
| 1989-06-19 | 2,320 | 2,320 | 2,320 | 2,320 | 3,000 | 549.37 |
| 1989-06-16 | 2,340 | 2,340 | 2,330 | 2,340 | 12,000 | 554.11 |
| 1989-06-15 | 2,350 | 2,360 | 2,350 | 2,350 | 24,000 | 556.48 |
| 1989-06-14 | 2,360 | 2,360 | 2,350 | 2,350 | 3,000 | 556.48 |
| 1989-06-13 | 2,400 | 2,440 | 2,400 | 2,440 | 11,000 | 577.79 |
| 1989-06-09 | 2,490 | 2,490 | 2,480 | 2,480 | 4,000 | 587.26 |
| 1989-06-08 | 2,380 | 2,520 | 2,380 | 2,490 | 133,000 | 589.63 |
| 1989-06-07 | 2,400 | 2,430 | 2,390 | 2,400 | 45,000 | 568.32 |
| 1989-06-06 | 2,460 | 2,460 | 2,410 | 2,410 | 12,000 | 570.68 |
| 1989-06-05 | 2,490 | 2,490 | 2,490 | 2,490 | 4,000 | 589.63 |
| 1989-06-02 | 2,500 | 2,530 | 2,450 | 2,490 | 150,000 | 589.63 |
| 1989-06-01 | 2,620 | 2,620 | 2,490 | 2,580 | 84,000 | 610.94 |
| 1989-05-31 | 2,550 | 2,690 | 2,500 | 2,660 | 845,000 | 629.88 |
| 1989-05-30 | 2,280 | 2,490 | 2,280 | 2,480 | 222,000 | 587.26 |
| 1989-05-29 | 2,270 | 2,280 | 2,260 | 2,260 | 25,000 | 535.17 |
| 1989-05-26 | 2,250 | 2,270 | 2,250 | 2,260 | 39,000 | 535.17 |
| 1989-05-24 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 532.80 |
| 1989-05-23 | 2,260 | 2,260 | 2,210 | 2,250 | 13,000 | 532.80 |
| 1989-05-22 | 2,200 | 2,260 | 2,200 | 2,260 | 8,000 | 535.17 |
| 1989-05-19 | 2,170 | 2,280 | 2,170 | 2,280 | 33,000 | 539.90 |
| 1989-05-18 | 2,160 | 2,190 | 2,160 | 2,170 | 22,000 | 513.85 |
| 1989-05-17 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 513.85 |
| 1989-05-16 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 | 511.49 |
| 1989-05-15 | 2,200 | 2,200 | 2,160 | 2,160 | 47,000 | 511.49 |
| 1989-05-12 | 2,190 | 2,200 | 2,180 | 2,200 | 83,000 | 520.96 |
| 1989-05-11 | 2,170 | 2,170 | 2,170 | 2,170 | 3,000 | 513.85 |
| 1989-05-10 | 2,180 | 2,240 | 2,180 | 2,240 | 25,000 | 530.43 |
| 1989-05-08 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 539.90 |
| 1989-05-02 | 2,250 | 2,280 | 2,250 | 2,280 | 3,000 | 539.90 |
| 1989-05-01 | 2,150 | 2,150 | 2,150 | 2,150 | 5,000 | 509.12 |
| 1989-04-28 | 2,230 | 2,230 | 2,230 | 2,230 | 15,000 | 528.06 |
| 1989-04-27 | 2,210 | 2,210 | 2,210 | 2,210 | 48,000 | 523.33 |
| 1989-04-26 | 2,150 | 2,150 | 2,150 | 2,150 | 17,000 | 509.12 |
| 1989-04-25 | 2,100 | 2,100 | 2,100 | 2,100 | 12,000 | 497.28 |
| 1989-04-24 | 2,110 | 2,110 | 2,100 | 2,100 | 8,000 | 497.28 |
| 1989-04-21 | 2,120 | 2,120 | 2,110 | 2,120 | 5,000 | 502.01 |
| 1989-04-20 | 2,160 | 2,160 | 2,100 | 2,120 | 12,000 | 502.01 |
| 1989-04-19 | 2,180 | 2,180 | 2,180 | 2,180 | 8,000 | 516.22 |
| 1989-04-18 | 2,170 | 2,200 | 2,170 | 2,170 | 11,000 | 513.85 |
| 1989-04-17 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 511.49 |
| 1989-04-14 | 2,200 | 2,200 | 2,150 | 2,150 | 3,000 | 509.12 |
| 1989-04-12 | 2,200 | 2,240 | 2,200 | 2,240 | 15,000 | 530.43 |
| 1989-04-11 | 2,110 | 2,120 | 2,080 | 2,080 | 23,000 | 492.54 |
| 1989-04-04 | 2,290 | 2,340 | 2,290 | 2,340 | 8,000 | 554.11 |
| 1989-03-31 | 2,360 | 2,360 | 2,360 | 2,360 | 7,000 | 558.84 |
| 1989-03-30 | 2,220 | 2,300 | 2,220 | 2,280 | 14,000 | 539.90 |
| 1989-03-29 | 2,120 | 2,240 | 2,120 | 2,240 | 30,000 | 530.43 |
| 1989-03-28 | 2,120 | 2,120 | 2,120 | 2,120 | 3,000 | 502.01 |
| 1989-03-27 | 2,150 | 2,180 | 2,130 | 2,130 | 7,000 | 504.38 |
| 1989-03-24 | 2,150 | 2,190 | 2,150 | 2,170 | 15,000 | 513.85 |
| 1989-03-23 | 2,190 | 2,190 | 2,170 | 2,170 | 21,000 | 513.85 |
| 1989-03-20 | 2,200 | 2,200 | 2,200 | 2,200 | 30,000 | 520.96 |
| 1989-03-15 | 2,180 | 2,200 | 2,180 | 2,190 | 16,000 | 518.59 |
| 1989-03-14 | 2,190 | 2,190 | 2,190 | 2,190 | 7,000 | 518.59 |
| 1989-03-13 | 2,190 | 2,200 | 2,180 | 2,190 | 20,000 | 518.59 |
| 1989-03-10 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 528.06 |
| 1989-03-09 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 539.90 |
| 1989-03-08 | 2,280 | 2,280 | 2,250 | 2,250 | 8,000 | 532.80 |
| 1989-03-07 | 2,280 | 2,280 | 2,280 | 2,280 | 2,000 | 539.90 |
| 1989-03-06 | 2,280 | 2,280 | 2,280 | 2,280 | 2,000 | 539.90 |
| 1989-03-03 | 2,330 | 2,330 | 2,330 | 2,330 | 5,000 | 551.74 |
| 1989-03-02 | 2,330 | 2,330 | 2,280 | 2,330 | 7,000 | 551.74 |
| 1989-03-01 | 2,350 | 2,390 | 2,350 | 2,350 | 12,000 | 556.48 |
| 1989-02-27 | 2,430 | 2,430 | 2,430 | 2,430 | 4,000 | 575.42 |
| 1989-02-23 | 2,370 | 2,460 | 2,370 | 2,400 | 140,000 | 568.32 |
| 1989-02-22 | 2,360 | 2,440 | 2,360 | 2,390 | 35,000 | 565.95 |
| 1989-02-21 | 2,410 | 2,410 | 2,350 | 2,350 | 13,000 | 556.48 |
| 1989-02-20 | 2,350 | 2,370 | 2,300 | 2,350 | 25,000 | 556.48 |
| 1989-02-17 | 2,390 | 2,440 | 2,350 | 2,350 | 32,000 | 556.48 |
| 1989-02-16 | 2,490 | 2,490 | 2,370 | 2,430 | 102,000 | 575.42 |
| 1989-02-15 | 2,420 | 2,450 | 2,400 | 2,450 | 461,000 | 580.16 |
| 1989-02-14 | 2,430 | 2,500 | 2,350 | 2,350 | 432,000 | 556.48 |
| 1989-02-13 | 2,230 | 2,410 | 2,230 | 2,350 | 108,000 | 556.48 |
| 1989-02-10 | 2,220 | 2,220 | 2,220 | 2,220 | 7,000 | 525.69 |
| 1989-02-09 | 2,270 | 2,270 | 2,260 | 2,260 | 7,000 | 535.17 |
| 1989-02-08 | 2,280 | 2,280 | 2,270 | 2,270 | 21,000 | 537.53 |
| 1989-02-07 | 2,270 | 2,280 | 2,260 | 2,270 | 37,000 | 537.53 |
| 1989-02-06 | 2,250 | 2,250 | 2,240 | 2,240 | 41,000 | 530.43 |
| 1989-02-03 | 2,270 | 2,270 | 2,250 | 2,250 | 22,000 | 532.80 |
| 1989-02-02 | 2,280 | 2,280 | 2,270 | 2,270 | 12,000 | 537.53 |
| 1989-02-01 | 2,260 | 2,280 | 2,260 | 2,280 | 97,000 | 539.90 |
| 1989-01-31 | 2,270 | 2,290 | 2,270 | 2,290 | 18,000 | 542.27 |
| 1989-01-30 | 2,270 | 2,350 | 2,270 | 2,300 | 6,000 | 544.64 |
| 1989-01-28 | 2,330 | 2,350 | 2,290 | 2,340 | 26,000 | 554.11 |
| 1989-01-27 | 2,300 | 2,320 | 2,300 | 2,320 | 6,000 | 549.37 |
| 1989-01-26 | 2,330 | 2,330 | 2,270 | 2,330 | 9,000 | 551.74 |
| 1989-01-25 | 2,260 | 2,320 | 2,260 | 2,320 | 9,000 | 549.37 |
| 1989-01-24 | 2,320 | 2,320 | 2,290 | 2,290 | 10,000 | 542.27 |
| 1989-01-20 | 2,200 | 2,210 | 2,160 | 2,180 | 57,000 | 516.22 |
| 1989-01-19 | 2,290 | 2,300 | 2,200 | 2,200 | 23,000 | 520.96 |
| 1989-01-18 | 2,310 | 2,330 | 2,280 | 2,330 | 18,000 | 551.74 |
| 1989-01-17 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 556.48 |
| 1989-01-13 | 2,350 | 2,400 | 2,350 | 2,400 | 2,000 | 568.32 |
| 1989-01-12 | 2,400 | 2,430 | 2,400 | 2,430 | 20,000 | 575.42 |
| 1989-01-11 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 584.89 |
| 1989-01-10 | 2,490 | 2,530 | 2,450 | 2,500 | 183,000 | 592 |
| 1989-01-09 | 2,430 | 2,490 | 2,400 | 2,490 | 168,000 | 589.63 |
| 1989-01-06 | 2,310 | 2,430 | 2,310 | 2,430 | 104,000 | 575.42 |
| 1989-01-05 | 2,280 | 2,350 | 2,250 | 2,350 | 23,000 | 556.48 |
| 1989-01-04 | 2,290 | 2,300 | 2,290 | 2,300 | 17,000 | 544.64 |
分割・併合履歴 ： [2005-05-26]1株→2.05株 [1998-03-26]1株→1.03株 [1995-03-28]1株→2株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.5株
