9310 日本トランスシティ(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 | 1,470 | 1,470 | 1,440 | 1,440 | 31,000 | 1,306.12 |
| 1989-12-28 | 1,470 | 1,480 | 1,470 | 1,470 | 78,000 | 1,333.33 |
| 1989-12-27 | 1,470 | 1,470 | 1,430 | 1,440 | 89,000 | 1,306.12 |
| 1989-12-26 | 1,460 | 1,460 | 1,430 | 1,430 | 53,000 | 1,297.05 |
| 1989-12-25 | 1,480 | 1,480 | 1,440 | 1,440 | 135,000 | 1,306.12 |
| 1989-12-22 | 1,460 | 1,460 | 1,450 | 1,460 | 33,000 | 1,324.26 |
| 1989-12-21 | 1,480 | 1,480 | 1,460 | 1,460 | 36,000 | 1,324.26 |
| 1989-12-20 | 1,500 | 1,510 | 1,470 | 1,470 | 94,000 | 1,333.33 |
| 1989-12-19 | 1,500 | 1,500 | 1,470 | 1,490 | 131,000 | 1,351.47 |
| 1989-12-18 | 1,490 | 1,520 | 1,480 | 1,510 | 333,000 | 1,369.61 |
| 1989-12-15 | 1,480 | 1,490 | 1,460 | 1,490 | 225,000 | 1,351.47 |
| 1989-12-14 | 1,450 | 1,480 | 1,450 | 1,460 | 51,000 | 1,324.26 |
| 1989-12-13 | 1,430 | 1,440 | 1,420 | 1,440 | 85,000 | 1,306.12 |
| 1989-12-12 | 1,460 | 1,460 | 1,430 | 1,430 | 21,000 | 1,297.05 |
| 1989-12-11 | 1,450 | 1,450 | 1,430 | 1,430 | 81,000 | 1,297.05 |
| 1989-12-08 | 1,420 | 1,450 | 1,420 | 1,440 | 95,000 | 1,306.12 |
| 1989-12-07 | 1,460 | 1,460 | 1,450 | 1,460 | 45,000 | 1,324.26 |
| 1989-12-06 | 1,480 | 1,480 | 1,450 | 1,450 | 116,000 | 1,315.19 |
| 1989-12-05 | 1,460 | 1,480 | 1,460 | 1,480 | 164,000 | 1,342.40 |
| 1989-12-04 | 1,470 | 1,470 | 1,450 | 1,450 | 54,000 | 1,315.19 |
| 1989-12-01 | 1,450 | 1,450 | 1,440 | 1,450 | 81,000 | 1,315.19 |
| 1989-11-30 | 1,430 | 1,450 | 1,420 | 1,450 | 125,000 | 1,315.19 |
| 1989-11-29 | 1,440 | 1,450 | 1,430 | 1,440 | 37,000 | 1,306.12 |
| 1989-11-28 | 1,470 | 1,470 | 1,430 | 1,430 | 104,000 | 1,297.05 |
| 1989-11-27 | 1,440 | 1,460 | 1,440 | 1,460 | 97,000 | 1,324.26 |
| 1989-11-24 | 1,450 | 1,450 | 1,420 | 1,430 | 50,000 | 1,297.05 |
| 1989-11-22 | 1,420 | 1,450 | 1,420 | 1,420 | 89,000 | 1,287.98 |
| 1989-11-21 | 1,470 | 1,470 | 1,420 | 1,430 | 101,000 | 1,297.05 |
| 1989-11-20 | 1,470 | 1,470 | 1,460 | 1,460 | 36,000 | 1,324.26 |
| 1989-11-17 | 1,400 | 1,450 | 1,390 | 1,450 | 101,000 | 1,315.19 |
| 1989-11-16 | 1,450 | 1,450 | 1,400 | 1,400 | 203,000 | 1,269.84 |
| 1989-11-15 | 1,430 | 1,430 | 1,410 | 1,410 | 58,000 | 1,278.91 |
| 1989-11-14 | 1,430 | 1,440 | 1,430 | 1,430 | 43,000 | 1,297.05 |
| 1989-11-13 | 1,450 | 1,450 | 1,430 | 1,440 | 65,000 | 1,306.12 |
| 1989-11-10 | 1,460 | 1,460 | 1,420 | 1,420 | 29,000 | 1,287.98 |
| 1989-11-09 | 1,480 | 1,510 | 1,430 | 1,430 | 288,000 | 1,297.05 |
| 1989-11-08 | 1,400 | 1,500 | 1,380 | 1,490 | 95,000 | 1,351.47 |
| 1989-11-07 | 1,430 | 1,430 | 1,400 | 1,400 | 107,000 | 1,269.84 |
| 1989-11-06 | 1,430 | 1,450 | 1,430 | 1,450 | 43,000 | 1,315.19 |
| 1989-11-02 | 1,440 | 1,460 | 1,440 | 1,450 | 114,000 | 1,315.19 |
| 1989-11-01 | 1,410 | 1,440 | 1,380 | 1,430 | 129,000 | 1,297.05 |
| 1989-10-31 | 1,370 | 1,390 | 1,370 | 1,390 | 75,000 | 1,260.77 |
| 1989-10-30 | 1,400 | 1,400 | 1,380 | 1,380 | 21,000 | 1,251.70 |
| 1989-10-27 | 1,430 | 1,430 | 1,380 | 1,380 | 144,000 | 1,251.70 |
| 1989-10-26 | 1,480 | 1,480 | 1,420 | 1,420 | 89,000 | 1,287.98 |
| 1989-10-25 | 1,430 | 1,490 | 1,410 | 1,460 | 273,000 | 1,324.26 |
| 1989-10-24 | 1,450 | 1,460 | 1,430 | 1,430 | 187,000 | 1,297.05 |
| 1989-10-23 | 1,460 | 1,480 | 1,440 | 1,440 | 139,000 | 1,306.12 |
| 1989-10-20 | 1,450 | 1,460 | 1,430 | 1,460 | 116,000 | 1,324.26 |
| 1989-10-19 | 1,440 | 1,440 | 1,410 | 1,420 | 114,000 | 1,287.98 |
| 1989-10-18 | 1,420 | 1,460 | 1,410 | 1,430 | 219,000 | 1,297.05 |
| 1989-10-17 | 1,440 | 1,450 | 1,420 | 1,440 | 154,000 | 1,306.12 |
| 1989-10-16 | 1,420 | 1,440 | 1,410 | 1,420 | 211,000 | 1,287.98 |
| 1989-10-13 | 1,430 | 1,520 | 1,430 | 1,460 | 209,000 | 1,324.26 |
| 1989-10-12 | 1,520 | 1,520 | 1,440 | 1,450 | 135,000 | 1,315.19 |
| 1989-10-11 | 1,570 | 1,570 | 1,510 | 1,530 | 163,000 | 1,387.76 |
| 1989-10-09 | 1,540 | 1,600 | 1,520 | 1,580 | 364,000 | 1,433.11 |
| 1989-10-06 | 1,520 | 1,550 | 1,480 | 1,510 | 192,000 | 1,369.61 |
| 1989-10-05 | 1,590 | 1,590 | 1,550 | 1,550 | 447,000 | 1,405.90 |
| 1989-10-04 | 1,550 | 1,610 | 1,550 | 1,590 | 2,953,000 | 1,442.18 |
| 1989-10-03 | 1,450 | 1,540 | 1,450 | 1,520 | 2,279,000 | 1,378.68 |
| 1989-10-02 | 1,440 | 1,480 | 1,430 | 1,450 | 631,000 | 1,315.19 |
| 1989-09-29 | 1,410 | 1,430 | 1,400 | 1,430 | 379,000 | 1,297.05 |
| 1989-09-28 | 1,460 | 1,460 | 1,410 | 1,430 | 469,000 | 1,297.05 |
| 1989-09-27 | 1,440 | 1,490 | 1,420 | 1,440 | 3,446,000 | 1,306.12 |
| 1989-09-26 | 1,400 | 1,450 | 1,370 | 1,440 | 3,046,000 | 1,306.12 |
| 1989-09-25 | 1,320 | 1,390 | 1,310 | 1,380 | 1,107,000 | 1,251.70 |
| 1989-09-22 | 1,310 | 1,350 | 1,300 | 1,310 | 1,294,000 | 1,188.21 |
| 1989-09-21 | 1,220 | 1,230 | 1,200 | 1,210 | 89,000 | 1,097.51 |
| 1989-09-20 | 1,250 | 1,260 | 1,220 | 1,230 | 104,000 | 1,115.65 |
| 1989-09-19 | 1,220 | 1,250 | 1,210 | 1,250 | 126,000 | 1,133.79 |
| 1989-09-18 | 1,240 | 1,240 | 1,220 | 1,220 | 91,000 | 1,106.58 |
| 1989-09-14 | 1,250 | 1,250 | 1,240 | 1,240 | 107,000 | 1,124.72 |
| 1989-09-13 | 1,250 | 1,270 | 1,240 | 1,240 | 183,000 | 1,124.72 |
| 1989-09-12 | 1,270 | 1,280 | 1,250 | 1,250 | 279,000 | 1,133.79 |
| 1989-09-11 | 1,300 | 1,320 | 1,260 | 1,270 | 916,000 | 1,151.93 |
| 1989-09-08 | 1,220 | 1,270 | 1,220 | 1,250 | 707,000 | 1,133.79 |
| 1989-09-07 | 1,160 | 1,200 | 1,160 | 1,190 | 113,000 | 1,079.37 |
| 1989-09-06 | 1,170 | 1,170 | 1,160 | 1,160 | 110,000 | 1,052.15 |
| 1989-09-05 | 1,190 | 1,190 | 1,170 | 1,170 | 80,000 | 1,061.22 |
| 1989-09-04 | 1,130 | 1,190 | 1,130 | 1,190 | 50,000 | 1,079.37 |
| 1989-09-01 | 1,130 | 1,160 | 1,130 | 1,130 | 93,000 | 1,024.94 |
| 1989-08-31 | 1,150 | 1,160 | 1,140 | 1,150 | 41,000 | 1,043.08 |
| 1989-08-30 | 1,160 | 1,160 | 1,160 | 1,160 | 21,000 | 1,052.15 |
| 1989-08-29 | 1,170 | 1,200 | 1,170 | 1,200 | 52,000 | 1,088.44 |
| 1989-08-28 | 1,210 | 1,220 | 1,190 | 1,200 | 161,000 | 1,088.44 |
| 1989-08-25 | 1,190 | 1,210 | 1,190 | 1,210 | 97,000 | 1,097.51 |
| 1989-08-24 | 1,220 | 1,220 | 1,150 | 1,150 | 161,000 | 1,043.08 |
| 1989-08-23 | 1,170 | 1,220 | 1,170 | 1,220 | 398,000 | 1,106.58 |
| 1989-08-22 | 1,160 | 1,170 | 1,160 | 1,170 | 36,000 | 1,061.22 |
| 1989-08-21 | 1,180 | 1,180 | 1,160 | 1,160 | 26,000 | 1,052.15 |
| 1989-08-18 | 1,170 | 1,170 | 1,160 | 1,170 | 62,000 | 1,061.22 |
| 1989-08-17 | 1,170 | 1,170 | 1,150 | 1,160 | 80,000 | 1,052.15 |
| 1989-08-16 | 1,170 | 1,180 | 1,160 | 1,170 | 38,000 | 1,061.22 |
| 1989-08-15 | 1,170 | 1,180 | 1,160 | 1,160 | 83,000 | 1,052.15 |
| 1989-08-14 | 1,180 | 1,180 | 1,150 | 1,180 | 101,000 | 1,070.29 |
| 1989-08-11 | 1,180 | 1,180 | 1,140 | 1,170 | 137,000 | 1,061.22 |
| 1989-08-10 | 1,220 | 1,230 | 1,170 | 1,180 | 650,000 | 1,070.29 |
| 1989-08-09 | 1,170 | 1,220 | 1,160 | 1,200 | 923,000 | 1,088.44 |
| 1989-08-08 | 1,140 | 1,170 | 1,140 | 1,150 | 247,000 | 1,043.08 |
| 1989-08-07 | 1,140 | 1,150 | 1,130 | 1,140 | 174,000 | 1,034.01 |
| 1989-08-04 | 1,140 | 1,140 | 1,120 | 1,140 | 70,000 | 1,034.01 |
| 1989-08-03 | 1,140 | 1,140 | 1,120 | 1,140 | 135,000 | 1,034.01 |
| 1989-08-02 | 1,090 | 1,160 | 1,080 | 1,150 | 462,000 | 1,043.08 |
| 1989-08-01 | 1,080 | 1,080 | 1,050 | 1,070 | 65,000 | 970.52 |
| 1989-07-31 | 1,080 | 1,080 | 1,060 | 1,080 | 14,000 | 979.59 |
| 1989-07-28 | 1,090 | 1,090 | 1,060 | 1,060 | 62,000 | 961.45 |
| 1989-07-27 | 1,060 | 1,080 | 1,050 | 1,080 | 20,000 | 979.59 |
| 1989-07-26 | 1,060 | 1,080 | 1,040 | 1,040 | 41,000 | 943.31 |
| 1989-07-25 | 1,040 | 1,060 | 1,040 | 1,050 | 19,000 | 952.38 |
| 1989-07-24 | 1,080 | 1,080 | 1,060 | 1,060 | 6,000 | 961.45 |
| 1989-07-21 | 1,040 | 1,040 | 1,030 | 1,040 | 17,000 | 943.31 |
| 1989-07-20 | 1,030 | 1,040 | 1,030 | 1,030 | 7,000 | 934.24 |
| 1989-07-19 | 1,020 | 1,030 | 1,020 | 1,020 | 12,000 | 925.17 |
| 1989-07-18 | 1,030 | 1,050 | 1,030 | 1,040 | 19,000 | 943.31 |
| 1989-07-17 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 952.38 |
| 1989-07-14 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 979.59 |
| 1989-07-13 | 1,070 | 1,070 | 1,030 | 1,050 | 49,000 | 952.38 |
| 1989-07-12 | 1,080 | 1,090 | 1,070 | 1,070 | 122,000 | 970.52 |
| 1989-07-11 | 1,050 | 1,090 | 1,040 | 1,070 | 179,000 | 970.52 |
| 1989-07-10 | 1,030 | 1,060 | 1,010 | 1,040 | 60,000 | 943.31 |
| 1989-07-07 | 1,000 | 1,010 | 1,000 | 1,010 | 18,000 | 916.10 |
| 1989-07-06 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 | 907.03 |
| 1989-07-05 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 916.10 |
| 1989-07-03 | 1,020 | 1,020 | 1,000 | 1,000 | 24,000 | 907.03 |
| 1989-06-30 | 1,020 | 1,030 | 1,020 | 1,020 | 29,000 | 925.17 |
| 1989-06-29 | 1,030 | 1,030 | 1,010 | 1,010 | 24,000 | 916.10 |
| 1989-06-28 | 1,020 | 1,040 | 1,020 | 1,040 | 38,000 | 943.31 |
| 1989-06-27 | 1,020 | 1,020 | 1,010 | 1,010 | 21,000 | 916.10 |
| 1989-06-26 | 1,010 | 1,030 | 1,010 | 1,030 | 13,000 | 934.24 |
| 1989-06-23 | 1,020 | 1,020 | 1,010 | 1,020 | 14,000 | 925.17 |
| 1989-06-22 | 1,010 | 1,030 | 1,010 | 1,030 | 8,000 | 934.24 |
| 1989-06-21 | 1,030 | 1,030 | 1,000 | 1,000 | 22,000 | 907.03 |
| 1989-06-20 | 1,020 | 1,030 | 1,020 | 1,030 | 20,000 | 934.24 |
| 1989-06-16 | 1,030 | 1,030 | 999 | 999 | 14,000 | 906.12 |
| 1989-06-15 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 | 934.24 |
| 1989-06-14 | 1,040 | 1,040 | 1,040 | 1,040 | 18,000 | 943.31 |
| 1989-06-13 | 1,050 | 1,050 | 1,030 | 1,030 | 30,000 | 934.24 |
| 1989-06-12 | 1,050 | 1,050 | 1,040 | 1,040 | 21,000 | 943.31 |
| 1989-06-09 | 1,050 | 1,050 | 1,050 | 1,050 | 15,000 | 952.38 |
| 1989-06-08 | 1,060 | 1,060 | 1,040 | 1,040 | 38,000 | 943.31 |
| 1989-06-07 | 1,070 | 1,070 | 1,050 | 1,050 | 12,000 | 952.38 |
| 1989-06-06 | 1,060 | 1,070 | 1,050 | 1,070 | 53,000 | 970.52 |
| 1989-06-05 | 1,060 | 1,070 | 1,060 | 1,060 | 46,000 | 961.45 |
| 1989-06-02 | 1,060 | 1,090 | 1,050 | 1,050 | 119,000 | 952.38 |
| 1989-06-01 | 1,040 | 1,120 | 1,040 | 1,120 | 181,000 | 1,015.87 |
| 1989-05-31 | 1,030 | 1,050 | 1,030 | 1,030 | 79,000 | 934.24 |
| 1989-05-30 | 1,040 | 1,040 | 1,020 | 1,030 | 35,000 | 934.24 |
| 1989-05-29 | 1,040 | 1,040 | 1,030 | 1,040 | 22,000 | 943.31 |
| 1989-05-26 | 1,040 | 1,040 | 1,030 | 1,030 | 12,000 | 934.24 |
| 1989-05-25 | 1,040 | 1,050 | 1,010 | 1,050 | 24,000 | 952.38 |
| 1989-05-24 | 1,030 | 1,030 | 1,010 | 1,030 | 8,000 | 934.24 |
| 1989-05-23 | 1,030 | 1,050 | 1,020 | 1,050 | 14,000 | 952.38 |
| 1989-05-22 | 1,040 | 1,040 | 1,030 | 1,030 | 13,000 | 934.24 |
| 1989-05-19 | 1,050 | 1,050 | 1,020 | 1,030 | 17,000 | 934.24 |
| 1989-05-17 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 952.38 |
| 1989-05-16 | 1,040 | 1,050 | 1,020 | 1,050 | 32,000 | 952.38 |
| 1989-05-15 | 1,050 | 1,050 | 1,030 | 1,030 | 26,000 | 934.24 |
| 1989-05-12 | 1,040 | 1,050 | 1,040 | 1,050 | 69,000 | 952.38 |
| 1989-05-11 | 1,050 | 1,050 | 1,040 | 1,050 | 25,000 | 952.38 |
| 1989-05-10 | 1,040 | 1,050 | 1,030 | 1,050 | 12,000 | 952.38 |
| 1989-05-09 | 1,060 | 1,060 | 1,030 | 1,030 | 8,000 | 934.24 |
| 1989-05-08 | 1,030 | 1,070 | 1,020 | 1,070 | 33,000 | 970.52 |
| 1989-05-02 | 1,020 | 1,030 | 1,010 | 1,030 | 32,000 | 934.24 |
| 1989-05-01 | 1,020 | 1,020 | 1,010 | 1,010 | 12,000 | 916.10 |
| 1989-04-28 | 1,030 | 1,030 | 990 | 1,000 | 33,000 | 907.03 |
| 1989-04-27 | 1,040 | 1,040 | 1,000 | 1,030 | 29,000 | 934.24 |
| 1989-04-26 | 1,070 | 1,070 | 991 | 1,050 | 46,000 | 952.38 |
| 1989-04-25 | 977 | 1,080 | 977 | 1,080 | 54,000 | 979.59 |
| 1989-04-24 | 979 | 979 | 977 | 977 | 11,000 | 886.17 |
| 1989-04-21 | 980 | 980 | 965 | 970 | 16,000 | 879.82 |
| 1989-04-20 | 980 | 990 | 980 | 980 | 29,000 | 888.89 |
| 1989-04-19 | 990 | 991 | 990 | 990 | 16,000 | 897.96 |
| 1989-04-18 | 985 | 990 | 985 | 990 | 7,000 | 897.96 |
| 1989-04-17 | 981 | 1,000 | 980 | 985 | 21,000 | 893.42 |
| 1989-04-14 | 991 | 991 | 980 | 980 | 23,000 | 888.89 |
| 1989-04-13 | 982 | 990 | 982 | 990 | 20,000 | 897.96 |
| 1989-04-12 | 991 | 1,000 | 981 | 981 | 14,000 | 889.80 |
| 1989-04-11 | 991 | 991 | 991 | 991 | 1,000 | 898.87 |
| 1989-04-10 | 990 | 990 | 990 | 990 | 12,000 | 897.96 |
| 1989-04-07 | 981 | 990 | 961 | 990 | 23,000 | 897.96 |
| 1989-04-06 | 1,000 | 1,000 | 980 | 982 | 7,000 | 890.70 |
| 1989-04-05 | 1,030 | 1,050 | 1,010 | 1,010 | 10,000 | 916.10 |
| 1989-04-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 907.03 |
| 1989-04-03 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 934.24 |
| 1989-03-31 | 965 | 995 | 965 | 995 | 18,000 | 902.49 |
| 1989-03-30 | 991 | 999 | 981 | 985 | 9,000 | 893.42 |
| 1989-03-28 | 946 | 951 | 946 | 951 | 8,000 | 862.59 |
| 1989-03-27 | 926 | 940 | 926 | 939 | 103,000 | 851.70 |
| 1989-03-24 | 970 | 970 | 925 | 925 | 61,000 | 839 |
| 1989-03-23 | 980 | 982 | 980 | 980 | 35,000 | 888.89 |
| 1989-03-22 | 995 | 995 | 980 | 980 | 85,000 | 888.89 |
| 1989-03-20 | 980 | 1,000 | 980 | 995 | 17,000 | 902.49 |
| 1989-03-17 | 1,020 | 1,020 | 1,000 | 1,000 | 56,000 | 907.03 |
| 1989-03-16 | 1,020 | 1,020 | 1,000 | 1,010 | 70,000 | 916.10 |
| 1989-03-15 | 1,020 | 1,020 | 1,000 | 1,000 | 29,000 | 907.03 |
| 1989-03-14 | 1,000 | 1,000 | 1,000 | 1,000 | 23,000 | 907.03 |
| 1989-03-13 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 916.10 |
| 1989-03-10 | 1,010 | 1,020 | 1,000 | 1,020 | 34,000 | 925.17 |
| 1989-03-09 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 | 907.03 |
| 1989-03-08 | 1,040 | 1,050 | 1,030 | 1,030 | 12,000 | 934.24 |
| 1989-03-07 | 1,040 | 1,040 | 1,030 | 1,040 | 8,000 | 943.31 |
| 1989-03-06 | 1,060 | 1,060 | 1,010 | 1,010 | 8,000 | 916.10 |
| 1989-03-03 | 1,080 | 1,080 | 1,020 | 1,060 | 75,000 | 961.45 |
| 1989-03-02 | 1,040 | 1,070 | 1,040 | 1,070 | 10,000 | 970.52 |
| 1989-03-01 | 1,040 | 1,040 | 1,020 | 1,020 | 54,000 | 925.17 |
| 1989-02-28 | 1,070 | 1,070 | 1,030 | 1,050 | 33,000 | 952.38 |
| 1989-02-27 | 1,060 | 1,080 | 1,060 | 1,060 | 31,000 | 961.45 |
| 1989-02-23 | 1,070 | 1,090 | 1,050 | 1,090 | 96,000 | 988.66 |
| 1989-02-22 | 1,090 | 1,090 | 1,060 | 1,060 | 28,000 | 961.45 |
| 1989-02-21 | 1,110 | 1,110 | 1,080 | 1,090 | 74,000 | 988.66 |
| 1989-02-20 | 1,090 | 1,110 | 1,070 | 1,110 | 61,000 | 1,006.80 |
| 1989-02-17 | 1,100 | 1,120 | 1,090 | 1,090 | 124,000 | 988.66 |
| 1989-02-16 | 1,070 | 1,080 | 1,060 | 1,080 | 93,000 | 979.59 |
| 1989-02-15 | 1,100 | 1,100 | 1,050 | 1,050 | 77,000 | 952.38 |
| 1989-02-14 | 1,100 | 1,130 | 1,090 | 1,100 | 124,000 | 997.73 |
| 1989-02-13 | 1,060 | 1,100 | 1,050 | 1,100 | 109,000 | 997.73 |
| 1989-02-10 | 1,060 | 1,060 | 1,050 | 1,050 | 68,000 | 952.38 |
| 1989-02-09 | 1,080 | 1,100 | 1,060 | 1,080 | 84,000 | 979.59 |
| 1989-02-08 | 1,060 | 1,100 | 1,060 | 1,060 | 95,000 | 961.45 |
| 1989-02-07 | 1,050 | 1,060 | 1,050 | 1,050 | 169,000 | 952.38 |
| 1989-02-06 | 1,060 | 1,070 | 1,050 | 1,050 | 126,000 | 952.38 |
| 1989-02-03 | 1,050 | 1,070 | 1,050 | 1,050 | 143,000 | 952.38 |
| 1989-02-02 | 1,070 | 1,080 | 1,060 | 1,060 | 98,000 | 961.45 |
| 1989-02-01 | 1,090 | 1,100 | 1,080 | 1,080 | 97,000 | 979.59 |
| 1989-01-31 | 1,110 | 1,110 | 1,090 | 1,090 | 109,000 | 988.66 |
| 1989-01-30 | 1,090 | 1,130 | 1,090 | 1,090 | 72,000 | 988.66 |
| 1989-01-28 | 1,140 | 1,140 | 1,090 | 1,100 | 114,000 | 997.73 |
| 1989-01-27 | 1,090 | 1,140 | 1,080 | 1,140 | 216,000 | 1,034.01 |
| 1989-01-26 | 1,100 | 1,100 | 1,080 | 1,080 | 105,000 | 979.59 |
| 1989-01-25 | 1,100 | 1,120 | 1,090 | 1,110 | 194,000 | 1,006.80 |
| 1989-01-24 | 1,070 | 1,090 | 1,070 | 1,090 | 115,000 | 988.66 |
| 1989-01-23 | 1,070 | 1,090 | 1,060 | 1,080 | 125,000 | 979.59 |
| 1989-01-20 | 1,120 | 1,120 | 1,080 | 1,100 | 201,000 | 997.73 |
| 1989-01-19 | 1,070 | 1,140 | 1,060 | 1,120 | 361,000 | 1,015.87 |
| 1989-01-18 | 1,100 | 1,110 | 1,050 | 1,050 | 110,000 | 952.38 |
| 1989-01-17 | 1,090 | 1,120 | 1,060 | 1,090 | 151,000 | 988.66 |
| 1989-01-13 | 1,140 | 1,140 | 1,110 | 1,110 | 193,000 | 1,006.80 |
| 1989-01-12 | 1,100 | 1,150 | 1,100 | 1,120 | 486,000 | 1,015.87 |
| 1989-01-11 | 1,080 | 1,100 | 1,040 | 1,100 | 313,000 | 997.73 |
| 1989-01-10 | 1,090 | 1,100 | 1,060 | 1,070 | 136,000 | 970.52 |
| 1989-01-09 | 1,100 | 1,120 | 1,050 | 1,050 | 168,000 | 952.38 |
| 1989-01-06 | 1,140 | 1,150 | 1,050 | 1,140 | 326,000 | 1,034.01 |
| 1989-01-05 | 1,160 | 1,200 | 1,140 | 1,140 | 870,000 | 1,034.01 |
| 1989-01-04 | 1,160 | 1,170 | 1,100 | 1,170 | 637,000 | 1,061.22 |
分割・併合履歴 ： [1995-09-26]1株→1.05株 [1991-03-26]1株→1.05株 [1988-03-28]1株→1.05株