9601 松竹(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 | 4,948 | 4,948 | 4,918 | 4,928 | 24,959 | 44,476.50 |
| 1989-12-28 | 4,948 | 4,948 | 4,898 | 4,948 | 46,924 | 44,657 |
| 1989-12-27 | 4,858 | 4,998 | 4,858 | 4,948 | 104,829 | 44,657 |
| 1989-12-26 | 4,808 | 4,908 | 4,798 | 4,858 | 110,820 | 43,844.80 |
| 1989-12-25 | 4,758 | 4,808 | 4,708 | 4,808 | 120,803 | 43,393.50 |
| 1989-12-22 | 4,798 | 4,808 | 4,738 | 4,768 | 163,734 | 43,032.50 |
| 1989-12-21 | 4,898 | 4,908 | 4,778 | 4,778 | 189,691 | 43,122.70 |
| 1989-12-20 | 4,567 | 4,778 | 4,567 | 4,778 | 216,647 | 43,122.70 |
| 1989-12-19 | 4,427 | 4,638 | 4,427 | 4,618 | 272,556 | 41,678.70 |
| 1989-12-18 | 4,257 | 4,327 | 4,257 | 4,327 | 35,942 | 39,052.30 |
| 1989-12-15 | 4,187 | 4,207 | 4,117 | 4,207 | 93,847 | 37,969.30 |
| 1989-12-14 | 3,996 | 4,187 | 3,996 | 4,187 | 344,439 | 37,788.80 |
| 1989-12-13 | 3,976 | 3,996 | 3,976 | 3,976 | 114,813 | 35,884.50 |
| 1989-12-12 | 3,836 | 3,996 | 3,836 | 3,976 | 89,854 | 35,884.50 |
| 1989-12-11 | 3,806 | 3,856 | 3,806 | 3,816 | 24,959 | 34,440.40 |
| 1989-12-08 | 3,966 | 3,966 | 3,806 | 3,886 | 302,508 | 35,072.20 |
| 1989-12-07 | 3,766 | 3,996 | 3,766 | 3,996 | 125,795 | 36,065 |
| 1989-12-06 | 3,706 | 3,766 | 3,706 | 3,766 | 78,872 | 33,989.20 |
| 1989-12-05 | 3,756 | 3,756 | 3,756 | 3,756 | 31,948 | 33,898.90 |
| 1989-12-04 | 3,756 | 3,756 | 3,706 | 3,706 | 24,959 | 33,447.70 |
| 1989-12-01 | 3,946 | 3,946 | 3,906 | 3,946 | 44,927 | 35,613.70 |
| 1989-11-30 | 3,756 | 3,756 | 3,756 | 3,756 | 21,964 | 33,898.90 |
| 1989-11-29 | 3,856 | 3,956 | 3,856 | 3,856 | 57,906 | 34,801.40 |
| 1989-11-28 | 3,806 | 3,856 | 3,786 | 3,856 | 73,880 | 34,801.40 |
| 1989-11-27 | 3,606 | 3,806 | 3,606 | 3,806 | 29,951 | 34,350.20 |
| 1989-11-24 | 3,656 | 3,656 | 3,606 | 3,646 | 26,956 | 32,906.10 |
| 1989-11-22 | 3,656 | 3,706 | 3,656 | 3,656 | 61,899 | 32,996.40 |
| 1989-11-21 | 3,706 | 3,706 | 3,606 | 3,636 | 89,854 | 32,815.90 |
| 1989-11-20 | 3,606 | 3,606 | 3,606 | 3,606 | 33,945 | 32,545.10 |
| 1989-11-17 | 3,706 | 3,706 | 3,556 | 3,606 | 58,904 | 32,545.10 |
| 1989-11-16 | 3,616 | 3,656 | 3,586 | 3,606 | 74,878 | 32,545.10 |
| 1989-11-15 | 3,666 | 3,756 | 3,666 | 3,666 | 75,877 | 33,086.60 |
| 1989-11-14 | 3,666 | 3,666 | 3,666 | 3,666 | 22,963 | 33,086.60 |
| 1989-11-13 | 3,706 | 3,836 | 3,686 | 3,756 | 47,922 | 33,898.90 |
| 1989-11-10 | 3,906 | 3,906 | 3,656 | 3,656 | 47,922 | 32,996.40 |
| 1989-11-09 | 3,996 | 3,996 | 3,886 | 3,886 | 27,955 | 35,072.20 |
| 1989-11-08 | 3,846 | 4,007 | 3,846 | 4,007 | 52,914 | 36,164.30 |
| 1989-11-07 | 3,586 | 3,796 | 3,586 | 3,796 | 31,948 | 34,259.90 |
| 1989-11-06 | 3,676 | 3,676 | 3,606 | 3,606 | 39,935 | 32,545.10 |
| 1989-11-02 | 3,676 | 3,686 | 3,666 | 3,686 | 28,953 | 33,267.10 |
| 1989-11-01 | 3,616 | 3,656 | 3,616 | 3,626 | 14,976 | 32,725.60 |
| 1989-10-31 | 3,616 | 3,756 | 3,606 | 3,756 | 44,927 | 33,898.90 |
| 1989-10-30 | 3,666 | 3,676 | 3,666 | 3,676 | 34,943 | 33,176.90 |
| 1989-10-27 | 3,716 | 3,716 | 3,616 | 3,666 | 34,943 | 33,086.60 |
| 1989-10-26 | 3,706 | 3,806 | 3,706 | 3,746 | 13,977 | 33,808.70 |
| 1989-10-25 | 3,776 | 3,776 | 3,736 | 3,736 | 10,982 | 33,718.40 |
| 1989-10-24 | 3,736 | 3,736 | 3,726 | 3,726 | 38,937 | 33,628.20 |
| 1989-10-23 | 3,736 | 3,736 | 3,706 | 3,736 | 37,938 | 33,718.40 |
| 1989-10-20 | 3,846 | 3,846 | 3,726 | 3,726 | 104,829 | 33,628.20 |
| 1989-10-19 | 3,806 | 3,846 | 3,806 | 3,846 | 43,929 | 34,711.20 |
| 1989-10-18 | 3,856 | 3,856 | 3,806 | 3,856 | 37,938 | 34,801.40 |
| 1989-10-17 | 4,007 | 4,007 | 3,806 | 3,806 | 43,929 | 34,350.20 |
| 1989-10-16 | 3,966 | 4,057 | 3,966 | 4,047 | 34,943 | 36,525.30 |
| 1989-10-13 | 4,017 | 4,027 | 3,956 | 4,007 | 51,916 | 36,164.30 |
| 1989-10-12 | 3,906 | 4,007 | 3,906 | 4,007 | 50,917 | 36,164.30 |
| 1989-10-11 | 3,806 | 3,906 | 3,806 | 3,906 | 39,935 | 35,252.70 |
| 1989-10-09 | 3,886 | 3,886 | 3,766 | 3,806 | 32,946 | 34,350.20 |
| 1989-10-06 | 3,956 | 3,976 | 3,926 | 3,926 | 57,906 | 35,433.20 |
| 1989-10-05 | 3,956 | 4,007 | 3,926 | 4,007 | 13,977 | 36,164.30 |
| 1989-10-04 | 3,776 | 3,936 | 3,756 | 3,936 | 17,971 | 35,523.50 |
| 1989-10-03 | 3,906 | 3,906 | 3,746 | 3,746 | 66,891 | 33,808.70 |
| 1989-10-02 | 3,906 | 3,996 | 3,906 | 3,906 | 30,950 | 35,252.70 |
| 1989-09-29 | 4,017 | 4,047 | 3,906 | 3,906 | 97,841 | 35,252.70 |
| 1989-09-28 | 3,996 | 4,007 | 3,986 | 4,007 | 72,881 | 36,164.30 |
| 1989-09-27 | 3,966 | 3,986 | 3,966 | 3,986 | 68,888 | 35,974.70 |
| 1989-09-26 | 3,996 | 3,996 | 3,936 | 3,956 | 51,916 | 35,704 |
| 1989-09-25 | 3,946 | 3,996 | 3,946 | 3,996 | 75,877 | 36,065 |
| 1989-09-22 | 3,896 | 3,906 | 3,896 | 3,896 | 68,888 | 35,162.50 |
| 1989-09-21 | 3,896 | 3,896 | 3,866 | 3,896 | 92,849 | 35,162.50 |
| 1989-09-20 | 3,866 | 3,896 | 3,846 | 3,846 | 109,821 | 34,711.20 |
| 1989-09-19 | 3,846 | 3,886 | 3,846 | 3,866 | 75,877 | 34,891.70 |
| 1989-09-18 | 3,796 | 3,796 | 3,796 | 3,796 | 10,982 | 34,259.90 |
| 1989-09-14 | 3,836 | 3,846 | 3,836 | 3,846 | 52,914 | 34,711.20 |
| 1989-09-13 | 3,836 | 3,846 | 3,756 | 3,846 | 36,940 | 34,711.20 |
| 1989-09-12 | 3,846 | 3,856 | 3,846 | 3,856 | 42,930 | 34,801.40 |
| 1989-09-11 | 3,856 | 3,856 | 3,806 | 3,856 | 20,966 | 34,801.40 |
| 1989-09-08 | 3,896 | 3,896 | 3,856 | 3,856 | 114,813 | 34,801.40 |
| 1989-09-07 | 3,746 | 3,856 | 3,706 | 3,846 | 19,968 | 34,711.20 |
| 1989-09-06 | 3,796 | 3,806 | 3,706 | 3,796 | 49,919 | 34,259.90 |
| 1989-09-05 | 3,866 | 3,866 | 3,706 | 3,706 | 18,969 | 33,447.70 |
| 1989-09-04 | 3,946 | 3,956 | 3,906 | 3,906 | 29,951 | 35,252.70 |
| 1989-08-31 | 3,856 | 3,946 | 3,856 | 3,946 | 70,885 | 35,613.70 |
| 1989-08-30 | 3,896 | 3,956 | 3,856 | 3,906 | 55,909 | 35,252.70 |
| 1989-08-29 | 3,776 | 3,896 | 3,776 | 3,896 | 63,896 | 35,162.50 |
| 1989-08-28 | 3,776 | 3,776 | 3,716 | 3,716 | 40,933 | 33,537.90 |
| 1989-08-25 | 3,786 | 3,796 | 3,706 | 3,776 | 125,795 | 34,079.40 |
| 1989-08-24 | 3,756 | 3,806 | 3,756 | 3,796 | 38,937 | 34,259.90 |
| 1989-08-23 | 3,756 | 3,786 | 3,756 | 3,766 | 75,877 | 33,989.20 |
| 1989-08-22 | 3,706 | 3,786 | 3,706 | 3,786 | 65,893 | 34,169.70 |
| 1989-08-21 | 3,656 | 3,706 | 3,616 | 3,706 | 44,927 | 33,447.70 |
| 1989-08-18 | 3,706 | 3,706 | 3,606 | 3,706 | 46,924 | 33,447.70 |
| 1989-08-17 | 3,796 | 3,796 | 3,706 | 3,706 | 56,907 | 33,447.70 |
| 1989-08-16 | 3,746 | 3,806 | 3,706 | 3,796 | 45,925 | 34,259.90 |
| 1989-08-15 | 3,656 | 3,696 | 3,646 | 3,696 | 12,979 | 33,357.40 |
| 1989-08-14 | 3,606 | 3,706 | 3,606 | 3,706 | 15,974 | 33,447.70 |
| 1989-08-11 | 3,686 | 3,706 | 3,686 | 3,686 | 13,977 | 33,267.10 |
| 1989-08-10 | 3,706 | 3,776 | 3,686 | 3,706 | 58,904 | 33,447.70 |
| 1989-08-09 | 3,636 | 3,736 | 3,636 | 3,706 | 53,912 | 33,447.70 |
| 1989-08-08 | 3,626 | 3,706 | 3,626 | 3,626 | 67,890 | 32,725.60 |
| 1989-08-07 | 3,706 | 3,706 | 3,706 | 3,706 | 16,972 | 33,447.70 |
| 1989-08-04 | 3,506 | 3,806 | 3,506 | 3,806 | 73,880 | 34,350.20 |
| 1989-08-03 | 3,526 | 3,566 | 3,516 | 3,516 | 35,942 | 31,732.90 |
| 1989-08-02 | 3,556 | 3,656 | 3,516 | 3,566 | 75,877 | 32,184.10 |
| 1989-08-01 | 3,656 | 3,656 | 3,566 | 3,566 | 40,933 | 32,184.10 |
| 1989-07-31 | 3,556 | 3,656 | 3,556 | 3,656 | 43,929 | 32,996.40 |
| 1989-07-28 | 3,816 | 3,816 | 3,706 | 3,706 | 72,881 | 33,447.70 |
| 1989-07-27 | 3,816 | 3,836 | 3,816 | 3,816 | 90,852 | 34,440.40 |
| 1989-07-26 | 3,806 | 3,806 | 3,806 | 3,806 | 97,841 | 34,350.20 |
| 1989-07-25 | 3,606 | 3,796 | 3,606 | 3,796 | 62,898 | 34,259.90 |
| 1989-07-24 | 3,556 | 3,596 | 3,506 | 3,596 | 95,844 | 32,454.90 |
| 1989-07-21 | 3,556 | 3,566 | 3,556 | 3,556 | 83,864 | 32,093.90 |
| 1989-07-20 | 3,626 | 3,626 | 3,556 | 3,556 | 30,950 | 32,093.90 |
| 1989-07-19 | 3,696 | 3,706 | 3,676 | 3,676 | 17,971 | 33,176.90 |
| 1989-07-18 | 3,756 | 3,756 | 3,706 | 3,706 | 25,958 | 33,447.70 |
| 1989-07-17 | 3,786 | 3,786 | 3,706 | 3,706 | 68,888 | 33,447.70 |
| 1989-07-14 | 3,706 | 3,796 | 3,656 | 3,796 | 41,932 | 34,259.90 |
| 1989-07-13 | 3,856 | 3,906 | 3,806 | 3,806 | 63,896 | 34,350.20 |
| 1989-07-12 | 3,886 | 3,896 | 3,826 | 3,846 | 68,888 | 34,711.20 |
| 1989-07-11 | 3,976 | 4,007 | 3,816 | 3,866 | 83,864 | 34,891.70 |
| 1989-07-10 | 4,007 | 4,007 | 3,956 | 3,966 | 49,919 | 35,794.20 |
| 1989-07-07 | 4,057 | 4,057 | 4,007 | 4,057 | 90,852 | 36,615.50 |
| 1989-07-06 | 4,047 | 4,047 | 4,007 | 4,007 | 35,942 | 36,164.30 |
| 1989-07-05 | 4,037 | 4,047 | 4,007 | 4,047 | 31,948 | 36,525.30 |
| 1989-07-04 | 4,047 | 4,047 | 4,037 | 4,037 | 22,963 | 36,435 |
| 1989-07-03 | 4,027 | 4,077 | 4,027 | 4,057 | 53,912 | 36,615.50 |
| 1989-06-30 | 4,067 | 4,067 | 4,007 | 4,027 | 54,911 | 36,344.80 |
| 1989-06-29 | 4,037 | 4,037 | 4,027 | 4,027 | 18,969 | 36,344.80 |
| 1989-06-28 | 4,037 | 4,037 | 4,007 | 4,037 | 23,961 | 36,435 |
| 1989-06-27 | 4,037 | 4,057 | 4,027 | 4,037 | 35,942 | 36,435 |
| 1989-06-26 | 4,107 | 4,107 | 4,037 | 4,037 | 35,942 | 36,435 |
| 1989-06-23 | 4,127 | 4,127 | 4,007 | 4,007 | 67,890 | 36,164.30 |
| 1989-06-22 | 4,107 | 4,137 | 4,097 | 4,107 | 93,847 | 37,066.80 |
| 1989-06-21 | 4,057 | 4,097 | 4,007 | 4,097 | 107,825 | 36,976.50 |
| 1989-06-20 | 3,996 | 4,007 | 3,996 | 4,007 | 86,859 | 36,164.30 |
| 1989-06-19 | 3,986 | 3,986 | 3,936 | 3,936 | 82,865 | 35,523.50 |
| 1989-06-16 | 3,946 | 3,976 | 3,936 | 3,956 | 66,891 | 35,704 |
| 1989-06-15 | 3,906 | 3,956 | 3,896 | 3,896 | 73,880 | 35,162.50 |
| 1989-06-14 | 3,886 | 3,906 | 3,846 | 3,906 | 31,948 | 35,252.70 |
| 1989-06-13 | 3,906 | 3,906 | 3,856 | 3,856 | 30,950 | 34,801.40 |
| 1989-06-12 | 3,986 | 3,986 | 3,856 | 3,856 | 45,925 | 34,801.40 |
| 1989-06-09 | 3,916 | 3,996 | 3,906 | 3,996 | 46,924 | 36,065 |
| 1989-06-08 | 4,007 | 4,007 | 3,966 | 3,976 | 67,890 | 35,884.50 |
| 1989-06-07 | 3,896 | 3,986 | 3,896 | 3,986 | 80,868 | 35,974.70 |
| 1989-06-06 | 3,896 | 3,936 | 3,896 | 3,916 | 94,846 | 35,343 |
| 1989-06-05 | 3,906 | 3,906 | 3,856 | 3,906 | 62,898 | 35,252.70 |
| 1989-06-02 | 3,876 | 3,906 | 3,836 | 3,906 | 91,851 | 35,252.70 |
| 1989-06-01 | 3,816 | 3,836 | 3,756 | 3,836 | 49,919 | 34,620.90 |
| 1989-05-31 | 3,726 | 3,776 | 3,716 | 3,776 | 60,901 | 34,079.40 |
| 1989-05-30 | 3,736 | 3,736 | 3,686 | 3,706 | 60,901 | 33,447.70 |
| 1989-05-29 | 3,706 | 3,756 | 3,706 | 3,736 | 36,940 | 33,718.40 |
| 1989-05-26 | 3,746 | 3,756 | 3,706 | 3,716 | 51,916 | 33,537.90 |
| 1989-05-25 | 3,696 | 3,766 | 3,696 | 3,736 | 67,890 | 33,718.40 |
| 1989-05-24 | 3,696 | 3,756 | 3,696 | 3,746 | 184,699 | 33,808.70 |
| 1989-05-23 | 3,666 | 3,696 | 3,606 | 3,696 | 103,831 | 33,357.40 |
| 1989-05-22 | 3,606 | 3,666 | 3,606 | 3,616 | 86,859 | 32,635.40 |
| 1989-05-19 | 3,596 | 3,606 | 3,596 | 3,596 | 50,917 | 32,454.90 |
| 1989-05-18 | 3,556 | 3,606 | 3,556 | 3,606 | 71,883 | 32,545.10 |
| 1989-05-17 | 3,556 | 3,556 | 3,506 | 3,506 | 39,935 | 31,642.60 |
| 1989-05-16 | 3,556 | 3,556 | 3,516 | 3,556 | 72,881 | 32,093.90 |
| 1989-05-15 | 3,506 | 3,546 | 3,506 | 3,506 | 28,953 | 31,642.60 |
| 1989-05-12 | 3,526 | 3,526 | 3,516 | 3,526 | 60,901 | 31,823.10 |
| 1989-05-11 | 3,526 | 3,526 | 3,516 | 3,526 | 48,920 | 31,823.10 |
| 1989-05-10 | 3,566 | 3,566 | 3,526 | 3,526 | 72,881 | 31,823.10 |
| 1989-05-09 | 3,486 | 3,526 | 3,486 | 3,516 | 37,938 | 31,732.90 |
| 1989-05-08 | 3,456 | 3,496 | 3,436 | 3,436 | 53,912 | 31,010.80 |
| 1989-05-02 | 3,456 | 3,456 | 3,345 | 3,406 | 53,912 | 30,740.10 |
| 1989-05-01 | 3,456 | 3,506 | 3,456 | 3,456 | 23,961 | 31,191.30 |
| 1989-04-28 | 3,496 | 3,506 | 3,456 | 3,456 | 58,904 | 31,191.30 |
| 1989-04-27 | 3,355 | 3,456 | 3,305 | 3,456 | 35,942 | 31,191.30 |
| 1989-04-26 | 3,496 | 3,506 | 3,476 | 3,506 | 78,872 | 31,642.60 |
| 1989-04-25 | 3,456 | 3,506 | 3,446 | 3,496 | 121,802 | 31,552.30 |
| 1989-04-24 | 3,406 | 3,456 | 3,305 | 3,456 | 47,922 | 31,191.30 |
| 1989-04-21 | 3,506 | 3,506 | 3,355 | 3,355 | 42,930 | 30,279.80 |
| 1989-04-20 | 3,396 | 3,446 | 3,396 | 3,446 | 32,946 | 31,101.10 |
| 1989-04-19 | 3,426 | 3,456 | 3,426 | 3,446 | 23,961 | 31,101.10 |
| 1989-04-18 | 3,396 | 3,426 | 3,355 | 3,426 | 45,925 | 30,920.60 |
| 1989-04-17 | 3,386 | 3,406 | 3,335 | 3,406 | 25,958 | 30,740.10 |
| 1989-04-14 | 3,355 | 3,365 | 3,355 | 3,365 | 21,964 | 30,370 |
| 1989-04-13 | 3,255 | 3,365 | 3,255 | 3,365 | 21,964 | 30,370 |
| 1989-04-12 | 3,365 | 3,365 | 3,305 | 3,345 | 28,953 | 30,189.50 |
| 1989-04-11 | 3,295 | 3,386 | 3,245 | 3,386 | 36,940 | 30,559.60 |
| 1989-04-10 | 3,345 | 3,345 | 3,345 | 3,345 | 39,935 | 30,189.50 |
| 1989-04-07 | 3,335 | 3,335 | 3,205 | 3,305 | 44,927 | 29,828.50 |
| 1989-04-06 | 3,325 | 3,446 | 3,325 | 3,335 | 254,586 | 30,099.30 |
| 1989-04-05 | 3,406 | 3,406 | 3,275 | 3,375 | 216,647 | 30,460.30 |
| 1989-04-04 | 3,205 | 3,446 | 3,205 | 3,446 | 27,955 | 31,101.10 |
| 1989-04-03 | 3,355 | 3,355 | 3,205 | 3,305 | 72,881 | 29,828.50 |
| 1989-03-31 | 3,355 | 3,355 | 3,205 | 3,255 | 47,922 | 29,377.30 |
| 1989-03-30 | 3,305 | 3,456 | 3,305 | 3,396 | 96,842 | 30,649.80 |
| 1989-03-29 | 3,355 | 3,406 | 3,355 | 3,355 | 23,961 | 30,279.80 |
| 1989-03-28 | 3,456 | 3,456 | 3,386 | 3,426 | 74,878 | 30,920.60 |
| 1989-03-27 | 3,396 | 3,496 | 3,396 | 3,456 | 98,839 | 31,191.30 |
| 1989-03-24 | 3,456 | 3,456 | 3,355 | 3,446 | 78,872 | 31,101.10 |
| 1989-03-23 | 3,355 | 3,486 | 3,355 | 3,436 | 78,872 | 31,010.80 |
| 1989-03-22 | 3,506 | 3,506 | 3,406 | 3,406 | 96,842 | 30,740.10 |
| 1989-03-20 | 3,375 | 3,516 | 3,365 | 3,516 | 74,878 | 31,732.90 |
| 1989-03-17 | 3,406 | 3,406 | 3,386 | 3,406 | 43,929 | 30,740.10 |
| 1989-03-16 | 3,355 | 3,426 | 3,355 | 3,426 | 99,838 | 30,920.60 |
| 1989-03-15 | 3,396 | 3,396 | 3,305 | 3,355 | 45,925 | 30,279.80 |
| 1989-03-14 | 3,386 | 3,386 | 3,335 | 3,375 | 31,948 | 30,460.30 |
| 1989-03-13 | 3,406 | 3,406 | 3,355 | 3,375 | 50,917 | 30,460.30 |
| 1989-03-10 | 3,406 | 3,406 | 3,396 | 3,396 | 107,825 | 30,649.80 |
| 1989-03-09 | 3,406 | 3,406 | 3,406 | 3,406 | 26,956 | 30,740.10 |
| 1989-03-08 | 3,386 | 3,426 | 3,386 | 3,386 | 18,969 | 30,559.60 |
| 1989-03-07 | 3,406 | 3,416 | 3,355 | 3,406 | 34,943 | 30,740.10 |
| 1989-03-06 | 3,446 | 3,446 | 3,345 | 3,406 | 28,953 | 30,740.10 |
| 1989-03-03 | 3,355 | 3,456 | 3,355 | 3,456 | 13,977 | 31,191.30 |
| 1989-03-02 | 3,456 | 3,476 | 3,355 | 3,456 | 27,955 | 31,191.30 |
| 1989-03-01 | 3,496 | 3,496 | 3,416 | 3,446 | 73,880 | 31,101.10 |
| 1989-02-28 | 3,516 | 3,516 | 3,476 | 3,506 | 21,964 | 31,642.60 |
| 1989-02-27 | 3,476 | 3,506 | 3,476 | 3,506 | 18,969 | 31,642.60 |
| 1989-02-23 | 3,506 | 3,506 | 3,456 | 3,506 | 38,937 | 31,642.60 |
| 1989-02-22 | 3,556 | 3,556 | 3,456 | 3,536 | 70,885 | 31,913.40 |
| 1989-02-21 | 3,546 | 3,556 | 3,506 | 3,556 | 67,890 | 32,093.90 |
| 1989-02-20 | 3,556 | 3,586 | 3,526 | 3,586 | 120,803 | 32,364.60 |
| 1989-02-17 | 3,536 | 3,596 | 3,506 | 3,596 | 36,940 | 32,454.90 |
| 1989-02-16 | 3,576 | 3,576 | 3,456 | 3,546 | 173,717 | 32,003.60 |
| 1989-02-15 | 3,596 | 3,616 | 3,556 | 3,586 | 169,724 | 32,364.60 |
| 1989-02-14 | 3,526 | 3,606 | 3,486 | 3,606 | 177,711 | 32,545.10 |
| 1989-02-13 | 3,506 | 3,526 | 3,416 | 3,486 | 144,764 | 31,462.10 |
| 1989-02-10 | 3,646 | 3,646 | 3,476 | 3,476 | 98,839 | 31,371.80 |
| 1989-02-09 | 3,646 | 3,676 | 3,606 | 3,646 | 235,617 | 32,906.10 |
| 1989-02-08 | 3,566 | 3,646 | 3,506 | 3,646 | 201,672 | 32,906.10 |
| 1989-02-07 | 3,556 | 3,596 | 3,516 | 3,566 | 180,706 | 32,184.10 |
| 1989-02-06 | 3,506 | 3,556 | 3,506 | 3,556 | 115,812 | 32,093.90 |
| 1989-02-03 | 3,506 | 3,536 | 3,496 | 3,516 | 198,677 | 31,732.90 |
| 1989-02-02 | 3,496 | 3,536 | 3,486 | 3,526 | 135,779 | 31,823.10 |
| 1989-02-01 | 3,496 | 3,516 | 3,446 | 3,516 | 188,693 | 31,732.90 |
| 1989-01-31 | 3,546 | 3,556 | 3,496 | 3,496 | 100,836 | 31,552.30 |
| 1989-01-30 | 3,496 | 3,576 | 3,496 | 3,556 | 317,483 | 32,093.90 |
| 1989-01-28 | 3,426 | 3,496 | 3,426 | 3,496 | 23,961 | 31,552.30 |
| 1989-01-27 | 3,496 | 3,496 | 3,446 | 3,476 | 22,963 | 31,371.80 |
| 1989-01-26 | 3,416 | 3,456 | 3,375 | 3,456 | 64,894 | 31,191.30 |
| 1989-01-25 | 3,476 | 3,476 | 3,416 | 3,476 | 74,878 | 31,371.80 |
| 1989-01-24 | 3,486 | 3,486 | 3,406 | 3,476 | 78,872 | 31,371.80 |
| 1989-01-23 | 3,496 | 3,496 | 3,386 | 3,456 | 22,963 | 31,191.30 |
| 1989-01-20 | 3,476 | 3,496 | 3,426 | 3,496 | 31,948 | 31,552.30 |
| 1989-01-19 | 3,476 | 3,496 | 3,406 | 3,496 | 39,935 | 31,552.30 |
| 1989-01-18 | 3,476 | 3,476 | 3,406 | 3,476 | 27,955 | 31,371.80 |
| 1989-01-17 | 3,506 | 3,526 | 3,436 | 3,476 | 96,842 | 31,371.80 |
| 1989-01-13 | 3,375 | 3,526 | 3,335 | 3,476 | 239,610 | 31,371.80 |
| 1989-01-12 | 3,315 | 3,386 | 3,285 | 3,386 | 146,761 | 30,559.60 |
| 1989-01-11 | 3,265 | 3,365 | 3,235 | 3,335 | 200,673 | 30,099.30 |
| 1989-01-10 | 3,165 | 3,305 | 3,155 | 3,275 | 120,803 | 29,557.80 |
| 1989-01-09 | 3,165 | 3,205 | 3,155 | 3,195 | 37,938 | 28,835.70 |
| 1989-01-06 | 3,125 | 3,155 | 3,105 | 3,155 | 17,971 | 28,474.70 |
| 1989-01-05 | 3,155 | 3,205 | 3,125 | 3,205 | 16,972 | 28,926 |
| 1989-01-04 | 3,205 | 3,205 | 3,195 | 3,205 | 16,972 | 28,926 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1991-10-08]1株→1.108株
