9605 東映(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 | 1,800 | 1,800 | 1,780 | 1,800 | 181,000 | 3,600 |
| 1989-12-28 | 1,780 | 1,800 | 1,750 | 1,800 | 372,000 | 3,600 |
| 1989-12-27 | 1,770 | 1,800 | 1,750 | 1,760 | 382,000 | 3,520 |
| 1989-12-26 | 1,770 | 1,810 | 1,750 | 1,750 | 297,000 | 3,500 |
| 1989-12-25 | 1,770 | 1,800 | 1,760 | 1,770 | 227,000 | 3,540 |
| 1989-12-22 | 1,780 | 1,780 | 1,720 | 1,750 | 390,000 | 3,500 |
| 1989-12-21 | 1,790 | 1,790 | 1,740 | 1,760 | 256,000 | 3,520 |
| 1989-12-20 | 1,780 | 1,780 | 1,750 | 1,760 | 333,000 | 3,520 |
| 1989-12-19 | 1,800 | 1,820 | 1,770 | 1,790 | 406,000 | 3,580 |
| 1989-12-18 | 1,830 | 1,830 | 1,790 | 1,820 | 633,000 | 3,640 |
| 1989-12-15 | 1,800 | 1,820 | 1,790 | 1,810 | 251,000 | 3,620 |
| 1989-12-14 | 1,800 | 1,820 | 1,780 | 1,780 | 344,000 | 3,560 |
| 1989-12-13 | 1,850 | 1,860 | 1,810 | 1,820 | 415,000 | 3,640 |
| 1989-12-12 | 1,840 | 1,870 | 1,810 | 1,860 | 1,675,000 | 3,720 |
| 1989-12-11 | 1,790 | 1,880 | 1,790 | 1,840 | 1,413,000 | 3,680 |
| 1989-12-08 | 1,820 | 1,820 | 1,760 | 1,800 | 496,000 | 3,600 |
| 1989-12-07 | 1,810 | 1,810 | 1,760 | 1,800 | 313,000 | 3,600 |
| 1989-12-06 | 1,730 | 1,800 | 1,730 | 1,790 | 952,000 | 3,580 |
| 1989-12-05 | 1,750 | 1,790 | 1,750 | 1,750 | 697,000 | 3,500 |
| 1989-12-04 | 1,680 | 1,750 | 1,680 | 1,720 | 774,000 | 3,440 |
| 1989-12-01 | 1,710 | 1,720 | 1,680 | 1,700 | 277,000 | 3,400 |
| 1989-11-30 | 1,700 | 1,750 | 1,690 | 1,730 | 612,000 | 3,460 |
| 1989-11-29 | 1,700 | 1,720 | 1,670 | 1,700 | 664,000 | 3,400 |
| 1989-11-28 | 1,710 | 1,720 | 1,680 | 1,700 | 630,000 | 3,400 |
| 1989-11-27 | 1,730 | 1,760 | 1,670 | 1,720 | 787,000 | 3,440 |
| 1989-11-24 | 1,760 | 1,780 | 1,750 | 1,750 | 508,000 | 3,500 |
| 1989-11-22 | 1,760 | 1,800 | 1,760 | 1,790 | 507,000 | 3,580 |
| 1989-11-21 | 1,740 | 1,790 | 1,730 | 1,780 | 405,000 | 3,560 |
| 1989-11-20 | 1,780 | 1,820 | 1,750 | 1,750 | 289,000 | 3,500 |
| 1989-11-17 | 1,750 | 1,820 | 1,730 | 1,800 | 589,000 | 3,600 |
| 1989-11-16 | 1,730 | 1,770 | 1,730 | 1,730 | 358,000 | 3,460 |
| 1989-11-15 | 1,770 | 1,770 | 1,730 | 1,730 | 347,000 | 3,460 |
| 1989-11-14 | 1,770 | 1,790 | 1,760 | 1,760 | 448,000 | 3,520 |
| 1989-11-13 | 1,780 | 1,850 | 1,780 | 1,800 | 776,000 | 3,600 |
| 1989-11-10 | 1,790 | 1,840 | 1,790 | 1,790 | 443,000 | 3,580 |
| 1989-11-09 | 1,850 | 1,880 | 1,800 | 1,810 | 476,000 | 3,620 |
| 1989-11-08 | 1,890 | 1,910 | 1,840 | 1,850 | 1,768,000 | 3,700 |
| 1989-11-07 | 1,870 | 1,910 | 1,850 | 1,860 | 3,417,000 | 3,720 |
| 1989-11-06 | 1,880 | 1,950 | 1,850 | 1,890 | 6,563,000 | 3,780 |
| 1989-11-02 | 1,790 | 1,890 | 1,790 | 1,880 | 6,633,000 | 3,760 |
| 1989-11-01 | 1,750 | 1,840 | 1,750 | 1,760 | 3,753,000 | 3,520 |
| 1989-10-31 | 1,690 | 1,800 | 1,690 | 1,750 | 2,026,000 | 3,500 |
| 1989-10-30 | 1,660 | 1,700 | 1,650 | 1,700 | 560,000 | 3,400 |
| 1989-10-27 | 1,780 | 1,780 | 1,670 | 1,690 | 1,010,000 | 3,380 |
| 1989-10-26 | 1,810 | 1,810 | 1,740 | 1,770 | 1,011,000 | 3,540 |
| 1989-10-25 | 1,750 | 1,830 | 1,740 | 1,830 | 3,150,000 | 3,660 |
| 1989-10-24 | 1,740 | 1,770 | 1,730 | 1,760 | 744,000 | 3,520 |
| 1989-10-23 | 1,730 | 1,800 | 1,730 | 1,750 | 879,000 | 3,500 |
| 1989-10-20 | 1,770 | 1,770 | 1,740 | 1,740 | 683,000 | 3,480 |
| 1989-10-19 | 1,730 | 1,780 | 1,730 | 1,780 | 721,000 | 3,560 |
| 1989-10-18 | 1,750 | 1,780 | 1,740 | 1,760 | 621,000 | 3,520 |
| 1989-10-17 | 1,770 | 1,770 | 1,730 | 1,770 | 592,000 | 3,540 |
| 1989-10-16 | 1,740 | 1,760 | 1,700 | 1,700 | 604,000 | 3,400 |
| 1989-10-13 | 1,720 | 1,820 | 1,720 | 1,800 | 1,705,000 | 3,600 |
| 1989-10-12 | 1,740 | 1,750 | 1,710 | 1,710 | 432,000 | 3,420 |
| 1989-10-11 | 1,720 | 1,760 | 1,680 | 1,760 | 530,000 | 3,520 |
| 1989-10-09 | 1,770 | 1,770 | 1,730 | 1,770 | 439,000 | 3,540 |
| 1989-10-06 | 1,780 | 1,790 | 1,680 | 1,780 | 1,416,000 | 3,560 |
| 1989-10-05 | 1,790 | 1,800 | 1,760 | 1,760 | 468,000 | 3,520 |
| 1989-10-04 | 1,760 | 1,790 | 1,710 | 1,780 | 993,000 | 3,560 |
| 1989-10-03 | 1,840 | 1,840 | 1,720 | 1,750 | 1,488,000 | 3,500 |
| 1989-10-02 | 1,810 | 1,890 | 1,810 | 1,820 | 2,503,000 | 3,640 |
| 1989-09-29 | 1,840 | 1,930 | 1,830 | 1,840 | 5,730,000 | 3,680 |
| 1989-09-28 | 1,700 | 1,840 | 1,690 | 1,840 | 6,193,000 | 3,680 |
| 1989-09-27 | 1,710 | 1,740 | 1,670 | 1,710 | 3,483,000 | 3,420 |
| 1989-09-26 | 1,600 | 1,730 | 1,580 | 1,710 | 10,599,000 | 3,420 |
| 1989-09-25 | 1,540 | 1,550 | 1,520 | 1,550 | 496,000 | 3,100 |
| 1989-09-22 | 1,500 | 1,570 | 1,490 | 1,520 | 2,892,000 | 3,040 |
| 1989-09-21 | 1,480 | 1,500 | 1,470 | 1,490 | 1,200,000 | 2,980 |
| 1989-09-20 | 1,540 | 1,550 | 1,490 | 1,500 | 2,128,000 | 3,000 |
| 1989-09-19 | 1,480 | 1,550 | 1,460 | 1,510 | 4,331,000 | 3,020 |
| 1989-09-18 | 1,460 | 1,530 | 1,440 | 1,460 | 4,895,000 | 2,920 |
| 1989-09-14 | 1,430 | 1,450 | 1,400 | 1,450 | 2,085,000 | 2,900 |
| 1989-09-13 | 1,380 | 1,440 | 1,360 | 1,410 | 2,002,000 | 2,820 |
| 1989-09-12 | 1,350 | 1,380 | 1,350 | 1,380 | 465,000 | 2,760 |
| 1989-09-11 | 1,380 | 1,380 | 1,350 | 1,350 | 298,000 | 2,700 |
| 1989-09-08 | 1,350 | 1,400 | 1,350 | 1,380 | 880,000 | 2,760 |
| 1989-09-07 | 1,320 | 1,340 | 1,320 | 1,330 | 492,000 | 2,660 |
| 1989-09-06 | 1,360 | 1,370 | 1,340 | 1,340 | 433,000 | 2,680 |
| 1989-09-05 | 1,390 | 1,390 | 1,360 | 1,380 | 653,000 | 2,760 |
| 1989-09-04 | 1,400 | 1,420 | 1,370 | 1,400 | 1,804,000 | 2,800 |
| 1989-09-01 | 1,300 | 1,410 | 1,290 | 1,400 | 3,963,000 | 2,800 |
| 1989-08-31 | 1,310 | 1,320 | 1,290 | 1,310 | 1,944,000 | 2,620 |
| 1989-08-30 | 1,250 | 1,330 | 1,250 | 1,290 | 3,123,000 | 2,580 |
| 1989-08-29 | 1,230 | 1,250 | 1,210 | 1,250 | 597,000 | 2,500 |
| 1989-08-28 | 1,230 | 1,230 | 1,200 | 1,230 | 262,000 | 2,460 |
| 1989-08-25 | 1,200 | 1,220 | 1,190 | 1,210 | 210,000 | 2,420 |
| 1989-08-24 | 1,210 | 1,230 | 1,200 | 1,220 | 244,000 | 2,440 |
| 1989-08-23 | 1,220 | 1,230 | 1,210 | 1,210 | 424,000 | 2,420 |
| 1989-08-22 | 1,210 | 1,220 | 1,200 | 1,220 | 261,000 | 2,440 |
| 1989-08-21 | 1,200 | 1,230 | 1,190 | 1,220 | 172,000 | 2,440 |
| 1989-08-18 | 1,190 | 1,210 | 1,190 | 1,200 | 206,000 | 2,400 |
| 1989-08-17 | 1,240 | 1,240 | 1,200 | 1,210 | 162,000 | 2,420 |
| 1989-08-16 | 1,180 | 1,220 | 1,180 | 1,220 | 147,000 | 2,440 |
| 1989-08-15 | 1,160 | 1,200 | 1,160 | 1,190 | 78,000 | 2,380 |
| 1989-08-14 | 1,180 | 1,190 | 1,170 | 1,170 | 178,000 | 2,340 |
| 1989-08-11 | 1,190 | 1,210 | 1,180 | 1,190 | 91,000 | 2,380 |
| 1989-08-10 | 1,200 | 1,210 | 1,190 | 1,210 | 248,000 | 2,420 |
| 1989-08-09 | 1,210 | 1,210 | 1,180 | 1,200 | 250,000 | 2,400 |
| 1989-08-08 | 1,210 | 1,230 | 1,190 | 1,210 | 323,000 | 2,420 |
| 1989-08-07 | 1,230 | 1,240 | 1,210 | 1,230 | 339,000 | 2,460 |
| 1989-08-04 | 1,220 | 1,260 | 1,220 | 1,240 | 2,857,000 | 2,480 |
| 1989-08-03 | 1,150 | 1,220 | 1,150 | 1,200 | 1,727,000 | 2,400 |
| 1989-08-02 | 1,150 | 1,170 | 1,140 | 1,160 | 310,000 | 2,320 |
| 1989-08-01 | 1,140 | 1,150 | 1,130 | 1,150 | 656,000 | 2,300 |
| 1989-07-31 | 1,140 | 1,150 | 1,140 | 1,150 | 260,000 | 2,300 |
| 1989-07-28 | 1,150 | 1,150 | 1,130 | 1,150 | 585,000 | 2,300 |
| 1989-07-27 | 1,120 | 1,150 | 1,120 | 1,140 | 452,000 | 2,280 |
| 1989-07-26 | 1,170 | 1,180 | 1,140 | 1,140 | 330,000 | 2,280 |
| 1989-07-25 | 1,160 | 1,190 | 1,120 | 1,160 | 488,000 | 2,320 |
| 1989-07-24 | 1,140 | 1,160 | 1,140 | 1,150 | 275,000 | 2,300 |
| 1989-07-21 | 1,130 | 1,160 | 1,130 | 1,160 | 341,000 | 2,320 |
| 1989-07-20 | 1,130 | 1,130 | 1,110 | 1,130 | 321,000 | 2,260 |
| 1989-07-19 | 1,110 | 1,130 | 1,110 | 1,120 | 217,000 | 2,240 |
| 1989-07-18 | 1,110 | 1,120 | 1,110 | 1,120 | 127,000 | 2,240 |
| 1989-07-17 | 1,140 | 1,140 | 1,110 | 1,130 | 181,000 | 2,260 |
| 1989-07-14 | 1,140 | 1,160 | 1,130 | 1,150 | 352,000 | 2,300 |
| 1989-07-13 | 1,150 | 1,160 | 1,150 | 1,150 | 232,000 | 2,300 |
| 1989-07-12 | 1,150 | 1,160 | 1,130 | 1,150 | 149,000 | 2,300 |
| 1989-07-11 | 1,130 | 1,150 | 1,120 | 1,150 | 102,000 | 2,300 |
| 1989-07-10 | 1,140 | 1,150 | 1,120 | 1,120 | 145,000 | 2,240 |
| 1989-07-07 | 1,160 | 1,160 | 1,140 | 1,140 | 180,000 | 2,280 |
| 1989-07-06 | 1,160 | 1,170 | 1,140 | 1,140 | 93,000 | 2,280 |
| 1989-07-05 | 1,140 | 1,150 | 1,140 | 1,140 | 116,000 | 2,280 |
| 1989-07-04 | 1,150 | 1,160 | 1,140 | 1,140 | 138,000 | 2,280 |
| 1989-07-03 | 1,130 | 1,150 | 1,130 | 1,150 | 70,000 | 2,300 |
| 1989-06-30 | 1,120 | 1,130 | 1,120 | 1,130 | 118,000 | 2,260 |
| 1989-06-29 | 1,130 | 1,140 | 1,100 | 1,140 | 128,000 | 2,280 |
| 1989-06-28 | 1,160 | 1,170 | 1,110 | 1,130 | 359,000 | 2,260 |
| 1989-06-27 | 1,170 | 1,190 | 1,120 | 1,160 | 260,000 | 2,320 |
| 1989-06-26 | 1,160 | 1,170 | 1,140 | 1,160 | 152,000 | 2,320 |
| 1989-06-23 | 1,190 | 1,190 | 1,160 | 1,160 | 239,000 | 2,320 |
| 1989-06-22 | 1,190 | 1,190 | 1,170 | 1,170 | 223,000 | 2,340 |
| 1989-06-21 | 1,170 | 1,200 | 1,170 | 1,180 | 291,000 | 2,360 |
| 1989-06-20 | 1,140 | 1,170 | 1,130 | 1,170 | 210,000 | 2,340 |
| 1989-06-19 | 1,140 | 1,150 | 1,130 | 1,140 | 55,000 | 2,280 |
| 1989-06-16 | 1,150 | 1,170 | 1,140 | 1,160 | 244,000 | 2,320 |
| 1989-06-15 | 1,170 | 1,180 | 1,130 | 1,150 | 293,000 | 2,300 |
| 1989-06-14 | 1,180 | 1,180 | 1,130 | 1,150 | 223,000 | 2,300 |
| 1989-06-13 | 1,190 | 1,190 | 1,160 | 1,160 | 482,000 | 2,320 |
| 1989-06-12 | 1,210 | 1,220 | 1,190 | 1,220 | 407,000 | 2,440 |
| 1989-06-09 | 1,190 | 1,250 | 1,190 | 1,230 | 2,508,000 | 2,460 |
| 1989-06-08 | 1,190 | 1,190 | 1,170 | 1,190 | 329,000 | 2,380 |
| 1989-06-07 | 1,180 | 1,190 | 1,170 | 1,170 | 494,000 | 2,340 |
| 1989-06-06 | 1,170 | 1,180 | 1,150 | 1,180 | 247,000 | 2,360 |
| 1989-06-05 | 1,180 | 1,180 | 1,150 | 1,160 | 199,000 | 2,320 |
| 1989-06-02 | 1,180 | 1,180 | 1,150 | 1,160 | 210,000 | 2,320 |
| 1989-06-01 | 1,190 | 1,190 | 1,160 | 1,170 | 330,000 | 2,340 |
| 1989-05-31 | 1,180 | 1,190 | 1,170 | 1,180 | 535,000 | 2,360 |
| 1989-05-30 | 1,170 | 1,180 | 1,150 | 1,180 | 309,000 | 2,360 |
| 1989-05-29 | 1,160 | 1,160 | 1,130 | 1,160 | 200,000 | 2,320 |
| 1989-05-26 | 1,160 | 1,170 | 1,140 | 1,170 | 221,000 | 2,340 |
| 1989-05-25 | 1,160 | 1,170 | 1,150 | 1,170 | 150,000 | 2,340 |
| 1989-05-24 | 1,160 | 1,170 | 1,140 | 1,170 | 208,000 | 2,340 |
| 1989-05-23 | 1,160 | 1,160 | 1,120 | 1,140 | 239,000 | 2,280 |
| 1989-05-22 | 1,160 | 1,170 | 1,150 | 1,160 | 285,000 | 2,320 |
| 1989-05-19 | 1,150 | 1,160 | 1,130 | 1,160 | 279,000 | 2,320 |
| 1989-05-18 | 1,150 | 1,160 | 1,130 | 1,130 | 260,000 | 2,260 |
| 1989-05-17 | 1,160 | 1,160 | 1,130 | 1,150 | 231,000 | 2,300 |
| 1989-05-16 | 1,150 | 1,150 | 1,120 | 1,150 | 157,000 | 2,300 |
| 1989-05-15 | 1,160 | 1,160 | 1,120 | 1,140 | 219,000 | 2,280 |
| 1989-05-12 | 1,150 | 1,150 | 1,120 | 1,150 | 288,000 | 2,300 |
| 1989-05-11 | 1,160 | 1,170 | 1,150 | 1,150 | 411,000 | 2,300 |
| 1989-05-10 | 1,170 | 1,170 | 1,150 | 1,170 | 491,000 | 2,340 |
| 1989-05-09 | 1,160 | 1,170 | 1,140 | 1,150 | 247,000 | 2,300 |
| 1989-05-08 | 1,150 | 1,170 | 1,130 | 1,170 | 351,000 | 2,340 |
| 1989-05-02 | 1,150 | 1,150 | 1,120 | 1,130 | 613,000 | 2,260 |
| 1989-05-01 | 1,130 | 1,150 | 1,110 | 1,110 | 431,000 | 2,220 |
| 1989-04-28 | 1,180 | 1,190 | 1,070 | 1,070 | 1,757,000 | 2,140 |
| 1989-04-27 | 1,150 | 1,170 | 1,120 | 1,170 | 1,298,000 | 2,340 |
| 1989-04-26 | 1,090 | 1,140 | 1,080 | 1,140 | 529,000 | 2,280 |
| 1989-04-25 | 1,080 | 1,100 | 1,050 | 1,070 | 471,000 | 2,140 |
| 1989-04-24 | 1,090 | 1,090 | 1,050 | 1,070 | 285,000 | 2,140 |
| 1989-04-21 | 1,070 | 1,070 | 1,050 | 1,070 | 348,000 | 2,140 |
| 1989-04-20 | 1,110 | 1,110 | 1,050 | 1,080 | 414,000 | 2,160 |
| 1989-04-19 | 1,060 | 1,090 | 1,060 | 1,090 | 268,000 | 2,180 |
| 1989-04-18 | 1,090 | 1,090 | 1,070 | 1,080 | 337,000 | 2,160 |
| 1989-04-17 | 1,110 | 1,110 | 1,070 | 1,070 | 266,000 | 2,140 |
| 1989-04-14 | 1,120 | 1,120 | 1,080 | 1,100 | 150,000 | 2,200 |
| 1989-04-13 | 1,070 | 1,100 | 1,060 | 1,100 | 360,000 | 2,200 |
| 1989-04-12 | 1,100 | 1,110 | 1,070 | 1,090 | 257,000 | 2,180 |
| 1989-04-11 | 1,070 | 1,080 | 1,060 | 1,070 | 182,000 | 2,140 |
| 1989-04-10 | 1,100 | 1,100 | 1,080 | 1,080 | 162,000 | 2,160 |
| 1989-04-07 | 1,110 | 1,120 | 1,080 | 1,090 | 219,000 | 2,180 |
| 1989-04-06 | 1,110 | 1,120 | 1,090 | 1,100 | 156,000 | 2,200 |
| 1989-04-05 | 1,130 | 1,140 | 1,110 | 1,130 | 179,000 | 2,260 |
| 1989-04-04 | 1,130 | 1,150 | 1,110 | 1,150 | 216,000 | 2,300 |
| 1989-04-03 | 1,100 | 1,120 | 1,090 | 1,090 | 91,000 | 2,180 |
| 1989-03-31 | 1,130 | 1,130 | 1,090 | 1,090 | 210,000 | 2,180 |
| 1989-03-30 | 1,110 | 1,140 | 1,090 | 1,110 | 275,000 | 2,220 |
| 1989-03-29 | 1,110 | 1,120 | 1,080 | 1,090 | 123,000 | 2,180 |
| 1989-03-28 | 1,090 | 1,100 | 1,050 | 1,090 | 117,000 | 2,180 |
| 1989-03-27 | 1,130 | 1,130 | 1,100 | 1,110 | 423,000 | 2,220 |
| 1989-03-24 | 1,130 | 1,130 | 1,090 | 1,100 | 409,000 | 2,200 |
| 1989-03-23 | 1,100 | 1,120 | 1,090 | 1,120 | 180,000 | 2,240 |
| 1989-03-22 | 1,120 | 1,120 | 1,100 | 1,110 | 208,000 | 2,220 |
| 1989-03-20 | 1,080 | 1,120 | 1,070 | 1,080 | 174,000 | 2,160 |
| 1989-03-17 | 1,080 | 1,100 | 1,080 | 1,100 | 291,000 | 2,200 |
| 1989-03-16 | 1,100 | 1,120 | 1,090 | 1,100 | 166,000 | 2,200 |
| 1989-03-15 | 1,100 | 1,120 | 1,080 | 1,120 | 289,000 | 2,240 |
| 1989-03-14 | 1,110 | 1,110 | 1,080 | 1,100 | 269,000 | 2,200 |
| 1989-03-13 | 1,110 | 1,120 | 1,090 | 1,120 | 83,000 | 2,240 |
| 1989-03-10 | 1,100 | 1,110 | 1,080 | 1,080 | 98,000 | 2,160 |
| 1989-03-09 | 1,110 | 1,110 | 1,090 | 1,090 | 105,000 | 2,180 |
| 1989-03-08 | 1,140 | 1,140 | 1,100 | 1,120 | 437,000 | 2,240 |
| 1989-03-07 | 1,120 | 1,140 | 1,120 | 1,130 | 328,000 | 2,260 |
| 1989-03-06 | 1,140 | 1,140 | 1,100 | 1,120 | 209,000 | 2,240 |
| 1989-03-03 | 1,150 | 1,150 | 1,110 | 1,110 | 103,000 | 2,220 |
| 1989-03-02 | 1,120 | 1,130 | 1,110 | 1,120 | 120,000 | 2,240 |
| 1989-03-01 | 1,130 | 1,160 | 1,120 | 1,130 | 261,000 | 2,260 |
| 1989-02-28 | 1,130 | 1,170 | 1,130 | 1,130 | 419,000 | 2,260 |
| 1989-02-27 | 1,150 | 1,200 | 1,130 | 1,150 | 1,224,000 | 2,300 |
| 1989-02-23 | 1,100 | 1,190 | 1,090 | 1,150 | 987,000 | 2,300 |
| 1989-02-22 | 1,130 | 1,130 | 1,090 | 1,100 | 302,000 | 2,200 |
| 1989-02-21 | 1,150 | 1,150 | 1,110 | 1,110 | 205,000 | 2,220 |
| 1989-02-20 | 1,150 | 1,150 | 1,120 | 1,130 | 238,000 | 2,260 |
| 1989-02-17 | 1,130 | 1,150 | 1,120 | 1,150 | 403,000 | 2,300 |
| 1989-02-16 | 1,120 | 1,140 | 1,120 | 1,120 | 332,000 | 2,240 |
| 1989-02-15 | 1,130 | 1,150 | 1,110 | 1,150 | 437,000 | 2,300 |
| 1989-02-14 | 1,130 | 1,140 | 1,090 | 1,090 | 516,000 | 2,180 |
| 1989-02-13 | 1,120 | 1,170 | 1,090 | 1,150 | 484,000 | 2,300 |
| 1989-02-10 | 1,170 | 1,170 | 1,120 | 1,140 | 618,000 | 2,280 |
| 1989-02-09 | 1,150 | 1,200 | 1,120 | 1,170 | 660,000 | 2,340 |
| 1989-02-08 | 1,170 | 1,170 | 1,140 | 1,150 | 392,000 | 2,300 |
| 1989-02-07 | 1,160 | 1,180 | 1,150 | 1,170 | 522,000 | 2,340 |
| 1989-02-06 | 1,210 | 1,220 | 1,170 | 1,170 | 490,000 | 2,340 |
| 1989-02-03 | 1,200 | 1,220 | 1,160 | 1,220 | 1,122,000 | 2,440 |
| 1989-02-02 | 1,190 | 1,230 | 1,180 | 1,190 | 1,555,000 | 2,380 |
| 1989-02-01 | 1,190 | 1,250 | 1,160 | 1,200 | 7,598,000 | 2,400 |
| 1989-01-31 | 1,110 | 1,220 | 1,100 | 1,210 | 4,120,000 | 2,420 |
| 1989-01-30 | 1,130 | 1,140 | 1,110 | 1,120 | 320,000 | 2,240 |
| 1989-01-28 | 1,140 | 1,140 | 1,120 | 1,140 | 330,000 | 2,280 |
| 1989-01-27 | 1,120 | 1,140 | 1,110 | 1,140 | 837,000 | 2,280 |
| 1989-01-26 | 1,120 | 1,130 | 1,100 | 1,110 | 301,000 | 2,220 |
| 1989-01-25 | 1,130 | 1,140 | 1,110 | 1,110 | 548,000 | 2,220 |
| 1989-01-24 | 1,150 | 1,160 | 1,110 | 1,130 | 2,102,000 | 2,260 |
| 1989-01-23 | 1,130 | 1,180 | 1,110 | 1,160 | 4,420,000 | 2,320 |
| 1989-01-20 | 1,060 | 1,150 | 1,050 | 1,140 | 3,050,000 | 2,280 |
| 1989-01-19 | 1,060 | 1,080 | 1,060 | 1,080 | 605,000 | 2,160 |
| 1989-01-18 | 1,090 | 1,100 | 1,060 | 1,080 | 554,000 | 2,160 |
| 1989-01-17 | 1,090 | 1,120 | 1,070 | 1,070 | 2,165,000 | 2,140 |
| 1989-01-13 | 1,000 | 1,140 | 1,000 | 1,090 | 4,746,000 | 2,180 |
| 1989-01-12 | 1,010 | 1,020 | 999 | 1,010 | 308,000 | 2,020 |
| 1989-01-11 | 1,010 | 1,020 | 998 | 1,020 | 423,000 | 2,040 |
| 1989-01-10 | 1,000 | 1,010 | 996 | 1,010 | 336,000 | 2,020 |
| 1989-01-09 | 995 | 1,020 | 995 | 1,020 | 424,000 | 2,040 |
| 1989-01-06 | 1,020 | 1,020 | 990 | 994 | 238,000 | 1,988 |
| 1989-01-05 | 1,020 | 1,030 | 990 | 1,000 | 498,000 | 2,000 |
| 1989-01-04 | 990 | 1,040 | 988 | 1,030 | 678,000 | 2,060 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
