9722 藤田観光(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 | 4,290 | 4,410 | 4,280 | 4,410 | 21,000 | 44,100 |
| 1989-12-28 | 4,280 | 4,290 | 4,240 | 4,290 | 6,000 | 42,900 |
| 1989-12-27 | 4,280 | 4,280 | 4,230 | 4,230 | 13,000 | 42,300 |
| 1989-12-26 | 4,280 | 4,290 | 4,230 | 4,290 | 20,000 | 42,900 |
| 1989-12-25 | 4,490 | 4,490 | 4,480 | 4,480 | 42,000 | 41,869.20 |
| 1989-12-22 | 4,410 | 4,490 | 4,410 | 4,490 | 14,000 | 41,962.60 |
| 1989-12-21 | 4,480 | 4,480 | 4,410 | 4,410 | 3,000 | 41,215 |
| 1989-12-20 | 4,460 | 4,480 | 4,460 | 4,480 | 7,000 | 41,869.20 |
| 1989-12-19 | 4,590 | 4,590 | 4,510 | 4,510 | 23,000 | 42,149.50 |
| 1989-12-18 | 4,570 | 4,570 | 4,550 | 4,560 | 35,000 | 42,616.80 |
| 1989-12-15 | 4,490 | 4,510 | 4,450 | 4,500 | 52,000 | 42,056.10 |
| 1989-12-14 | 4,400 | 4,500 | 4,400 | 4,500 | 55,000 | 42,056.10 |
| 1989-12-13 | 4,400 | 4,400 | 4,300 | 4,400 | 21,000 | 41,121.50 |
| 1989-12-12 | 4,310 | 4,350 | 4,310 | 4,310 | 12,000 | 40,280.40 |
| 1989-12-11 | 4,300 | 4,300 | 4,280 | 4,300 | 3,000 | 40,186.90 |
| 1989-12-08 | 4,300 | 4,300 | 4,270 | 4,270 | 35,000 | 39,906.50 |
| 1989-12-07 | 4,280 | 4,300 | 4,280 | 4,300 | 15,000 | 40,186.90 |
| 1989-12-06 | 4,280 | 4,280 | 4,270 | 4,270 | 15,000 | 39,906.50 |
| 1989-12-05 | 4,280 | 4,290 | 4,280 | 4,280 | 8,000 | 40,000 |
| 1989-12-04 | 4,270 | 4,290 | 4,260 | 4,290 | 22,000 | 40,093.50 |
| 1989-12-01 | 4,260 | 4,290 | 4,260 | 4,290 | 21,000 | 40,093.50 |
| 1989-11-30 | 4,290 | 4,290 | 4,270 | 4,270 | 22,000 | 39,906.50 |
| 1989-11-29 | 4,260 | 4,300 | 4,260 | 4,300 | 17,000 | 40,186.90 |
| 1989-11-28 | 4,290 | 4,290 | 4,270 | 4,270 | 6,000 | 39,906.50 |
| 1989-11-27 | 4,300 | 4,350 | 4,300 | 4,350 | 21,000 | 40,654.20 |
| 1989-11-24 | 4,260 | 4,300 | 4,260 | 4,300 | 211,000 | 40,186.90 |
| 1989-11-22 | 4,290 | 4,300 | 4,260 | 4,260 | 15,000 | 39,813.10 |
| 1989-11-21 | 4,290 | 4,350 | 4,280 | 4,300 | 42,000 | 40,186.90 |
| 1989-11-20 | 4,290 | 4,290 | 4,290 | 4,290 | 3,000 | 40,093.50 |
| 1989-11-17 | 4,260 | 4,280 | 4,260 | 4,280 | 5,000 | 40,000 |
| 1989-11-16 | 4,260 | 4,260 | 4,260 | 4,260 | 7,000 | 39,813.10 |
| 1989-11-15 | 4,260 | 4,300 | 4,260 | 4,300 | 7,000 | 40,186.90 |
| 1989-11-13 | 4,300 | 4,300 | 4,270 | 4,300 | 8,000 | 40,186.90 |
| 1989-11-10 | 4,300 | 4,300 | 4,300 | 4,300 | 2,000 | 40,186.90 |
| 1989-11-09 | 4,260 | 4,260 | 4,250 | 4,250 | 9,000 | 39,719.60 |
| 1989-11-08 | 4,260 | 4,260 | 4,260 | 4,260 | 10,000 | 39,813.10 |
| 1989-11-07 | 4,260 | 4,270 | 4,260 | 4,260 | 20,000 | 39,813.10 |
| 1989-11-06 | 4,300 | 4,300 | 4,260 | 4,270 | 16,000 | 39,906.50 |
| 1989-11-02 | 4,300 | 4,350 | 4,300 | 4,350 | 12,000 | 40,654.20 |
| 1989-11-01 | 4,300 | 4,300 | 4,300 | 4,300 | 6,000 | 40,186.90 |
| 1989-10-31 | 4,300 | 4,300 | 4,300 | 4,300 | 5,000 | 40,186.90 |
| 1989-10-30 | 4,350 | 4,350 | 4,290 | 4,300 | 8,000 | 40,186.90 |
| 1989-10-27 | 4,300 | 4,400 | 4,300 | 4,400 | 24,000 | 41,121.50 |
| 1989-10-26 | 4,350 | 4,350 | 4,350 | 4,350 | 6,000 | 40,654.20 |
| 1989-10-25 | 4,350 | 4,350 | 4,300 | 4,300 | 2,000 | 40,186.90 |
| 1989-10-24 | 4,300 | 4,350 | 4,300 | 4,350 | 6,000 | 40,654.20 |
| 1989-10-23 | 4,300 | 4,300 | 4,300 | 4,300 | 4,000 | 40,186.90 |
| 1989-10-20 | 4,300 | 4,400 | 4,280 | 4,400 | 10,000 | 41,121.50 |
| 1989-10-18 | 4,300 | 4,350 | 4,280 | 4,350 | 8,000 | 40,654.20 |
| 1989-10-17 | 4,260 | 4,320 | 4,260 | 4,280 | 34,000 | 40,000 |
| 1989-10-16 | 4,250 | 4,300 | 4,250 | 4,260 | 75,000 | 39,813.10 |
| 1989-10-13 | 4,310 | 4,310 | 4,290 | 4,290 | 16,000 | 40,093.50 |
| 1989-10-12 | 4,320 | 4,320 | 4,300 | 4,320 | 9,000 | 40,373.80 |
| 1989-10-11 | 4,330 | 4,350 | 4,320 | 4,350 | 15,000 | 40,654.20 |
| 1989-10-09 | 4,360 | 4,360 | 4,330 | 4,340 | 17,000 | 40,560.70 |
| 1989-10-06 | 4,350 | 4,390 | 4,350 | 4,390 | 13,000 | 41,028 |
| 1989-10-05 | 4,400 | 4,400 | 4,370 | 4,370 | 13,000 | 40,841.10 |
| 1989-10-04 | 4,360 | 4,390 | 4,350 | 4,350 | 38,000 | 40,654.20 |
| 1989-10-03 | 4,430 | 4,430 | 4,330 | 4,420 | 21,000 | 41,308.40 |
| 1989-10-02 | 4,470 | 4,470 | 4,450 | 4,450 | 2,000 | 41,588.80 |
| 1989-09-29 | 4,480 | 4,480 | 4,450 | 4,470 | 16,000 | 41,775.70 |
| 1989-09-28 | 4,430 | 4,450 | 4,430 | 4,440 | 11,000 | 41,495.30 |
| 1989-09-27 | 4,470 | 4,470 | 4,330 | 4,330 | 17,000 | 40,467.30 |
| 1989-09-26 | 4,420 | 4,480 | 4,420 | 4,480 | 3,000 | 41,869.20 |
| 1989-09-25 | 4,480 | 4,490 | 4,400 | 4,400 | 25,000 | 41,121.50 |
| 1989-09-22 | 4,500 | 4,500 | 4,330 | 4,330 | 18,000 | 40,467.30 |
| 1989-09-21 | 4,310 | 4,500 | 4,310 | 4,500 | 21,000 | 42,056.10 |
| 1989-09-20 | 4,250 | 4,320 | 4,250 | 4,290 | 22,000 | 40,093.50 |
| 1989-09-19 | 4,400 | 4,400 | 4,300 | 4,300 | 11,000 | 40,186.90 |
| 1989-09-18 | 4,410 | 4,410 | 4,400 | 4,400 | 19,000 | 41,121.50 |
| 1989-09-14 | 4,550 | 4,550 | 4,400 | 4,400 | 13,000 | 41,121.50 |
| 1989-09-13 | 4,590 | 4,640 | 4,550 | 4,550 | 1,263,001 | 42,523.40 |
| 1989-09-12 | 4,500 | 4,600 | 4,500 | 4,590 | 1,025,000 | 42,897.20 |
| 1989-09-11 | 4,300 | 4,510 | 4,300 | 4,500 | 109,000 | 42,056.10 |
| 1989-09-08 | 4,250 | 4,400 | 4,250 | 4,400 | 73,000 | 41,121.50 |
| 1989-09-07 | 4,290 | 4,350 | 4,240 | 4,300 | 34,000 | 40,186.90 |
| 1989-09-06 | 4,220 | 4,270 | 4,200 | 4,270 | 30,000 | 39,906.50 |
| 1989-09-05 | 4,350 | 4,350 | 4,200 | 4,200 | 47,000 | 39,252.30 |
| 1989-09-04 | 4,290 | 4,400 | 4,260 | 4,400 | 35,000 | 41,121.50 |
| 1989-09-01 | 4,260 | 4,360 | 4,220 | 4,310 | 48,000 | 40,280.40 |
| 1989-08-31 | 4,440 | 4,440 | 4,270 | 4,270 | 13,000 | 39,906.50 |
| 1989-08-30 | 4,420 | 4,420 | 4,360 | 4,420 | 34,000 | 41,308.40 |
| 1989-08-29 | 4,540 | 4,540 | 4,410 | 4,420 | 104,000 | 41,308.40 |
| 1989-08-28 | 4,320 | 4,500 | 4,320 | 4,500 | 262,000 | 42,056.10 |
| 1989-08-25 | 4,280 | 4,320 | 4,260 | 4,310 | 9,000 | 40,280.40 |
| 1989-08-24 | 4,320 | 4,320 | 4,280 | 4,280 | 3,000 | 40,000 |
| 1989-08-23 | 4,380 | 4,380 | 4,330 | 4,370 | 4,000 | 40,841.10 |
| 1989-08-22 | 4,390 | 4,400 | 4,390 | 4,400 | 9,000 | 41,121.50 |
| 1989-08-21 | 4,450 | 4,450 | 4,440 | 4,440 | 10,000 | 41,495.30 |
| 1989-08-18 | 4,400 | 4,450 | 4,390 | 4,450 | 34,000 | 41,588.80 |
| 1989-08-17 | 4,440 | 4,440 | 4,390 | 4,390 | 44,000 | 41,028 |
| 1989-08-16 | 4,310 | 4,480 | 4,300 | 4,480 | 38,000 | 41,869.20 |
| 1989-08-15 | 4,300 | 4,360 | 4,300 | 4,360 | 20,000 | 40,747.70 |
| 1989-08-14 | 4,320 | 4,320 | 4,260 | 4,260 | 11,000 | 39,813.10 |
| 1989-08-11 | 4,290 | 4,330 | 4,280 | 4,330 | 17,000 | 40,467.30 |
| 1989-08-10 | 4,320 | 4,340 | 4,290 | 4,290 | 15,000 | 40,093.50 |
| 1989-08-09 | 4,360 | 4,370 | 4,320 | 4,340 | 18,000 | 40,560.70 |
| 1989-08-08 | 4,360 | 4,380 | 4,340 | 4,350 | 57,000 | 40,654.20 |
| 1989-08-07 | 4,330 | 4,380 | 4,330 | 4,330 | 37,000 | 40,467.30 |
| 1989-08-04 | 4,500 | 4,500 | 4,460 | 4,480 | 37,000 | 41,869.20 |
| 1989-08-03 | 4,550 | 4,550 | 4,450 | 4,450 | 127,000 | 41,588.80 |
| 1989-08-02 | 4,490 | 4,520 | 4,460 | 4,500 | 90,000 | 42,056.10 |
| 1989-08-01 | 4,460 | 4,600 | 4,400 | 4,400 | 437,000 | 41,121.50 |
| 1989-07-31 | 4,580 | 4,580 | 4,400 | 4,400 | 42,000 | 41,121.50 |
| 1989-07-28 | 4,420 | 4,600 | 4,420 | 4,600 | 286,000 | 42,990.70 |
| 1989-07-27 | 4,390 | 4,530 | 4,350 | 4,500 | 334,000 | 42,056.10 |
| 1989-07-26 | 4,480 | 4,550 | 4,330 | 4,340 | 216,000 | 40,560.70 |
| 1989-07-25 | 4,340 | 4,500 | 4,340 | 4,500 | 420,000 | 42,056.10 |
| 1989-07-24 | 4,160 | 4,350 | 4,160 | 4,340 | 176,000 | 40,560.70 |
| 1989-07-21 | 4,190 | 4,300 | 4,190 | 4,200 | 389,000 | 39,252.30 |
| 1989-07-20 | 4,300 | 4,450 | 4,250 | 4,340 | 383,000 | 40,560.70 |
| 1989-07-19 | 4,010 | 4,350 | 4,010 | 4,290 | 2,105,001 | 40,093.50 |
| 1989-07-18 | 3,870 | 4,000 | 3,870 | 3,970 | 880,000 | 37,102.80 |
| 1989-07-17 | 3,700 | 3,810 | 3,620 | 3,800 | 316,000 | 35,514 |
| 1989-07-14 | 3,640 | 3,720 | 3,640 | 3,700 | 130,000 | 34,579.40 |
| 1989-07-13 | 3,600 | 3,680 | 3,590 | 3,590 | 320,000 | 33,551.40 |
| 1989-07-12 | 3,600 | 3,640 | 3,590 | 3,590 | 228,000 | 33,551.40 |
| 1989-07-11 | 3,630 | 3,650 | 3,620 | 3,650 | 52,000 | 34,112.10 |
| 1989-07-10 | 3,590 | 3,650 | 3,550 | 3,630 | 97,000 | 33,925.20 |
| 1989-07-07 | 3,510 | 3,650 | 3,510 | 3,600 | 261,000 | 33,644.90 |
| 1989-07-06 | 3,440 | 3,560 | 3,400 | 3,490 | 386,000 | 32,616.80 |
| 1989-07-05 | 3,400 | 3,450 | 3,390 | 3,450 | 44,000 | 32,243 |
| 1989-07-04 | 3,480 | 3,480 | 3,390 | 3,450 | 28,000 | 32,243 |
| 1989-07-03 | 3,560 | 3,560 | 3,510 | 3,520 | 38,000 | 32,897.20 |
| 1989-06-30 | 3,510 | 3,610 | 3,500 | 3,610 | 26,000 | 33,738.30 |
| 1989-06-29 | 3,590 | 3,600 | 3,500 | 3,600 | 23,000 | 33,644.90 |
| 1989-06-28 | 3,750 | 3,750 | 3,620 | 3,690 | 73,000 | 34,486 |
| 1989-06-27 | 3,600 | 3,700 | 3,600 | 3,700 | 21,000 | 34,579.40 |
| 1989-06-26 | 3,720 | 3,750 | 3,610 | 3,620 | 149,000 | 33,831.80 |
| 1989-06-23 | 3,450 | 3,720 | 3,450 | 3,720 | 161,000 | 34,766.40 |
| 1989-06-22 | 3,420 | 3,530 | 3,420 | 3,420 | 157,000 | 31,962.60 |
| 1989-06-21 | 3,250 | 3,390 | 3,230 | 3,370 | 46,000 | 31,495.30 |
| 1989-06-20 | 3,240 | 3,280 | 3,220 | 3,220 | 55,000 | 30,093.50 |
| 1989-06-19 | 3,160 | 3,200 | 3,160 | 3,160 | 62,000 | 29,532.70 |
| 1989-06-16 | 3,210 | 3,240 | 3,150 | 3,190 | 100,000 | 29,813.10 |
| 1989-06-15 | 3,250 | 3,300 | 3,240 | 3,240 | 72,000 | 30,280.40 |
| 1989-06-14 | 3,340 | 3,350 | 3,280 | 3,290 | 38,000 | 30,747.70 |
| 1989-06-13 | 3,370 | 3,390 | 3,330 | 3,350 | 62,000 | 31,308.40 |
| 1989-06-12 | 3,500 | 3,500 | 3,420 | 3,420 | 128,000 | 31,962.60 |
| 1989-06-09 | 3,510 | 3,630 | 3,480 | 3,510 | 206,000 | 32,803.70 |
| 1989-06-08 | 3,490 | 3,550 | 3,480 | 3,550 | 200,000 | 33,177.60 |
| 1989-06-07 | 3,300 | 3,600 | 3,300 | 3,500 | 332,000 | 32,710.30 |
| 1989-06-06 | 3,250 | 3,350 | 3,240 | 3,330 | 238,000 | 31,121.50 |
| 1989-06-05 | 3,160 | 3,360 | 3,160 | 3,250 | 160,000 | 30,373.80 |
| 1989-06-02 | 3,250 | 3,280 | 3,160 | 3,160 | 145,000 | 29,532.70 |
| 1989-06-01 | 3,080 | 3,320 | 3,040 | 3,320 | 118,000 | 31,028 |
| 1989-05-31 | 3,030 | 3,100 | 3,000 | 3,090 | 40,000 | 28,878.50 |
| 1989-05-30 | 3,190 | 3,190 | 3,030 | 3,030 | 53,000 | 28,317.80 |
| 1989-05-29 | 3,060 | 3,160 | 3,040 | 3,150 | 94,000 | 29,439.30 |
| 1989-05-26 | 2,740 | 3,010 | 2,740 | 3,010 | 116,000 | 28,130.80 |
| 1989-05-25 | 2,800 | 2,830 | 2,780 | 2,780 | 57,000 | 25,981.30 |
| 1989-05-24 | 2,780 | 2,850 | 2,770 | 2,770 | 40,000 | 25,887.80 |
| 1989-05-23 | 2,660 | 2,740 | 2,620 | 2,740 | 42,000 | 25,607.50 |
| 1989-05-22 | 2,660 | 2,710 | 2,620 | 2,620 | 26,000 | 24,486 |
| 1989-05-19 | 2,590 | 2,620 | 2,580 | 2,620 | 32,000 | 24,486 |
| 1989-05-18 | 2,550 | 2,600 | 2,550 | 2,580 | 23,000 | 24,112.20 |
| 1989-05-17 | 2,540 | 2,550 | 2,540 | 2,550 | 11,000 | 23,831.80 |
| 1989-05-16 | 2,500 | 2,540 | 2,500 | 2,540 | 3,000 | 23,738.30 |
| 1989-05-15 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 23,364.50 |
| 1989-05-12 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 23,457.90 |
| 1989-05-11 | 2,480 | 2,540 | 2,400 | 2,480 | 11,000 | 23,177.60 |
| 1989-05-10 | 2,490 | 2,490 | 2,490 | 2,490 | 2,000 | 23,271 |
| 1989-05-09 | 2,490 | 2,490 | 2,490 | 2,490 | 11,000 | 23,271 |
| 1989-05-08 | 2,490 | 2,490 | 2,490 | 2,490 | 10,000 | 23,271 |
| 1989-05-02 | 2,490 | 2,500 | 2,490 | 2,490 | 11,000 | 23,271 |
| 1989-05-01 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 23,271 |
| 1989-04-28 | 2,430 | 2,500 | 2,430 | 2,500 | 6,000 | 23,364.50 |
| 1989-04-26 | 2,470 | 2,480 | 2,430 | 2,430 | 10,000 | 22,710.30 |
| 1989-04-25 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 23,084.10 |
| 1989-04-24 | 2,500 | 2,530 | 2,400 | 2,400 | 7,000 | 22,429.90 |
| 1989-04-21 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 22,990.70 |
| 1989-04-20 | 2,500 | 2,500 | 2,500 | 2,500 | 12,000 | 23,364.50 |
| 1989-04-19 | 2,440 | 2,500 | 2,440 | 2,500 | 7,000 | 23,364.50 |
| 1989-04-18 | 2,410 | 2,470 | 2,410 | 2,470 | 6,000 | 23,084.10 |
| 1989-04-17 | 2,410 | 2,490 | 2,410 | 2,480 | 9,000 | 23,177.60 |
| 1989-04-14 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 | 21,962.60 |
| 1989-04-13 | 2,400 | 2,420 | 2,400 | 2,420 | 2,000 | 22,616.80 |
| 1989-04-12 | 2,400 | 2,400 | 2,400 | 2,400 | 8,000 | 22,429.90 |
| 1989-04-11 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 | 22,429.90 |
| 1989-04-10 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 | 22,429.90 |
| 1989-04-07 | 2,360 | 2,400 | 2,360 | 2,400 | 6,000 | 22,429.90 |
| 1989-04-06 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 21,962.60 |
| 1989-04-05 | 2,380 | 2,380 | 2,380 | 2,380 | 2,000 | 22,243 |
| 1989-04-04 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 22,243 |
| 1989-04-03 | 2,400 | 2,400 | 2,400 | 2,400 | 6,000 | 22,429.90 |
| 1989-03-31 | 2,400 | 2,420 | 2,400 | 2,420 | 9,000 | 22,616.80 |
| 1989-03-30 | 2,380 | 2,390 | 2,380 | 2,390 | 2,000 | 22,336.40 |
| 1989-03-29 | 2,390 | 2,390 | 2,380 | 2,380 | 3,000 | 22,243 |
| 1989-03-28 | 2,380 | 2,400 | 2,360 | 2,400 | 4,000 | 22,429.90 |
| 1989-03-27 | 2,380 | 2,380 | 2,380 | 2,380 | 17,000 | 22,243 |
| 1989-03-24 | 2,400 | 2,400 | 2,390 | 2,390 | 21,000 | 22,336.40 |
| 1989-03-23 | 2,390 | 2,390 | 2,390 | 2,390 | 7,000 | 22,336.40 |
| 1989-03-22 | 2,370 | 2,410 | 2,370 | 2,410 | 11,000 | 22,523.40 |
| 1989-03-17 | 2,310 | 2,380 | 2,310 | 2,380 | 7,000 | 22,243 |
| 1989-03-16 | 2,300 | 2,300 | 2,300 | 2,300 | 46,000 | 21,495.30 |
| 1989-03-15 | 2,420 | 2,430 | 2,410 | 2,430 | 11,000 | 22,710.30 |
| 1989-03-14 | 2,400 | 2,400 | 2,400 | 2,400 | 11,000 | 22,429.90 |
| 1989-03-13 | 2,390 | 2,400 | 2,390 | 2,400 | 12,000 | 22,429.90 |
| 1989-03-09 | 2,390 | 2,400 | 2,380 | 2,390 | 27,000 | 22,336.40 |
| 1989-03-08 | 2,400 | 2,430 | 2,360 | 2,390 | 31,000 | 22,336.40 |
| 1989-03-07 | 2,360 | 2,360 | 2,350 | 2,350 | 37,000 | 21,962.60 |
| 1989-03-06 | 2,380 | 2,380 | 2,350 | 2,380 | 20,000 | 22,243 |
| 1989-03-03 | 2,290 | 2,350 | 2,270 | 2,350 | 20,000 | 21,962.60 |
| 1989-03-02 | 2,270 | 2,270 | 2,210 | 2,270 | 17,000 | 21,215 |
| 1989-03-01 | 2,250 | 2,270 | 2,240 | 2,270 | 14,000 | 21,215 |
| 1989-02-28 | 2,210 | 2,250 | 2,210 | 2,250 | 17,000 | 21,028 |
| 1989-02-27 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 20,560.70 |
| 1989-02-23 | 2,110 | 2,130 | 2,110 | 2,130 | 23,000 | 19,906.50 |
| 1989-02-22 | 2,230 | 2,230 | 2,170 | 2,170 | 12,000 | 20,280.40 |
| 1989-02-21 | 2,180 | 2,230 | 2,180 | 2,230 | 5,000 | 20,841.10 |
| 1989-02-20 | 2,240 | 2,240 | 2,200 | 2,200 | 4,000 | 20,560.70 |
| 1989-02-17 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 20,934.60 |
| 1989-02-16 | 2,250 | 2,250 | 2,230 | 2,240 | 3,000 | 20,934.60 |
| 1989-02-15 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 20,560.70 |
| 1989-02-14 | 2,240 | 2,270 | 2,200 | 2,270 | 18,000 | 21,215 |
| 1989-02-13 | 2,200 | 2,230 | 2,200 | 2,230 | 5,000 | 20,841.10 |
| 1989-02-10 | 2,190 | 2,230 | 2,190 | 2,230 | 15,000 | 20,841.10 |
| 1989-02-09 | 2,200 | 2,200 | 2,190 | 2,190 | 6,000 | 20,467.30 |
| 1989-02-08 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 20,467.30 |
| 1989-02-07 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 20,560.70 |
| 1989-02-06 | 2,160 | 2,200 | 2,160 | 2,200 | 11,000 | 20,560.70 |
| 1989-02-03 | 2,200 | 2,200 | 2,180 | 2,200 | 9,000 | 20,560.70 |
| 1989-02-02 | 2,190 | 2,200 | 2,190 | 2,200 | 3,000 | 20,560.70 |
| 1989-02-01 | 2,200 | 2,200 | 2,200 | 2,200 | 9,000 | 20,560.70 |
| 1989-01-31 | 2,200 | 2,200 | 2,160 | 2,160 | 4,000 | 20,186.90 |
| 1989-01-30 | 2,220 | 2,220 | 2,200 | 2,200 | 2,000 | 20,560.70 |
| 1989-01-28 | 2,220 | 2,230 | 2,220 | 2,230 | 2,000 | 20,841.10 |
| 1989-01-27 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 20,747.70 |
| 1989-01-26 | 2,130 | 2,230 | 2,130 | 2,230 | 2,000 | 20,841.10 |
| 1989-01-25 | 2,120 | 2,120 | 2,120 | 2,120 | 8,000 | 19,813.10 |
| 1989-01-24 | 2,240 | 2,240 | 2,230 | 2,230 | 5,000 | 20,841.10 |
| 1989-01-23 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 20,747.70 |
| 1989-01-20 | 2,230 | 2,230 | 2,230 | 2,230 | 3,000 | 20,841.10 |
| 1989-01-19 | 2,250 | 2,250 | 2,200 | 2,230 | 5,000 | 20,841.10 |
| 1989-01-18 | 2,200 | 2,250 | 2,200 | 2,250 | 3,000 | 21,028 |
| 1989-01-17 | 2,240 | 2,240 | 2,240 | 2,240 | 3,000 | 20,934.60 |
| 1989-01-13 | 2,200 | 2,210 | 2,200 | 2,200 | 10,000 | 20,560.70 |
| 1989-01-11 | 2,190 | 2,190 | 2,160 | 2,160 | 17,000 | 20,186.90 |
| 1989-01-10 | 2,190 | 2,200 | 2,190 | 2,200 | 3,000 | 20,560.70 |
| 1989-01-09 | 2,120 | 2,200 | 2,120 | 2,150 | 7,000 | 20,093.50 |
| 1989-01-06 | 2,190 | 2,190 | 2,150 | 2,150 | 9,000 | 20,093.50 |
| 1989-01-05 | 2,240 | 2,250 | 2,190 | 2,190 | 15,000 | 20,467.30 |
| 1989-01-04 | 2,250 | 2,250 | 2,250 | 2,250 | 4,000 | 21,028 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1989-12-26]1株→1.07株 [1988-12-24]1株→1.1株 [1987-12-24]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株