9743 (株)丹青社 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 | 3,530 | 3,530 | 3,530 | 3,530 | 5,000 | 1,508.55 |
| 1989-12-28 | 3,530 | 3,550 | 3,530 | 3,530 | 9,000 | 1,508.55 |
| 1989-12-27 | 3,530 | 3,530 | 3,530 | 3,530 | 2,000 | 1,508.55 |
| 1989-12-26 | 3,550 | 3,560 | 3,530 | 3,530 | 35,000 | 1,508.55 |
| 1989-12-25 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,495.73 |
| 1989-12-22 | 3,510 | 3,600 | 3,510 | 3,600 | 18,000 | 1,538.46 |
| 1989-12-21 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 | 1,495.73 |
| 1989-12-20 | 3,530 | 3,530 | 3,500 | 3,500 | 8,000 | 1,495.73 |
| 1989-12-19 | 3,540 | 3,540 | 3,530 | 3,530 | 11,000 | 1,508.55 |
| 1989-12-18 | 3,530 | 3,530 | 3,530 | 3,530 | 14,000 | 1,508.55 |
| 1989-12-15 | 3,460 | 3,530 | 3,460 | 3,530 | 48,000 | 1,508.55 |
| 1989-12-13 | 3,630 | 3,650 | 3,630 | 3,630 | 26,000 | 1,551.28 |
| 1989-12-12 | 3,610 | 3,630 | 3,610 | 3,630 | 4,000 | 1,551.28 |
| 1989-12-11 | 3,610 | 3,610 | 3,590 | 3,600 | 27,000 | 1,538.46 |
| 1989-12-08 | 3,600 | 3,630 | 3,580 | 3,590 | 73,000 | 1,534.19 |
| 1989-12-07 | 3,580 | 3,600 | 3,500 | 3,600 | 32,000 | 1,538.46 |
| 1989-12-06 | 3,550 | 3,600 | 3,530 | 3,530 | 37,000 | 1,508.55 |
| 1989-12-05 | 3,480 | 3,500 | 3,480 | 3,500 | 12,000 | 1,495.73 |
| 1989-12-04 | 3,480 | 3,500 | 3,480 | 3,500 | 17,000 | 1,495.73 |
| 1989-12-01 | 3,490 | 3,500 | 3,430 | 3,480 | 51,000 | 1,487.18 |
| 1989-11-29 | 3,500 | 3,500 | 3,490 | 3,490 | 14,000 | 1,491.45 |
| 1989-11-28 | 3,480 | 3,500 | 3,470 | 3,500 | 20,000 | 1,495.73 |
| 1989-11-27 | 3,500 | 3,500 | 3,460 | 3,460 | 4,000 | 1,478.63 |
| 1989-11-24 | 3,500 | 3,500 | 3,480 | 3,500 | 11,000 | 1,495.73 |
| 1989-11-22 | 3,500 | 3,580 | 3,500 | 3,500 | 22,000 | 1,495.73 |
| 1989-11-21 | 3,520 | 3,610 | 3,520 | 3,580 | 53,000 | 1,529.91 |
| 1989-11-20 | 3,310 | 3,470 | 3,300 | 3,470 | 54,000 | 1,482.91 |
| 1989-11-17 | 3,500 | 3,500 | 3,460 | 3,460 | 2,000 | 1,478.63 |
| 1989-11-16 | 3,450 | 3,500 | 3,450 | 3,500 | 7,000 | 1,495.73 |
| 1989-11-15 | 3,590 | 3,590 | 3,500 | 3,500 | 21,000 | 1,495.73 |
| 1989-11-14 | 3,590 | 3,590 | 3,570 | 3,590 | 16,000 | 1,534.19 |
| 1989-11-13 | 3,600 | 3,600 | 3,580 | 3,590 | 17,000 | 1,534.19 |
| 1989-11-10 | 3,650 | 3,650 | 3,590 | 3,600 | 31,000 | 1,538.46 |
| 1989-11-09 | 3,510 | 3,600 | 3,510 | 3,600 | 5,000 | 1,538.46 |
| 1989-11-08 | 3,540 | 3,550 | 3,530 | 3,530 | 4,000 | 1,508.55 |
| 1989-11-07 | 3,500 | 3,550 | 3,500 | 3,550 | 14,000 | 1,517.09 |
| 1989-11-06 | 3,600 | 3,630 | 3,570 | 3,570 | 6,000 | 1,525.64 |
| 1989-11-02 | 3,660 | 3,680 | 3,600 | 3,600 | 49,000 | 1,538.46 |
| 1989-11-01 | 3,590 | 3,700 | 3,540 | 3,600 | 84,000 | 1,538.46 |
| 1989-10-31 | 3,370 | 3,490 | 3,340 | 3,490 | 60,000 | 1,491.45 |
| 1989-10-30 | 3,390 | 3,400 | 3,350 | 3,370 | 10,000 | 1,440.17 |
| 1989-10-27 | 3,700 | 3,700 | 3,500 | 3,510 | 34,000 | 1,500 |
| 1989-10-26 | 3,650 | 3,750 | 3,650 | 3,750 | 38,000 | 1,602.56 |
| 1989-10-25 | 3,750 | 3,780 | 3,700 | 3,700 | 56,000 | 1,581.20 |
| 1989-10-24 | 3,700 | 3,780 | 3,700 | 3,780 | 56,000 | 1,615.38 |
| 1989-10-23 | 3,650 | 3,750 | 3,630 | 3,750 | 26,000 | 1,602.56 |
| 1989-10-20 | 3,650 | 3,700 | 3,650 | 3,700 | 31,000 | 1,581.20 |
| 1989-10-19 | 3,800 | 3,800 | 3,750 | 3,750 | 60,000 | 1,602.56 |
| 1989-10-18 | 3,670 | 3,840 | 3,670 | 3,700 | 201,000 | 1,581.20 |
| 1989-10-17 | 3,630 | 3,720 | 3,500 | 3,670 | 77,000 | 1,568.38 |
| 1989-10-16 | 3,640 | 3,660 | 3,630 | 3,630 | 69,000 | 1,551.28 |
| 1989-10-13 | 3,600 | 3,700 | 3,600 | 3,700 | 42,000 | 1,581.20 |
| 1989-10-12 | 3,770 | 3,770 | 3,550 | 3,600 | 43,000 | 1,538.46 |
| 1989-10-11 | 3,710 | 3,770 | 3,650 | 3,770 | 137,000 | 1,611.11 |
| 1989-10-09 | 3,540 | 3,650 | 3,510 | 3,650 | 71,000 | 1,559.83 |
| 1989-10-06 | 3,400 | 3,500 | 3,400 | 3,490 | 44,000 | 1,491.45 |
| 1989-10-05 | 3,510 | 3,510 | 3,450 | 3,450 | 29,000 | 1,474.36 |
| 1989-10-04 | 3,540 | 3,580 | 3,500 | 3,560 | 34,000 | 1,521.37 |
| 1989-10-03 | 3,600 | 3,640 | 3,600 | 3,610 | 42,000 | 1,542.73 |
| 1989-10-02 | 3,570 | 3,600 | 3,530 | 3,600 | 108,000 | 1,538.46 |
| 1989-09-29 | 3,560 | 3,600 | 3,510 | 3,600 | 174,000 | 1,538.46 |
| 1989-09-28 | 3,450 | 3,540 | 3,450 | 3,500 | 85,000 | 1,495.73 |
| 1989-09-27 | 3,490 | 3,500 | 3,390 | 3,400 | 68,000 | 1,452.99 |
| 1989-09-26 | 3,450 | 3,580 | 3,400 | 3,450 | 219,000 | 1,474.36 |
| 1989-09-25 | 3,200 | 3,400 | 3,200 | 3,400 | 262,000 | 1,452.99 |
| 1989-09-22 | 3,200 | 3,250 | 3,180 | 3,200 | 75,000 | 1,367.52 |
| 1989-09-21 | 3,200 | 3,250 | 3,170 | 3,200 | 168,000 | 1,367.52 |
| 1989-09-20 | 3,140 | 3,200 | 3,130 | 3,170 | 112,000 | 1,354.70 |
| 1989-09-19 | 3,130 | 3,230 | 3,130 | 3,190 | 240,000 | 1,363.25 |
| 1989-09-18 | 3,050 | 3,200 | 3,000 | 3,200 | 313,000 | 1,367.52 |
| 1989-09-14 | 2,840 | 3,000 | 2,840 | 3,000 | 121,000 | 1,282.05 |
| 1989-09-13 | 2,840 | 2,860 | 2,840 | 2,850 | 32,000 | 1,217.95 |
| 1989-09-12 | 2,810 | 2,900 | 2,760 | 2,860 | 60,000 | 1,222.22 |
| 1989-09-11 | 2,800 | 2,800 | 2,800 | 2,800 | 20,000 | 1,196.58 |
| 1989-09-08 | 2,950 | 3,000 | 2,940 | 2,940 | 61,000 | 1,256.41 |
| 1989-09-07 | 3,010 | 3,030 | 2,940 | 3,000 | 67,000 | 1,282.05 |
| 1989-09-06 | 3,090 | 3,090 | 3,060 | 3,090 | 60,000 | 1,320.51 |
| 1989-09-05 | 3,150 | 3,180 | 3,050 | 3,070 | 108,000 | 1,311.97 |
| 1989-09-04 | 3,150 | 3,290 | 3,100 | 3,160 | 274,000 | 1,350.43 |
| 1989-09-01 | 3,120 | 3,190 | 3,000 | 3,100 | 328,000 | 1,324.79 |
| 1989-08-31 | 2,850 | 3,000 | 2,850 | 2,980 | 383,000 | 1,273.50 |
| 1989-08-30 | 2,850 | 2,880 | 2,800 | 2,850 | 106,000 | 1,217.95 |
| 1989-08-29 | 2,700 | 2,800 | 2,680 | 2,800 | 100,000 | 1,196.58 |
| 1989-08-28 | 2,700 | 2,700 | 2,670 | 2,700 | 33,000 | 1,153.85 |
| 1989-08-25 | 2,600 | 2,700 | 2,590 | 2,670 | 50,000 | 1,141.03 |
| 1989-08-24 | 2,550 | 2,600 | 2,520 | 2,600 | 65,000 | 1,111.11 |
| 1989-08-22 | 2,540 | 2,540 | 2,500 | 2,530 | 7,000 | 1,081.20 |
| 1989-08-21 | 2,500 | 2,550 | 2,500 | 2,550 | 16,000 | 1,089.74 |
| 1989-08-18 | 2,530 | 2,530 | 2,530 | 2,530 | 3,000 | 1,081.20 |
| 1989-08-17 | 2,540 | 2,550 | 2,450 | 2,450 | 11,000 | 1,047.01 |
| 1989-08-16 | 2,470 | 2,480 | 2,460 | 2,460 | 7,000 | 1,051.28 |
| 1989-08-15 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 1,072.65 |
| 1989-08-14 | 2,510 | 2,520 | 2,500 | 2,500 | 11,000 | 1,068.38 |
| 1989-08-11 | 2,450 | 2,450 | 2,450 | 2,450 | 8,000 | 1,047.01 |
| 1989-08-10 | 2,540 | 2,540 | 2,510 | 2,520 | 12,000 | 1,076.92 |
| 1989-08-09 | 2,500 | 2,500 | 2,500 | 2,500 | 8,000 | 1,068.38 |
| 1989-08-08 | 2,490 | 2,490 | 2,460 | 2,490 | 6,000 | 1,064.10 |
| 1989-08-07 | 2,490 | 2,500 | 2,480 | 2,480 | 7,000 | 1,059.83 |
| 1989-08-04 | 2,460 | 2,490 | 2,460 | 2,490 | 2,000 | 1,064.10 |
| 1989-08-03 | 2,450 | 2,450 | 2,440 | 2,450 | 8,000 | 1,047.01 |
| 1989-08-02 | 2,420 | 2,450 | 2,420 | 2,450 | 3,000 | 1,047.01 |
| 1989-08-01 | 2,410 | 2,410 | 2,410 | 2,410 | 5,000 | 1,029.91 |
| 1989-07-28 | 2,450 | 2,450 | 2,400 | 2,400 | 3,000 | 1,025.64 |
| 1989-07-27 | 2,380 | 2,400 | 2,380 | 2,400 | 5,000 | 1,025.64 |
| 1989-07-26 | 2,370 | 2,380 | 2,370 | 2,380 | 5,000 | 1,017.09 |
| 1989-07-25 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 | 1,025.64 |
| 1989-07-24 | 2,360 | 2,400 | 2,360 | 2,400 | 7,000 | 1,025.64 |
| 1989-07-21 | 2,420 | 2,420 | 2,360 | 2,400 | 23,000 | 1,025.64 |
| 1989-07-20 | 2,400 | 2,420 | 2,400 | 2,420 | 4,000 | 1,034.19 |
| 1989-07-19 | 2,450 | 2,450 | 2,400 | 2,400 | 3,000 | 1,025.64 |
| 1989-07-18 | 2,450 | 2,470 | 2,450 | 2,470 | 6,000 | 1,055.56 |
| 1989-07-17 | 2,460 | 2,460 | 2,460 | 2,460 | 2,000 | 1,051.28 |
| 1989-07-14 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 | 1,047.01 |
| 1989-07-13 | 2,480 | 2,480 | 2,470 | 2,470 | 6,000 | 1,055.56 |
| 1989-07-12 | 2,500 | 2,520 | 2,480 | 2,500 | 16,000 | 1,068.38 |
| 1989-07-11 | 2,500 | 2,550 | 2,500 | 2,550 | 8,000 | 1,089.74 |
| 1989-07-10 | 2,530 | 2,530 | 2,450 | 2,530 | 6,000 | 1,081.20 |
| 1989-07-07 | 2,550 | 2,550 | 2,510 | 2,530 | 13,000 | 1,081.20 |
| 1989-07-06 | 2,590 | 2,590 | 2,550 | 2,570 | 36,000 | 1,098.29 |
| 1989-07-05 | 2,500 | 2,590 | 2,500 | 2,580 | 75,000 | 1,102.56 |
| 1989-07-03 | 2,400 | 2,400 | 2,360 | 2,360 | 3,000 | 1,008.55 |
| 1989-06-30 | 2,360 | 2,440 | 2,360 | 2,440 | 9,000 | 1,042.73 |
| 1989-06-29 | 2,300 | 2,300 | 2,300 | 2,300 | 10,000 | 982.91 |
| 1989-06-28 | 2,290 | 2,290 | 2,260 | 2,260 | 2,000 | 965.81 |
| 1989-06-27 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 970.09 |
| 1989-06-26 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 961.54 |
| 1989-06-23 | 2,250 | 2,250 | 2,250 | 2,250 | 33,000 | 961.54 |
| 1989-06-22 | 2,300 | 2,300 | 2,250 | 2,250 | 14,000 | 961.54 |
| 1989-06-21 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 982.91 |
| 1989-06-20 | 2,300 | 2,300 | 2,280 | 2,300 | 8,000 | 982.91 |
| 1989-06-19 | 2,280 | 2,290 | 2,250 | 2,280 | 13,000 | 974.36 |
| 1989-06-16 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 982.91 |
| 1989-06-15 | 2,300 | 2,350 | 2,300 | 2,300 | 4,000 | 982.91 |
| 1989-06-14 | 2,340 | 2,340 | 2,300 | 2,310 | 8,000 | 987.18 |
| 1989-06-13 | 2,330 | 2,330 | 2,300 | 2,300 | 4,000 | 982.91 |
| 1989-06-12 | 2,410 | 2,410 | 2,360 | 2,360 | 4,000 | 1,008.55 |
| 1989-06-09 | 2,400 | 2,410 | 2,370 | 2,410 | 13,000 | 1,029.91 |
| 1989-06-08 | 2,390 | 2,400 | 2,390 | 2,400 | 3,000 | 1,025.64 |
| 1989-06-06 | 2,370 | 2,370 | 2,370 | 2,370 | 4,000 | 1,012.82 |
| 1989-06-05 | 2,360 | 2,360 | 2,360 | 2,360 | 2,000 | 1,008.55 |
| 1989-06-02 | 2,480 | 2,480 | 2,480 | 2,480 | 3,000 | 1,059.83 |
| 1989-06-01 | 2,500 | 2,550 | 2,500 | 2,500 | 46,000 | 1,068.38 |
| 1989-05-31 | 2,500 | 2,550 | 2,500 | 2,540 | 28,000 | 1,085.47 |
| 1989-05-30 | 2,500 | 2,520 | 2,500 | 2,520 | 14,000 | 1,076.92 |
| 1989-05-29 | 2,450 | 2,500 | 2,450 | 2,500 | 10,000 | 1,068.38 |
| 1989-05-26 | 2,500 | 2,500 | 2,490 | 2,490 | 14,000 | 1,064.10 |
| 1989-05-25 | 2,500 | 2,500 | 2,440 | 2,500 | 7,000 | 1,068.38 |
| 1989-05-24 | 2,500 | 2,500 | 2,490 | 2,500 | 17,000 | 1,068.38 |
| 1989-05-23 | 2,470 | 2,510 | 2,470 | 2,500 | 51,000 | 1,068.38 |
| 1989-05-22 | 2,410 | 2,500 | 2,400 | 2,500 | 6,000 | 1,068.38 |
| 1989-05-19 | 2,360 | 2,400 | 2,360 | 2,400 | 2,000 | 1,025.64 |
| 1989-05-18 | 2,350 | 2,400 | 2,350 | 2,400 | 20,000 | 1,025.64 |
| 1989-05-17 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 | 1,021.37 |
| 1989-05-12 | 2,360 | 2,400 | 2,360 | 2,400 | 6,000 | 1,025.64 |
| 1989-05-11 | 2,350 | 2,360 | 2,350 | 2,360 | 8,000 | 1,008.55 |
| 1989-05-10 | 2,350 | 2,350 | 2,330 | 2,350 | 13,000 | 1,004.27 |
| 1989-05-09 | 2,280 | 2,350 | 2,280 | 2,350 | 7,000 | 1,004.27 |
| 1989-05-08 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 982.91 |
| 1989-05-02 | 2,300 | 2,300 | 2,260 | 2,300 | 4,000 | 982.91 |
| 1989-05-01 | 2,260 | 2,260 | 2,260 | 2,260 | 2,000 | 965.81 |
| 1989-04-27 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 961.54 |
| 1989-04-26 | 2,260 | 2,260 | 2,230 | 2,250 | 3,000 | 961.54 |
| 1989-04-25 | 2,300 | 2,300 | 2,270 | 2,270 | 13,000 | 970.09 |
| 1989-04-24 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 974.36 |
| 1989-04-21 | 2,300 | 2,300 | 2,270 | 2,270 | 3,000 | 970.09 |
| 1989-04-20 | 2,310 | 2,310 | 2,300 | 2,300 | 4,000 | 982.91 |
| 1989-04-19 | 2,310 | 2,310 | 2,310 | 2,310 | 2,000 | 987.18 |
| 1989-04-18 | 2,350 | 2,350 | 2,350 | 2,350 | 6,000 | 1,004.27 |
| 1989-04-17 | 2,370 | 2,370 | 2,330 | 2,330 | 24,000 | 995.73 |
| 1989-04-14 | 2,400 | 2,400 | 2,400 | 2,400 | 58,000 | 1,025.64 |
| 1989-04-13 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 1,025.64 |
| 1989-04-12 | 2,400 | 2,400 | 2,400 | 2,400 | 12,000 | 1,025.64 |
| 1989-04-11 | 2,400 | 2,400 | 2,400 | 2,400 | 12,000 | 1,025.64 |
| 1989-04-10 | 2,400 | 2,400 | 2,400 | 2,400 | 29,000 | 1,025.64 |
| 1989-04-07 | 2,400 | 2,400 | 2,400 | 2,400 | 15,000 | 1,025.64 |
| 1989-04-05 | 2,400 | 2,400 | 2,390 | 2,400 | 39,000 | 1,025.64 |
| 1989-04-04 | 2,410 | 2,410 | 2,400 | 2,400 | 7,000 | 1,025.64 |
| 1989-04-03 | 2,410 | 2,410 | 2,400 | 2,410 | 4,000 | 1,029.91 |
| 1989-03-31 | 2,340 | 2,340 | 2,340 | 2,340 | 2,000 | 1,000 |
| 1989-03-29 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 982.91 |
| 1989-03-27 | 2,270 | 2,270 | 2,270 | 2,270 | 11,000 | 970.09 |
| 1989-03-24 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 1,025.64 |
| 1989-03-23 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 1,025.64 |
| 1989-03-22 | 2,520 | 2,520 | 2,450 | 2,450 | 4,000 | 1,047.01 |
| 1989-03-20 | 2,500 | 2,530 | 2,450 | 2,450 | 34,000 | 1,047.01 |
| 1989-03-17 | 2,520 | 2,530 | 2,500 | 2,500 | 27,000 | 1,068.38 |
| 1989-03-16 | 2,490 | 2,530 | 2,490 | 2,530 | 15,000 | 1,081.20 |
| 1989-03-15 | 2,480 | 2,500 | 2,480 | 2,500 | 40,000 | 1,068.38 |
| 1989-03-14 | 2,500 | 2,550 | 2,500 | 2,520 | 32,000 | 1,076.92 |
| 1989-03-13 | 2,450 | 2,550 | 2,450 | 2,500 | 52,000 | 1,068.38 |
| 1989-03-10 | 2,350 | 2,400 | 2,320 | 2,400 | 7,000 | 1,025.64 |
| 1989-03-09 | 2,350 | 2,350 | 2,350 | 2,350 | 10,000 | 1,004.27 |
| 1989-03-08 | 2,350 | 2,360 | 2,350 | 2,350 | 12,000 | 1,004.27 |
| 1989-03-07 | 2,400 | 2,400 | 2,380 | 2,390 | 5,000 | 1,021.37 |
| 1989-03-06 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 1,025.64 |
| 1989-03-02 | 2,520 | 2,520 | 2,400 | 2,400 | 13,000 | 1,025.64 |
| 1989-03-01 | 2,450 | 2,580 | 2,450 | 2,500 | 32,000 | 1,068.38 |
| 1989-02-28 | 2,400 | 2,500 | 2,400 | 2,460 | 102,000 | 1,051.28 |
| 1989-02-27 | 2,410 | 2,410 | 2,400 | 2,400 | 6,000 | 1,025.64 |
| 1989-02-23 | 2,360 | 2,400 | 2,350 | 2,400 | 35,000 | 1,025.64 |
| 1989-02-22 | 2,370 | 2,380 | 2,370 | 2,380 | 5,000 | 1,017.09 |
| 1989-02-21 | 2,390 | 2,390 | 2,380 | 2,380 | 5,000 | 1,017.09 |
| 1989-02-20 | 2,400 | 2,400 | 2,360 | 2,390 | 4,000 | 1,021.37 |
| 1989-02-17 | 2,360 | 2,380 | 2,350 | 2,360 | 6,000 | 1,008.55 |
| 1989-02-16 | 2,400 | 2,400 | 2,350 | 2,350 | 8,000 | 1,004.27 |
| 1989-02-15 | 2,440 | 2,450 | 2,410 | 2,410 | 3,000 | 1,029.91 |
| 1989-02-14 | 2,400 | 2,450 | 2,400 | 2,450 | 2,000 | 1,047.01 |
| 1989-02-13 | 2,330 | 2,330 | 2,330 | 2,330 | 3,000 | 995.73 |
| 1989-02-10 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 1,012.82 |
| 1989-02-09 | 2,390 | 2,400 | 2,310 | 2,310 | 6,000 | 987.18 |
| 1989-02-08 | 2,400 | 2,450 | 2,400 | 2,410 | 5,000 | 1,029.91 |
| 1989-02-07 | 2,500 | 2,500 | 2,450 | 2,450 | 18,000 | 1,047.01 |
| 1989-02-06 | 2,450 | 2,450 | 2,450 | 2,450 | 5,000 | 1,047.01 |
| 1989-02-03 | 2,550 | 2,550 | 2,420 | 2,450 | 24,000 | 1,047.01 |
| 1989-02-02 | 2,580 | 2,580 | 2,520 | 2,550 | 48,000 | 1,089.74 |
| 1989-02-01 | 2,500 | 2,600 | 2,500 | 2,600 | 91,000 | 1,111.11 |
| 1989-01-31 | 2,450 | 2,500 | 2,450 | 2,450 | 23,000 | 1,047.01 |
| 1989-01-30 | 2,380 | 2,450 | 2,370 | 2,400 | 12,000 | 1,025.64 |
| 1989-01-28 | 2,300 | 2,310 | 2,290 | 2,310 | 11,000 | 987.18 |
| 1989-01-27 | 2,260 | 2,280 | 2,250 | 2,280 | 33,000 | 974.36 |
| 1989-01-26 | 2,250 | 2,260 | 2,250 | 2,250 | 22,000 | 961.54 |
| 1989-01-25 | 2,220 | 2,250 | 2,210 | 2,250 | 27,000 | 961.54 |
| 1989-01-24 | 2,200 | 2,240 | 2,200 | 2,240 | 12,000 | 957.27 |
| 1989-01-23 | 2,240 | 2,240 | 2,180 | 2,240 | 30,000 | 957.27 |
| 1989-01-20 | 2,170 | 2,170 | 2,170 | 2,170 | 6,000 | 927.35 |
| 1989-01-19 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 | 923.08 |
| 1989-01-18 | 2,200 | 2,200 | 2,160 | 2,200 | 11,000 | 940.17 |
| 1989-01-17 | 2,160 | 2,240 | 2,160 | 2,240 | 7,000 | 957.27 |
| 1989-01-13 | 2,200 | 2,200 | 2,150 | 2,150 | 11,000 | 918.80 |
| 1989-01-12 | 2,230 | 2,230 | 2,220 | 2,220 | 2,000 | 948.72 |
| 1989-01-11 | 2,210 | 2,210 | 2,200 | 2,210 | 9,000 | 944.44 |
| 1989-01-10 | 2,220 | 2,220 | 2,210 | 2,210 | 3,000 | 944.44 |
| 1989-01-09 | 2,200 | 2,210 | 2,200 | 2,210 | 6,000 | 944.44 |
| 1989-01-06 | 2,200 | 2,200 | 2,200 | 2,200 | 11,000 | 940.17 |
| 1989-01-05 | 2,250 | 2,250 | 2,200 | 2,200 | 16,000 | 940.17 |
| 1989-01-04 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 961.54 |
分割・併合履歴 ： [2015-07-29]1株→1.5株 [2014-01-29]1株→1.3株 [1991-03-26]1株→1.2株 [1988-09-27]1株→1.1株 [1987-09-26]1株→2株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株