9766 コナミグループ(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 | 8,160 | 8,300 | 7,990 | 8,260 | 155,000 | 1,668.69 |
| 1989-12-28 | 8,100 | 8,200 | 8,010 | 8,060 | 232,000 | 1,628.28 |
| 1989-12-27 | 7,590 | 8,000 | 7,580 | 7,900 | 209,000 | 1,595.96 |
| 1989-12-26 | 7,560 | 7,600 | 7,510 | 7,510 | 62,000 | 1,517.17 |
| 1989-12-25 | 7,620 | 7,620 | 7,540 | 7,550 | 34,000 | 1,525.25 |
| 1989-12-22 | 7,590 | 7,650 | 7,540 | 7,600 | 35,000 | 1,535.35 |
| 1989-12-21 | 7,550 | 7,550 | 7,530 | 7,550 | 44,000 | 1,525.25 |
| 1989-12-20 | 7,520 | 7,590 | 7,500 | 7,520 | 21,000 | 1,519.19 |
| 1989-12-19 | 7,700 | 7,700 | 7,510 | 7,520 | 52,000 | 1,519.19 |
| 1989-12-18 | 7,760 | 7,780 | 7,610 | 7,700 | 60,000 | 1,555.56 |
| 1989-12-15 | 7,650 | 7,750 | 7,650 | 7,750 | 28,000 | 1,565.66 |
| 1989-12-14 | 7,800 | 7,800 | 7,700 | 7,700 | 34,000 | 1,555.56 |
| 1989-12-13 | 7,610 | 7,700 | 7,610 | 7,700 | 43,000 | 1,555.56 |
| 1989-12-12 | 7,620 | 7,620 | 7,530 | 7,530 | 29,000 | 1,521.21 |
| 1989-12-11 | 7,620 | 7,620 | 7,520 | 7,530 | 39,000 | 1,521.21 |
| 1989-12-08 | 7,750 | 7,750 | 7,610 | 7,620 | 47,000 | 1,539.39 |
| 1989-12-07 | 7,610 | 7,760 | 7,610 | 7,730 | 40,000 | 1,561.62 |
| 1989-12-06 | 7,300 | 7,580 | 7,300 | 7,580 | 25,000 | 1,531.31 |
| 1989-12-05 | 7,350 | 7,400 | 7,300 | 7,300 | 107,000 | 1,474.75 |
| 1989-12-04 | 7,440 | 7,450 | 7,300 | 7,450 | 9,000 | 1,505.05 |
| 1989-12-01 | 7,360 | 7,450 | 7,250 | 7,450 | 18,000 | 1,505.05 |
| 1989-11-30 | 7,070 | 7,350 | 7,070 | 7,340 | 24,000 | 1,482.83 |
| 1989-11-29 | 7,220 | 7,220 | 7,100 | 7,150 | 31,000 | 1,444.44 |
| 1989-11-28 | 7,300 | 7,300 | 7,200 | 7,210 | 11,000 | 1,456.57 |
| 1989-11-27 | 7,350 | 7,450 | 7,350 | 7,450 | 19,000 | 1,505.05 |
| 1989-11-24 | 7,400 | 7,500 | 7,350 | 7,500 | 6,000 | 1,515.15 |
| 1989-11-22 | 7,550 | 7,600 | 7,450 | 7,500 | 46,000 | 1,515.15 |
| 1989-11-21 | 7,540 | 7,600 | 7,500 | 7,500 | 40,000 | 1,515.15 |
| 1989-11-20 | 7,600 | 7,620 | 7,530 | 7,530 | 24,000 | 1,521.21 |
| 1989-11-17 | 7,530 | 7,540 | 7,450 | 7,520 | 21,000 | 1,519.19 |
| 1989-11-16 | 7,510 | 7,550 | 7,410 | 7,510 | 16,000 | 1,517.17 |
| 1989-11-15 | 7,830 | 7,830 | 7,700 | 7,700 | 8,000 | 1,555.56 |
| 1989-11-14 | 7,880 | 7,900 | 7,800 | 7,870 | 54,000 | 1,589.90 |
| 1989-11-13 | 7,700 | 7,900 | 7,700 | 7,860 | 87,000 | 1,587.88 |
| 1989-11-10 | 7,820 | 7,820 | 7,550 | 7,700 | 23,000 | 1,555.56 |
| 1989-11-09 | 7,880 | 8,000 | 7,780 | 7,800 | 42,000 | 1,575.76 |
| 1989-11-08 | 7,490 | 7,800 | 7,450 | 7,780 | 75,000 | 1,571.72 |
| 1989-11-07 | 7,370 | 7,380 | 7,300 | 7,350 | 44,000 | 1,484.85 |
| 1989-11-06 | 7,400 | 7,490 | 7,350 | 7,400 | 44,000 | 1,494.95 |
| 1989-11-02 | 7,400 | 7,410 | 7,260 | 7,380 | 31,000 | 1,490.91 |
| 1989-11-01 | 7,470 | 7,470 | 7,200 | 7,200 | 48,000 | 1,454.55 |
| 1989-10-31 | 6,870 | 7,510 | 6,870 | 7,490 | 141,000 | 1,513.13 |
| 1989-10-30 | 7,150 | 7,150 | 6,750 | 6,860 | 28,000 | 1,385.86 |
| 1989-10-27 | 7,290 | 7,300 | 6,900 | 7,160 | 79,000 | 1,446.46 |
| 1989-10-26 | 7,600 | 7,700 | 7,190 | 7,190 | 64,000 | 1,452.53 |
| 1989-10-25 | 7,780 | 7,810 | 7,610 | 7,700 | 59,000 | 1,555.56 |
| 1989-10-24 | 7,860 | 7,990 | 7,860 | 7,980 | 63,000 | 1,612.12 |
| 1989-10-23 | 8,310 | 8,350 | 8,160 | 8,160 | 56,000 | 1,648.48 |
| 1989-10-20 | 7,830 | 8,110 | 7,800 | 8,110 | 53,000 | 1,638.38 |
| 1989-10-19 | 7,910 | 7,910 | 7,800 | 7,850 | 77,000 | 1,585.86 |
| 1989-10-18 | 8,110 | 8,110 | 7,700 | 7,910 | 105,000 | 1,597.98 |
| 1989-10-17 | 8,460 | 8,460 | 8,100 | 8,180 | 222,000 | 1,652.53 |
| 1989-10-16 | 8,400 | 8,500 | 8,130 | 8,170 | 198,000 | 1,650.51 |
| 1989-10-13 | 7,940 | 8,600 | 7,900 | 8,600 | 372,000 | 1,737.37 |
| 1989-10-12 | 8,000 | 8,100 | 7,810 | 7,810 | 163,000 | 1,577.78 |
| 1989-10-11 | 8,000 | 8,100 | 7,900 | 8,100 | 90,000 | 1,636.36 |
| 1989-10-09 | 8,100 | 8,390 | 8,100 | 8,290 | 182,000 | 1,674.75 |
| 1989-10-06 | 8,090 | 8,100 | 7,900 | 8,100 | 329,000 | 1,636.36 |
| 1989-10-05 | 7,400 | 8,000 | 7,300 | 7,890 | 362,000 | 1,593.94 |
| 1989-10-04 | 7,200 | 7,450 | 7,200 | 7,300 | 224,000 | 1,474.75 |
| 1989-10-03 | 7,000 | 7,150 | 6,980 | 7,100 | 238,000 | 1,434.34 |
| 1989-10-02 | 7,050 | 7,210 | 6,750 | 6,840 | 359,000 | 1,381.82 |
| 1989-09-29 | 7,010 | 7,010 | 7,010 | 7,010 | 673,999 | 1,416.16 |
| 1989-09-28 | 5,900 | 6,160 | 5,860 | 6,010 | 304,000 | 1,214.14 |
| 1989-09-27 | 5,880 | 5,940 | 5,700 | 5,800 | 336,000 | 1,171.72 |
| 1989-09-26 | 5,930 | 5,930 | 5,750 | 5,850 | 307,000 | 1,181.82 |
| 1989-09-25 | 5,900 | 5,940 | 5,780 | 5,860 | 240,000 | 1,183.84 |
| 1989-09-22 | 5,690 | 5,900 | 5,610 | 5,760 | 407,000 | 1,163.64 |
| 1989-09-21 | 5,250 | 5,600 | 5,250 | 5,590 | 300,000 | 1,129.29 |
| 1989-09-20 | 5,090 | 5,300 | 5,050 | 5,300 | 240,000 | 1,070.71 |
| 1989-09-19 | 5,090 | 5,100 | 5,020 | 5,100 | 70,000 | 1,030.30 |
| 1989-09-18 | 5,370 | 5,370 | 5,120 | 5,120 | 114,000 | 1,034.34 |
| 1989-09-14 | 5,190 | 5,380 | 5,190 | 5,370 | 75,000 | 1,084.85 |
| 1989-09-13 | 5,300 | 5,310 | 5,100 | 5,290 | 82,000 | 1,068.69 |
| 1989-09-12 | 5,060 | 5,400 | 5,060 | 5,300 | 172,000 | 1,070.71 |
| 1989-09-11 | 5,550 | 5,550 | 5,020 | 5,160 | 145,000 | 1,042.42 |
| 1989-09-08 | 5,950 | 6,000 | 5,490 | 5,580 | 367,000 | 1,127.27 |
| 1989-09-07 | 5,750 | 5,950 | 5,700 | 5,950 | 577,999 | 1,202.02 |
| 1989-09-06 | 5,240 | 5,860 | 5,240 | 5,600 | 933,999 | 1,131.31 |
| 1989-09-05 | 5,150 | 5,170 | 5,060 | 5,100 | 175,000 | 1,030.30 |
| 1989-09-04 | 5,100 | 5,200 | 5,020 | 5,020 | 156,000 | 1,014.14 |
| 1989-09-01 | 5,220 | 5,290 | 5,020 | 5,020 | 302,000 | 1,014.14 |
| 1989-08-31 | 5,060 | 5,290 | 4,900 | 5,120 | 791,999 | 1,034.34 |
| 1989-08-30 | 4,910 | 5,240 | 4,870 | 5,080 | 878,999 | 1,026.26 |
| 1989-08-29 | 4,400 | 4,820 | 4,400 | 4,820 | 999,999 | 973.74 |
| 1989-08-28 | 4,330 | 4,440 | 4,310 | 4,320 | 647,999 | 872.73 |
| 1989-08-25 | 4,060 | 4,230 | 4,020 | 4,190 | 220,000 | 846.47 |
| 1989-08-24 | 4,140 | 4,140 | 4,020 | 4,020 | 54,000 | 812.12 |
| 1989-08-23 | 4,150 | 4,150 | 4,090 | 4,090 | 91,000 | 826.26 |
| 1989-08-22 | 4,170 | 4,210 | 4,120 | 4,120 | 83,000 | 832.32 |
| 1989-08-21 | 4,110 | 4,200 | 4,110 | 4,180 | 36,000 | 844.44 |
| 1989-08-18 | 4,150 | 4,180 | 4,100 | 4,100 | 78,000 | 828.28 |
| 1989-08-17 | 4,100 | 4,150 | 4,100 | 4,110 | 51,000 | 830.30 |
| 1989-08-16 | 4,200 | 4,240 | 4,150 | 4,150 | 124,000 | 838.38 |
| 1989-08-15 | 4,150 | 4,250 | 4,100 | 4,150 | 200,000 | 838.38 |
| 1989-08-14 | 4,130 | 4,150 | 4,090 | 4,150 | 95,000 | 838.38 |
| 1989-08-11 | 4,210 | 4,230 | 4,090 | 4,100 | 365,000 | 828.28 |
| 1989-08-10 | 3,990 | 4,270 | 3,950 | 4,150 | 661,999 | 838.38 |
| 1989-08-09 | 4,140 | 4,150 | 3,900 | 3,980 | 622,999 | 804.04 |
| 1989-08-08 | 3,740 | 4,040 | 3,730 | 4,040 | 930,999 | 816.16 |
| 1989-08-07 | 3,510 | 3,540 | 3,480 | 3,540 | 42,000 | 715.15 |
| 1989-08-04 | 3,500 | 3,550 | 3,500 | 3,500 | 14,000 | 707.07 |
| 1989-08-03 | 3,380 | 3,500 | 3,380 | 3,500 | 15,000 | 707.07 |
| 1989-08-02 | 3,450 | 3,500 | 3,400 | 3,400 | 72,000 | 686.87 |
| 1989-08-01 | 3,440 | 3,450 | 3,420 | 3,440 | 18,000 | 694.95 |
| 1989-07-31 | 3,360 | 3,420 | 3,360 | 3,420 | 5,000 | 690.91 |
| 1989-07-28 | 3,350 | 3,390 | 3,310 | 3,350 | 56,000 | 676.77 |
| 1989-07-27 | 3,460 | 3,490 | 3,350 | 3,380 | 88,000 | 682.83 |
| 1989-07-26 | 3,500 | 3,510 | 3,450 | 3,450 | 14,000 | 696.97 |
| 1989-07-25 | 3,510 | 3,590 | 3,500 | 3,510 | 45,000 | 709.09 |
| 1989-07-24 | 3,560 | 3,600 | 3,480 | 3,520 | 38,000 | 711.11 |
| 1989-07-21 | 3,590 | 3,590 | 3,530 | 3,580 | 33,000 | 723.23 |
| 1989-07-20 | 3,600 | 3,600 | 3,550 | 3,550 | 23,000 | 717.17 |
| 1989-07-19 | 3,450 | 3,550 | 3,450 | 3,550 | 15,000 | 717.17 |
| 1989-07-18 | 3,450 | 3,450 | 3,420 | 3,420 | 16,000 | 690.91 |
| 1989-07-17 | 3,470 | 3,480 | 3,470 | 3,480 | 9,000 | 703.03 |
| 1989-07-14 | 3,500 | 3,540 | 3,490 | 3,520 | 28,000 | 711.11 |
| 1989-07-13 | 3,450 | 3,490 | 3,420 | 3,490 | 36,000 | 705.05 |
| 1989-07-12 | 3,500 | 3,520 | 3,450 | 3,450 | 37,000 | 696.97 |
| 1989-07-11 | 3,590 | 3,590 | 3,500 | 3,550 | 31,000 | 717.17 |
| 1989-07-10 | 3,690 | 3,690 | 3,610 | 3,610 | 28,000 | 729.29 |
| 1989-07-07 | 3,650 | 3,750 | 3,650 | 3,660 | 100,000 | 739.39 |
| 1989-07-06 | 3,670 | 3,700 | 3,630 | 3,660 | 88,000 | 739.39 |
| 1989-07-05 | 3,860 | 3,890 | 3,670 | 3,670 | 192,000 | 741.41 |
| 1989-07-04 | 3,670 | 3,840 | 3,650 | 3,720 | 513,999 | 751.52 |
| 1989-07-03 | 3,500 | 3,620 | 3,490 | 3,620 | 216,000 | 731.31 |
| 1989-06-30 | 3,630 | 3,650 | 3,450 | 3,460 | 491,999 | 698.99 |
| 1989-06-29 | 3,450 | 3,660 | 3,450 | 3,650 | 636,999 | 737.37 |
| 1989-06-28 | 3,070 | 3,200 | 3,070 | 3,200 | 104,000 | 646.47 |
| 1989-06-27 | 3,000 | 3,010 | 2,980 | 3,000 | 13,000 | 606.06 |
| 1989-06-26 | 3,010 | 3,070 | 2,960 | 3,000 | 24,000 | 606.06 |
| 1989-06-23 | 3,060 | 3,100 | 3,050 | 3,050 | 20,000 | 616.16 |
| 1989-06-22 | 3,030 | 3,110 | 2,990 | 3,110 | 25,000 | 628.28 |
| 1989-06-21 | 3,060 | 3,090 | 3,000 | 3,030 | 57,000 | 612.12 |
| 1989-06-20 | 3,010 | 3,060 | 3,010 | 3,050 | 15,000 | 616.16 |
| 1989-06-19 | 3,100 | 3,120 | 3,030 | 3,100 | 22,000 | 626.26 |
| 1989-06-16 | 3,110 | 3,140 | 3,100 | 3,120 | 17,000 | 630.30 |
| 1989-06-15 | 3,110 | 3,110 | 3,080 | 3,080 | 18,000 | 622.22 |
| 1989-06-14 | 3,150 | 3,150 | 3,070 | 3,080 | 17,000 | 622.22 |
| 1989-06-13 | 3,180 | 3,220 | 3,150 | 3,150 | 45,000 | 636.36 |
| 1989-06-12 | 3,200 | 3,210 | 3,170 | 3,180 | 19,000 | 642.42 |
| 1989-06-09 | 3,240 | 3,240 | 3,150 | 3,150 | 17,000 | 636.36 |
| 1989-06-08 | 3,140 | 3,230 | 3,140 | 3,230 | 35,000 | 652.53 |
| 1989-06-07 | 3,200 | 3,230 | 3,100 | 3,100 | 18,000 | 626.26 |
| 1989-06-06 | 3,260 | 3,260 | 3,190 | 3,240 | 53,000 | 654.55 |
| 1989-06-05 | 3,200 | 3,340 | 3,200 | 3,300 | 142,000 | 666.67 |
| 1989-06-02 | 3,290 | 3,290 | 3,100 | 3,200 | 79,000 | 646.47 |
| 1989-06-01 | 3,250 | 3,370 | 3,240 | 3,270 | 307,000 | 660.61 |
| 1989-05-31 | 2,980 | 3,150 | 2,980 | 3,150 | 219,000 | 636.36 |
| 1989-05-30 | 2,900 | 2,940 | 2,850 | 2,900 | 39,000 | 585.86 |
| 1989-05-29 | 2,920 | 2,940 | 2,900 | 2,900 | 11,000 | 585.86 |
| 1989-05-26 | 2,990 | 2,990 | 2,910 | 2,910 | 23,000 | 587.88 |
| 1989-05-25 | 3,010 | 3,010 | 2,990 | 3,000 | 48,000 | 606.06 |
| 1989-05-24 | 3,010 | 3,030 | 2,980 | 3,010 | 84,000 | 608.08 |
| 1989-05-23 | 3,080 | 3,120 | 2,970 | 3,000 | 70,000 | 606.06 |
| 1989-05-22 | 2,960 | 3,090 | 2,960 | 3,060 | 94,000 | 618.18 |
| 1989-05-19 | 2,810 | 2,900 | 2,810 | 2,900 | 37,000 | 585.86 |
| 1989-05-18 | 2,800 | 2,840 | 2,800 | 2,830 | 15,000 | 571.72 |
| 1989-05-17 | 2,800 | 2,820 | 2,800 | 2,800 | 15,000 | 565.66 |
| 1989-05-16 | 2,750 | 2,760 | 2,750 | 2,760 | 13,000 | 557.58 |
| 1989-05-15 | 2,740 | 2,750 | 2,730 | 2,750 | 9,000 | 555.56 |
| 1989-05-12 | 2,750 | 2,800 | 2,750 | 2,750 | 30,000 | 555.56 |
| 1989-05-11 | 2,730 | 2,750 | 2,710 | 2,750 | 27,000 | 555.56 |
| 1989-05-10 | 2,700 | 2,750 | 2,700 | 2,700 | 72,000 | 545.46 |
| 1989-05-09 | 2,650 | 2,670 | 2,640 | 2,670 | 19,000 | 539.39 |
| 1989-05-08 | 2,590 | 2,610 | 2,570 | 2,600 | 21,000 | 525.25 |
| 1989-05-02 | 2,600 | 2,610 | 2,560 | 2,560 | 46,000 | 517.17 |
| 1989-05-01 | 2,540 | 2,540 | 2,540 | 2,540 | 13,000 | 513.13 |
| 1989-04-28 | 2,600 | 2,600 | 2,520 | 2,540 | 61,000 | 513.13 |
| 1989-04-27 | 2,650 | 2,660 | 2,590 | 2,590 | 50,000 | 523.23 |
| 1989-04-26 | 2,570 | 2,660 | 2,570 | 2,660 | 24,000 | 537.37 |
| 1989-04-25 | 2,550 | 2,600 | 2,550 | 2,560 | 18,000 | 517.17 |
| 1989-04-24 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 492.93 |
| 1989-04-21 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 492.93 |
| 1989-04-20 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 505.05 |
| 1989-04-19 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 505.05 |
| 1989-04-18 | 2,580 | 2,580 | 2,520 | 2,540 | 10,000 | 513.13 |
| 1989-04-17 | 2,590 | 2,590 | 2,570 | 2,570 | 9,000 | 519.19 |
| 1989-04-14 | 2,500 | 2,550 | 2,500 | 2,550 | 17,000 | 515.15 |
| 1989-04-13 | 2,460 | 2,500 | 2,460 | 2,500 | 12,000 | 505.05 |
| 1989-04-12 | 2,450 | 2,460 | 2,450 | 2,460 | 6,000 | 496.97 |
| 1989-04-11 | 2,430 | 2,430 | 2,430 | 2,430 | 2,000 | 490.91 |
| 1989-04-10 | 2,420 | 2,420 | 2,420 | 2,420 | 39,000 | 488.89 |
| 1989-04-07 | 2,420 | 2,430 | 2,420 | 2,430 | 4,000 | 490.91 |
| 1989-04-06 | 2,440 | 2,450 | 2,350 | 2,430 | 13,000 | 490.91 |
| 1989-04-05 | 2,470 | 2,480 | 2,470 | 2,480 | 8,000 | 501.01 |
| 1989-04-04 | 2,480 | 2,480 | 2,480 | 2,480 | 11,000 | 501.01 |
| 1989-04-03 | 2,480 | 2,480 | 2,480 | 2,480 | 2,000 | 501.01 |
| 1989-03-31 | 2,500 | 2,530 | 2,490 | 2,490 | 31,000 | 503.03 |
| 1989-03-30 | 2,450 | 2,500 | 2,450 | 2,500 | 23,000 | 505.05 |
| 1989-03-29 | 2,400 | 2,480 | 2,400 | 2,480 | 15,000 | 501.01 |
| 1989-03-28 | 2,400 | 2,420 | 2,400 | 2,400 | 15,000 | 484.85 |
| 1989-03-27 | 2,400 | 2,400 | 2,400 | 2,400 | 6,000 | 484.85 |
| 1989-03-24 | 2,430 | 2,450 | 2,430 | 2,450 | 25,000 | 494.95 |
| 1989-03-23 | 2,400 | 2,450 | 2,350 | 2,400 | 13,000 | 484.85 |
| 1989-03-22 | 2,440 | 2,440 | 2,350 | 2,380 | 24,000 | 480.81 |
| 1989-03-20 | 2,420 | 2,430 | 2,420 | 2,430 | 10,000 | 490.91 |
| 1989-03-17 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 488.89 |
| 1989-03-16 | 2,430 | 2,440 | 2,430 | 2,430 | 13,000 | 490.91 |
| 1989-03-15 | 2,400 | 2,430 | 2,380 | 2,380 | 11,000 | 480.81 |
| 1989-03-14 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 480.81 |
| 1989-03-13 | 2,390 | 2,390 | 2,370 | 2,370 | 2,000 | 478.79 |
| 1989-03-10 | 2,390 | 2,400 | 2,370 | 2,400 | 8,000 | 484.85 |
| 1989-03-09 | 2,390 | 2,390 | 2,380 | 2,380 | 10,000 | 480.81 |
| 1989-03-08 | 2,410 | 2,410 | 2,390 | 2,390 | 29,000 | 482.83 |
| 1989-03-03 | 2,410 | 2,410 | 2,410 | 2,410 | 6,000 | 486.87 |
| 1989-03-02 | 2,450 | 2,500 | 2,420 | 2,500 | 8,000 | 505.05 |
| 1989-03-01 | 2,500 | 2,500 | 2,500 | 2,500 | 6,000 | 505.05 |
| 1989-02-28 | 2,510 | 2,510 | 2,460 | 2,500 | 18,000 | 505.05 |
| 1989-02-27 | 2,530 | 2,530 | 2,510 | 2,510 | 3,000 | 507.07 |
| 1989-02-23 | 2,500 | 2,500 | 2,410 | 2,450 | 23,000 | 494.95 |
| 1989-02-22 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 505.05 |
| 1989-02-21 | 2,500 | 2,600 | 2,500 | 2,590 | 6,000 | 523.23 |
| 1989-02-20 | 2,520 | 2,520 | 2,500 | 2,500 | 20,000 | 505.05 |
| 1989-02-17 | 2,550 | 2,550 | 2,510 | 2,510 | 8,000 | 507.07 |
| 1989-02-16 | 2,580 | 2,580 | 2,560 | 2,560 | 11,000 | 517.17 |
| 1989-02-14 | 2,560 | 2,600 | 2,560 | 2,560 | 9,000 | 517.17 |
| 1989-02-13 | 2,650 | 2,650 | 2,600 | 2,600 | 7,000 | 525.25 |
| 1989-02-10 | 2,690 | 2,700 | 2,690 | 2,690 | 19,000 | 543.43 |
| 1989-02-09 | 2,660 | 2,690 | 2,600 | 2,690 | 34,000 | 543.43 |
| 1989-02-08 | 2,680 | 2,700 | 2,650 | 2,650 | 28,000 | 535.35 |
| 1989-02-07 | 2,650 | 2,660 | 2,580 | 2,660 | 14,000 | 537.37 |
| 1989-02-06 | 2,700 | 2,700 | 2,660 | 2,660 | 17,000 | 537.37 |
| 1989-02-03 | 2,710 | 2,710 | 2,700 | 2,700 | 20,000 | 545.46 |
| 1989-02-02 | 2,720 | 2,730 | 2,700 | 2,700 | 41,000 | 545.46 |
| 1989-02-01 | 2,690 | 2,700 | 2,690 | 2,700 | 60,000 | 545.46 |
| 1989-01-31 | 2,650 | 2,650 | 2,590 | 2,650 | 7,000 | 535.35 |
| 1989-01-30 | 2,640 | 2,650 | 2,570 | 2,650 | 16,000 | 535.35 |
| 1989-01-28 | 2,610 | 2,640 | 2,600 | 2,640 | 10,000 | 533.33 |
| 1989-01-27 | 2,600 | 2,650 | 2,580 | 2,600 | 9,000 | 525.25 |
| 1989-01-26 | 2,630 | 2,650 | 2,630 | 2,650 | 6,000 | 535.35 |
| 1989-01-25 | 2,590 | 2,650 | 2,550 | 2,650 | 10,000 | 535.35 |
| 1989-01-23 | 2,560 | 2,560 | 2,550 | 2,550 | 5,000 | 515.15 |
| 1989-01-20 | 2,550 | 2,550 | 2,500 | 2,510 | 13,000 | 507.07 |
| 1989-01-19 | 2,660 | 2,660 | 2,600 | 2,600 | 17,000 | 525.25 |
| 1989-01-18 | 2,650 | 2,650 | 2,650 | 2,650 | 11,000 | 535.35 |
| 1989-01-17 | 2,670 | 2,700 | 2,650 | 2,650 | 9,000 | 535.35 |
| 1989-01-13 | 2,650 | 2,700 | 2,650 | 2,660 | 7,000 | 537.37 |
| 1989-01-12 | 2,700 | 2,700 | 2,650 | 2,650 | 19,000 | 535.35 |
| 1989-01-11 | 2,640 | 2,700 | 2,590 | 2,700 | 17,000 | 545.46 |
| 1989-01-10 | 2,600 | 2,600 | 2,600 | 2,600 | 12,000 | 525.25 |
| 1989-01-09 | 2,590 | 2,600 | 2,590 | 2,600 | 2,000 | 525.25 |
| 1989-01-06 | 2,610 | 2,610 | 2,600 | 2,600 | 5,000 | 525.25 |
| 1989-01-05 | 2,660 | 2,660 | 2,660 | 2,660 | 3,000 | 537.37 |
| 1989-01-04 | 2,660 | 2,680 | 2,660 | 2,660 | 7,000 | 537.37 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1999-03-26]1株→1.5株 [1992-02-25]1株→1.1株 [1990-02-23]1株→1.5株 [1986-12-24]1株→1.14株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株