6592 マブチモーター(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 | 6,040 | 6,070 | 6,040 | 6,050 | 22,000 | 1,250 |
| 1989-12-28 | 6,060 | 6,130 | 6,040 | 6,040 | 131,000 | 1,247.93 |
| 1989-12-27 | 6,000 | 6,000 | 5,950 | 6,000 | 84,000 | 1,239.67 |
| 1989-12-26 | 5,850 | 5,950 | 5,800 | 5,950 | 47,000 | 1,229.34 |
| 1989-12-25 | 5,700 | 5,700 | 5,620 | 5,700 | 63,000 | 1,177.69 |
| 1989-12-22 | 5,800 | 5,850 | 5,640 | 5,640 | 43,000 | 1,165.29 |
| 1989-12-21 | 5,800 | 5,800 | 5,700 | 5,780 | 63,000 | 1,194.21 |
| 1989-12-20 | 5,810 | 5,830 | 5,720 | 5,800 | 34,000 | 1,198.35 |
| 1989-12-19 | 5,760 | 5,800 | 5,700 | 5,710 | 27,000 | 1,179.75 |
| 1989-12-18 | 5,890 | 5,890 | 5,700 | 5,700 | 72,000 | 1,177.69 |
| 1989-12-15 | 5,960 | 5,960 | 5,900 | 5,900 | 95,000 | 1,219.01 |
| 1989-12-14 | 5,990 | 5,990 | 5,910 | 5,970 | 60,000 | 1,233.47 |
| 1989-12-13 | 6,110 | 6,110 | 5,980 | 6,000 | 162,000 | 1,239.67 |
| 1989-12-12 | 6,000 | 6,100 | 6,000 | 6,030 | 347,000 | 1,245.87 |
| 1989-12-11 | 5,760 | 5,980 | 5,760 | 5,970 | 105,000 | 1,233.47 |
| 1989-12-08 | 5,740 | 5,800 | 5,590 | 5,800 | 74,000 | 1,198.35 |
| 1989-12-07 | 5,590 | 5,640 | 5,550 | 5,640 | 39,000 | 1,165.29 |
| 1989-12-06 | 5,420 | 5,550 | 5,420 | 5,550 | 19,000 | 1,146.69 |
| 1989-12-05 | 5,500 | 5,500 | 5,400 | 5,400 | 13,000 | 1,115.70 |
| 1989-12-04 | 5,570 | 5,570 | 5,500 | 5,500 | 23,000 | 1,136.36 |
| 1989-12-01 | 5,600 | 5,600 | 5,450 | 5,570 | 23,000 | 1,150.83 |
| 1989-11-30 | 5,500 | 5,550 | 5,500 | 5,510 | 28,000 | 1,138.43 |
| 1989-11-29 | 5,640 | 5,640 | 5,500 | 5,500 | 24,000 | 1,136.36 |
| 1989-11-28 | 5,600 | 5,600 | 5,550 | 5,550 | 10,000 | 1,146.69 |
| 1989-11-27 | 5,750 | 5,750 | 5,490 | 5,550 | 75,000 | 1,146.69 |
| 1989-11-24 | 5,760 | 5,790 | 5,730 | 5,730 | 43,000 | 1,183.88 |
| 1989-11-22 | 5,730 | 5,730 | 5,650 | 5,730 | 85,000 | 1,183.88 |
| 1989-11-21 | 5,450 | 5,700 | 5,450 | 5,650 | 27,000 | 1,167.36 |
| 1989-11-20 | 5,500 | 5,550 | 5,400 | 5,550 | 137,000 | 1,146.69 |
| 1989-11-17 | 5,680 | 5,680 | 5,520 | 5,520 | 67,000 | 1,140.50 |
| 1989-11-16 | 5,680 | 5,700 | 5,520 | 5,630 | 29,000 | 1,163.22 |
| 1989-11-15 | 5,700 | 5,750 | 5,680 | 5,700 | 16,000 | 1,177.69 |
| 1989-11-14 | 5,720 | 5,750 | 5,680 | 5,750 | 44,000 | 1,188.02 |
| 1989-11-13 | 5,610 | 5,800 | 5,560 | 5,800 | 50,000 | 1,198.35 |
| 1989-11-10 | 5,730 | 5,740 | 5,600 | 5,680 | 41,000 | 1,173.55 |
| 1989-11-09 | 5,800 | 5,810 | 5,730 | 5,730 | 26,000 | 1,183.88 |
| 1989-11-08 | 5,650 | 5,750 | 5,650 | 5,750 | 112,000 | 1,188.02 |
| 1989-11-07 | 5,610 | 5,650 | 5,500 | 5,650 | 15,000 | 1,167.36 |
| 1989-11-06 | 5,550 | 5,650 | 5,550 | 5,610 | 10,000 | 1,159.09 |
| 1989-11-02 | 5,650 | 5,650 | 5,600 | 5,650 | 11,000 | 1,167.36 |
| 1989-11-01 | 5,790 | 5,790 | 5,700 | 5,700 | 12,000 | 1,177.69 |
| 1989-10-31 | 5,500 | 5,800 | 5,500 | 5,800 | 43,000 | 1,198.35 |
| 1989-10-30 | 5,400 | 5,500 | 5,320 | 5,500 | 28,000 | 1,136.36 |
| 1989-10-27 | 5,500 | 5,600 | 5,400 | 5,500 | 86,000 | 1,136.36 |
| 1989-10-26 | 5,930 | 5,930 | 5,800 | 5,800 | 47,000 | 1,198.35 |
| 1989-10-25 | 5,930 | 5,930 | 5,840 | 5,920 | 48,000 | 1,223.14 |
| 1989-10-24 | 6,000 | 6,000 | 5,930 | 5,930 | 56,000 | 1,225.21 |
| 1989-10-23 | 5,920 | 6,000 | 5,920 | 5,920 | 10,000 | 1,223.14 |
| 1989-10-20 | 6,050 | 6,050 | 5,900 | 5,910 | 46,000 | 1,221.07 |
| 1989-10-19 | 5,860 | 5,950 | 5,850 | 5,950 | 60,000 | 1,229.34 |
| 1989-10-18 | 5,890 | 5,890 | 5,800 | 5,810 | 47,000 | 1,200.41 |
| 1989-10-17 | 6,030 | 6,110 | 5,900 | 5,900 | 219,000 | 1,219.01 |
| 1989-10-16 | 6,180 | 6,200 | 5,800 | 5,800 | 230,000 | 1,198.35 |
| 1989-10-13 | 6,000 | 6,400 | 6,000 | 6,380 | 303,000 | 1,318.18 |
| 1989-10-12 | 6,000 | 6,100 | 5,950 | 6,050 | 168,000 | 1,250 |
| 1989-10-11 | 6,200 | 6,250 | 5,960 | 6,000 | 255,000 | 1,239.67 |
| 1989-10-09 | 5,880 | 6,200 | 5,800 | 6,190 | 454,000 | 1,278.93 |
| 1989-10-06 | 5,580 | 5,850 | 5,570 | 5,700 | 376,000 | 1,177.69 |
| 1989-10-05 | 5,500 | 5,600 | 5,490 | 5,580 | 64,000 | 1,152.89 |
| 1989-10-04 | 5,460 | 5,500 | 5,460 | 5,500 | 31,000 | 1,136.36 |
| 1989-10-03 | 5,560 | 5,570 | 5,490 | 5,560 | 44,000 | 1,148.76 |
| 1989-10-02 | 5,500 | 5,590 | 5,500 | 5,560 | 44,000 | 1,148.76 |
| 1989-09-29 | 5,680 | 5,680 | 5,560 | 5,590 | 58,000 | 1,154.96 |
| 1989-09-28 | 5,700 | 5,710 | 5,670 | 5,680 | 100,000 | 1,173.55 |
| 1989-09-27 | 5,750 | 5,760 | 5,690 | 5,690 | 107,000 | 1,175.62 |
| 1989-09-26 | 5,600 | 5,800 | 5,590 | 5,700 | 193,000 | 1,177.69 |
| 1989-09-25 | 5,700 | 5,700 | 5,600 | 5,600 | 80,000 | 1,157.02 |
| 1989-09-22 | 5,470 | 5,700 | 5,470 | 5,700 | 284,000 | 1,177.69 |
| 1989-09-21 | 5,490 | 5,490 | 5,310 | 5,450 | 56,000 | 1,126.03 |
| 1989-09-20 | 5,250 | 5,350 | 5,250 | 5,310 | 51,000 | 1,097.11 |
| 1989-09-19 | 5,350 | 5,350 | 5,320 | 5,320 | 27,000 | 1,099.17 |
| 1989-09-18 | 5,310 | 5,390 | 5,310 | 5,390 | 18,000 | 1,113.64 |
| 1989-09-14 | 5,300 | 5,350 | 5,300 | 5,350 | 24,000 | 1,105.37 |
| 1989-09-13 | 5,400 | 5,400 | 5,270 | 5,300 | 56,000 | 1,095.04 |
| 1989-09-12 | 5,170 | 5,300 | 5,170 | 5,290 | 61,000 | 1,092.98 |
| 1989-09-11 | 5,490 | 5,490 | 5,100 | 5,150 | 57,000 | 1,064.05 |
| 1989-09-08 | 5,690 | 5,850 | 5,550 | 5,550 | 541,000 | 1,146.69 |
| 1989-09-07 | 5,400 | 5,650 | 5,310 | 5,600 | 481,000 | 1,157.02 |
| 1989-09-06 | 5,300 | 5,450 | 5,280 | 5,300 | 352,000 | 1,095.04 |
| 1989-09-05 | 5,110 | 5,250 | 5,110 | 5,240 | 132,000 | 1,082.64 |
| 1989-09-04 | 5,240 | 5,340 | 5,090 | 5,120 | 107,000 | 1,057.85 |
| 1989-09-01 | 5,250 | 5,250 | 5,160 | 5,190 | 154,000 | 1,072.31 |
| 1989-08-31 | 5,180 | 5,300 | 5,130 | 5,250 | 272,000 | 1,084.71 |
| 1989-08-30 | 5,350 | 5,350 | 5,160 | 5,280 | 121,000 | 1,090.91 |
| 1989-08-29 | 5,220 | 5,300 | 5,220 | 5,250 | 253,000 | 1,084.71 |
| 1989-08-28 | 5,250 | 5,310 | 5,210 | 5,210 | 111,000 | 1,076.45 |
| 1989-08-25 | 5,190 | 5,340 | 5,190 | 5,200 | 279,000 | 1,074.38 |
| 1989-08-24 | 5,250 | 5,300 | 5,020 | 5,190 | 145,000 | 1,072.31 |
| 1989-08-23 | 5,350 | 5,350 | 5,210 | 5,260 | 239,000 | 1,086.78 |
| 1989-08-22 | 5,100 | 5,360 | 5,070 | 5,290 | 562,000 | 1,092.98 |
| 1989-08-21 | 4,900 | 5,050 | 4,860 | 5,050 | 450,000 | 1,043.39 |
| 1989-08-18 | 4,800 | 4,890 | 4,800 | 4,850 | 106,000 | 1,002.07 |
| 1989-08-17 | 4,800 | 4,800 | 4,740 | 4,800 | 64,000 | 991.74 |
| 1989-08-16 | 4,850 | 4,850 | 4,750 | 4,750 | 52,000 | 981.41 |
| 1989-08-15 | 4,850 | 4,860 | 4,800 | 4,840 | 147,000 | 1,000 |
| 1989-08-14 | 4,840 | 4,880 | 4,820 | 4,850 | 124,000 | 1,002.07 |
| 1989-08-11 | 4,750 | 4,840 | 4,720 | 4,790 | 233,000 | 989.67 |
| 1989-08-10 | 4,690 | 4,750 | 4,650 | 4,680 | 252,000 | 966.94 |
| 1989-08-09 | 4,670 | 4,720 | 4,620 | 4,690 | 201,000 | 969.01 |
| 1989-08-08 | 4,400 | 4,600 | 4,400 | 4,580 | 125,000 | 946.28 |
| 1989-08-07 | 4,450 | 4,450 | 4,400 | 4,410 | 20,000 | 911.16 |
| 1989-08-04 | 4,450 | 4,450 | 4,450 | 4,450 | 11,000 | 919.42 |
| 1989-08-03 | 4,470 | 4,480 | 4,330 | 4,350 | 9,000 | 898.76 |
| 1989-08-02 | 4,350 | 4,450 | 4,340 | 4,450 | 13,000 | 919.42 |
| 1989-08-01 | 4,400 | 4,450 | 4,380 | 4,380 | 21,000 | 904.96 |
| 1989-07-31 | 4,400 | 4,450 | 4,400 | 4,400 | 14,000 | 909.09 |
| 1989-07-28 | 4,290 | 4,390 | 4,280 | 4,390 | 41,000 | 907.03 |
| 1989-07-27 | 4,310 | 4,350 | 4,300 | 4,300 | 54,000 | 888.43 |
| 1989-07-26 | 4,400 | 4,400 | 4,310 | 4,320 | 38,000 | 892.56 |
| 1989-07-25 | 4,420 | 4,440 | 4,370 | 4,370 | 17,000 | 902.89 |
| 1989-07-24 | 4,470 | 4,480 | 4,410 | 4,450 | 26,000 | 919.42 |
| 1989-07-21 | 4,460 | 4,560 | 4,450 | 4,470 | 35,000 | 923.55 |
| 1989-07-20 | 4,430 | 4,500 | 4,430 | 4,490 | 59,000 | 927.69 |
| 1989-07-19 | 4,290 | 4,380 | 4,270 | 4,380 | 13,000 | 904.96 |
| 1989-07-18 | 4,360 | 4,400 | 4,300 | 4,300 | 50,000 | 888.43 |
| 1989-07-17 | 4,360 | 4,360 | 4,360 | 4,360 | 19,000 | 900.83 |
| 1989-07-14 | 4,440 | 4,440 | 4,360 | 4,360 | 20,000 | 900.83 |
| 1989-07-13 | 4,510 | 4,510 | 4,450 | 4,450 | 27,000 | 919.42 |
| 1989-07-12 | 4,510 | 4,550 | 4,500 | 4,510 | 28,000 | 931.82 |
| 1989-07-11 | 4,690 | 4,700 | 4,610 | 4,610 | 40,000 | 952.48 |
| 1989-07-10 | 4,770 | 4,770 | 4,680 | 4,700 | 31,000 | 971.07 |
| 1989-07-07 | 4,550 | 4,750 | 4,550 | 4,720 | 25,000 | 975.21 |
| 1989-07-06 | 4,610 | 4,650 | 4,600 | 4,650 | 69,000 | 960.74 |
| 1989-07-05 | 4,790 | 4,830 | 4,650 | 4,650 | 125,000 | 960.74 |
| 1989-07-04 | 4,750 | 4,900 | 4,730 | 4,750 | 427,000 | 981.41 |
| 1989-07-03 | 4,420 | 4,720 | 4,420 | 4,720 | 186,000 | 975.21 |
| 1989-06-30 | 4,320 | 4,410 | 4,280 | 4,390 | 203,000 | 907.03 |
| 1989-06-29 | 4,100 | 4,300 | 4,100 | 4,300 | 147,000 | 888.43 |
| 1989-06-28 | 4,100 | 4,120 | 4,050 | 4,100 | 29,000 | 847.11 |
| 1989-06-27 | 4,100 | 4,100 | 4,100 | 4,100 | 20,000 | 847.11 |
| 1989-06-26 | 4,150 | 4,150 | 4,060 | 4,100 | 28,000 | 847.11 |
| 1989-06-23 | 4,080 | 4,180 | 4,080 | 4,180 | 15,000 | 863.64 |
| 1989-06-22 | 4,150 | 4,150 | 4,050 | 4,090 | 32,000 | 845.04 |
| 1989-06-21 | 4,200 | 4,200 | 4,150 | 4,160 | 37,000 | 859.50 |
| 1989-06-20 | 4,250 | 4,250 | 4,200 | 4,200 | 79,000 | 867.77 |
| 1989-06-19 | 4,240 | 4,240 | 4,200 | 4,200 | 16,000 | 867.77 |
| 1989-06-16 | 4,230 | 4,230 | 4,200 | 4,200 | 6,000 | 867.77 |
| 1989-06-15 | 4,200 | 4,250 | 4,180 | 4,180 | 18,000 | 863.64 |
| 1989-06-14 | 4,150 | 4,250 | 4,150 | 4,200 | 30,000 | 867.77 |
| 1989-06-13 | 4,210 | 4,240 | 4,100 | 4,100 | 60,000 | 847.11 |
| 1989-06-12 | 4,010 | 4,180 | 4,000 | 4,180 | 27,000 | 863.64 |
| 1989-06-09 | 4,020 | 4,080 | 3,980 | 4,000 | 158,000 | 826.45 |
| 1989-06-08 | 4,000 | 4,100 | 4,000 | 4,050 | 121,000 | 836.78 |
| 1989-06-07 | 4,210 | 4,210 | 4,000 | 4,100 | 77,000 | 847.11 |
| 1989-06-06 | 4,470 | 4,470 | 4,200 | 4,280 | 87,000 | 884.30 |
| 1989-06-05 | 4,560 | 4,560 | 4,440 | 4,470 | 98,000 | 923.55 |
| 1989-06-02 | 4,620 | 4,640 | 4,560 | 4,560 | 44,000 | 942.15 |
| 1989-06-01 | 4,590 | 4,630 | 4,550 | 4,570 | 110,000 | 944.22 |
| 1989-05-31 | 4,550 | 4,550 | 4,460 | 4,510 | 51,000 | 931.82 |
| 1989-05-30 | 4,580 | 4,580 | 4,530 | 4,580 | 79,000 | 946.28 |
| 1989-05-29 | 4,580 | 4,600 | 4,580 | 4,580 | 46,000 | 946.28 |
| 1989-05-26 | 4,630 | 4,630 | 4,580 | 4,600 | 44,000 | 950.41 |
| 1989-05-25 | 4,500 | 4,610 | 4,500 | 4,580 | 163,000 | 946.28 |
| 1989-05-24 | 4,440 | 4,500 | 4,440 | 4,460 | 137,000 | 921.49 |
| 1989-05-23 | 4,410 | 4,490 | 4,360 | 4,390 | 137,000 | 907.03 |
| 1989-05-22 | 4,310 | 4,350 | 4,300 | 4,340 | 75,000 | 896.69 |
| 1989-05-19 | 4,150 | 4,250 | 4,100 | 4,250 | 39,000 | 878.10 |
| 1989-05-18 | 4,200 | 4,240 | 4,100 | 4,100 | 24,000 | 847.11 |
| 1989-05-17 | 4,250 | 4,260 | 4,200 | 4,200 | 57,000 | 867.77 |
| 1989-05-16 | 4,250 | 4,260 | 4,200 | 4,240 | 34,000 | 876.03 |
| 1989-05-15 | 4,260 | 4,260 | 4,200 | 4,200 | 28,000 | 867.77 |
| 1989-05-12 | 4,250 | 4,250 | 4,190 | 4,200 | 16,000 | 867.77 |
| 1989-05-11 | 4,100 | 4,220 | 4,080 | 4,220 | 42,000 | 871.90 |
| 1989-05-10 | 3,990 | 4,020 | 3,950 | 4,020 | 56,000 | 830.58 |
| 1989-05-09 | 4,000 | 4,000 | 3,950 | 3,950 | 49,000 | 816.12 |
| 1989-05-08 | 4,000 | 4,000 | 3,970 | 4,000 | 68,000 | 826.45 |
| 1989-05-02 | 4,010 | 4,040 | 4,010 | 4,020 | 32,000 | 830.58 |
| 1989-05-01 | 4,050 | 4,060 | 4,030 | 4,030 | 24,000 | 832.65 |
| 1989-04-28 | 4,020 | 4,100 | 4,010 | 4,100 | 16,000 | 847.11 |
| 1989-04-27 | 3,890 | 3,970 | 3,890 | 3,970 | 4,000 | 820.25 |
| 1989-04-26 | 3,890 | 3,900 | 3,850 | 3,890 | 62,000 | 803.72 |
| 1989-04-25 | 3,900 | 3,900 | 3,880 | 3,890 | 12,000 | 803.72 |
| 1989-04-24 | 3,940 | 3,940 | 3,850 | 3,850 | 13,000 | 795.46 |
| 1989-04-21 | 3,870 | 3,880 | 3,850 | 3,850 | 21,000 | 795.46 |
| 1989-04-20 | 3,950 | 3,950 | 3,850 | 3,910 | 50,000 | 807.85 |
| 1989-04-19 | 3,980 | 3,980 | 3,960 | 3,960 | 22,000 | 818.18 |
| 1989-04-18 | 4,010 | 4,020 | 3,980 | 3,980 | 38,000 | 822.31 |
| 1989-04-17 | 4,020 | 4,020 | 4,000 | 4,000 | 16,000 | 826.45 |
| 1989-04-14 | 4,000 | 4,020 | 3,980 | 4,020 | 18,000 | 830.58 |
| 1989-04-13 | 4,050 | 4,050 | 3,960 | 3,960 | 29,000 | 818.18 |
| 1989-04-12 | 4,020 | 4,030 | 3,980 | 4,020 | 60,000 | 830.58 |
| 1989-04-11 | 4,010 | 4,030 | 3,990 | 3,990 | 38,000 | 824.38 |
| 1989-04-10 | 4,010 | 4,010 | 4,000 | 4,010 | 30,000 | 828.51 |
| 1989-04-07 | 4,020 | 4,030 | 4,000 | 4,020 | 39,000 | 830.58 |
| 1989-04-06 | 4,050 | 4,050 | 4,010 | 4,010 | 37,000 | 828.51 |
| 1989-04-05 | 4,050 | 4,070 | 4,000 | 4,030 | 59,000 | 832.65 |
| 1989-04-04 | 4,150 | 4,150 | 4,030 | 4,070 | 49,000 | 840.91 |
| 1989-04-03 | 4,210 | 4,220 | 4,150 | 4,150 | 21,000 | 857.44 |
| 1989-03-31 | 4,060 | 4,160 | 4,060 | 4,160 | 23,000 | 859.50 |
| 1989-03-30 | 4,130 | 4,130 | 4,060 | 4,060 | 23,000 | 838.84 |
| 1989-03-29 | 4,120 | 4,130 | 4,100 | 4,100 | 21,000 | 847.11 |
| 1989-03-28 | 4,080 | 4,130 | 4,080 | 4,090 | 11,000 | 845.04 |
| 1989-03-27 | 4,070 | 4,180 | 4,070 | 4,180 | 5,000 | 863.64 |
| 1989-03-24 | 4,090 | 4,090 | 4,070 | 4,070 | 20,000 | 840.91 |
| 1989-03-23 | 4,100 | 4,140 | 4,080 | 4,080 | 42,000 | 842.98 |
| 1989-03-22 | 4,250 | 4,250 | 4,110 | 4,150 | 14,000 | 857.44 |
| 1989-03-20 | 4,070 | 4,250 | 4,070 | 4,250 | 17,000 | 878.10 |
| 1989-03-17 | 4,050 | 4,180 | 4,050 | 4,150 | 50,000 | 857.44 |
| 1989-03-16 | 4,100 | 4,100 | 4,050 | 4,050 | 49,000 | 836.78 |
| 1989-03-15 | 4,090 | 4,110 | 4,050 | 4,060 | 49,000 | 838.84 |
| 1989-03-14 | 4,110 | 4,120 | 4,060 | 4,100 | 28,000 | 847.11 |
| 1989-03-13 | 4,160 | 4,160 | 4,090 | 4,090 | 25,000 | 845.04 |
| 1989-03-10 | 4,070 | 4,150 | 4,060 | 4,090 | 41,000 | 845.04 |
| 1989-03-09 | 4,080 | 4,110 | 4,080 | 4,080 | 24,000 | 842.98 |
| 1989-03-08 | 4,140 | 4,140 | 4,070 | 4,080 | 59,000 | 842.98 |
| 1989-03-07 | 4,150 | 4,180 | 4,130 | 4,130 | 42,000 | 853.31 |
| 1989-03-06 | 4,250 | 4,250 | 4,180 | 4,180 | 97,000 | 863.64 |
| 1989-03-03 | 4,300 | 4,310 | 4,300 | 4,300 | 47,000 | 888.43 |
| 1989-03-02 | 4,280 | 4,280 | 4,280 | 4,280 | 12,000 | 884.30 |
| 1989-03-01 | 4,200 | 4,230 | 4,100 | 4,230 | 77,000 | 873.97 |
| 1989-02-28 | 4,260 | 4,270 | 4,150 | 4,150 | 53,000 | 857.44 |
| 1989-02-27 | 4,330 | 4,330 | 4,250 | 4,250 | 17,000 | 878.10 |
| 1989-02-23 | 4,120 | 4,200 | 4,120 | 4,200 | 48,000 | 867.77 |
| 1989-02-22 | 4,250 | 4,300 | 4,170 | 4,170 | 74,000 | 861.57 |
| 1989-02-21 | 4,310 | 4,310 | 4,200 | 4,240 | 56,000 | 876.03 |
| 1989-02-20 | 4,360 | 4,360 | 4,200 | 4,350 | 76,000 | 898.76 |
| 1989-02-17 | 4,400 | 4,410 | 4,360 | 4,360 | 30,000 | 900.83 |
| 1989-02-16 | 4,500 | 4,500 | 4,360 | 4,400 | 21,000 | 909.09 |
| 1989-02-15 | 4,520 | 4,550 | 4,480 | 4,550 | 87,000 | 940.08 |
| 1989-02-14 | 4,620 | 4,620 | 4,550 | 4,570 | 60,000 | 944.22 |
| 1989-02-13 | 4,650 | 4,650 | 4,610 | 4,640 | 50,000 | 958.68 |
| 1989-02-10 | 4,660 | 4,670 | 4,600 | 4,650 | 36,000 | 960.74 |
| 1989-02-09 | 4,710 | 4,730 | 4,680 | 4,710 | 39,000 | 973.14 |
| 1989-02-08 | 4,760 | 4,760 | 4,710 | 4,750 | 39,000 | 981.41 |
| 1989-02-07 | 4,850 | 4,850 | 4,760 | 4,800 | 79,000 | 991.74 |
| 1989-02-06 | 4,840 | 4,850 | 4,800 | 4,850 | 51,000 | 1,002.07 |
| 1989-02-03 | 4,880 | 4,880 | 4,810 | 4,840 | 81,000 | 1,000 |
| 1989-02-02 | 4,890 | 4,900 | 4,850 | 4,900 | 8,000 | 1,012.40 |
| 1989-02-01 | 4,900 | 4,990 | 4,900 | 4,970 | 12,000 | 1,026.86 |
| 1989-01-31 | 4,980 | 5,000 | 4,950 | 4,990 | 82,000 | 1,030.99 |
| 1989-01-30 | 4,810 | 5,000 | 4,810 | 4,980 | 32,000 | 1,028.93 |
| 1989-01-28 | 4,900 | 4,900 | 4,800 | 4,800 | 40,000 | 991.74 |
| 1989-01-27 | 4,700 | 4,800 | 4,700 | 4,800 | 32,000 | 991.74 |
| 1989-01-26 | 4,560 | 4,560 | 4,500 | 4,500 | 21,000 | 929.75 |
| 1989-01-25 | 4,600 | 4,600 | 4,490 | 4,550 | 48,000 | 940.08 |
| 1989-01-24 | 4,450 | 4,520 | 4,450 | 4,500 | 41,000 | 929.75 |
| 1989-01-23 | 4,440 | 4,440 | 4,350 | 4,440 | 90,000 | 917.36 |
| 1989-01-20 | 4,500 | 4,500 | 4,400 | 4,480 | 71,000 | 925.62 |
| 1989-01-19 | 4,640 | 4,640 | 4,520 | 4,520 | 31,000 | 933.88 |
| 1989-01-18 | 4,720 | 4,720 | 4,650 | 4,650 | 31,000 | 960.74 |
| 1989-01-17 | 4,790 | 4,790 | 4,730 | 4,730 | 21,000 | 977.27 |
| 1989-01-13 | 4,750 | 4,800 | 4,700 | 4,750 | 28,000 | 981.41 |
| 1989-01-12 | 4,900 | 4,900 | 4,800 | 4,800 | 18,000 | 991.74 |
| 1989-01-11 | 4,990 | 4,990 | 4,880 | 4,900 | 44,000 | 1,012.40 |
| 1989-01-10 | 4,950 | 5,000 | 4,850 | 4,940 | 39,000 | 1,020.66 |
| 1989-01-09 | 4,800 | 4,900 | 4,750 | 4,900 | 28,000 | 1,012.40 |
| 1989-01-06 | 4,800 | 4,850 | 4,800 | 4,850 | 6,000 | 1,002.07 |
| 1989-01-05 | 4,990 | 4,990 | 4,800 | 4,850 | 17,000 | 1,002.07 |
| 1989-01-04 | 4,950 | 5,000 | 4,950 | 5,000 | 17,000 | 1,033.06 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
