7276 (株)小糸製作所 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 | 3,500 | 3,500 | 15,000 | 1,750 |
| 1989-12-28 | 3,480 | 3,480 | 3,480 | 3,480 | 7,000 | 1,740 |
| 1989-12-27 | 3,580 | 3,580 | 3,550 | 3,560 | 11,000 | 1,780 |
| 1989-12-26 | 3,570 | 3,590 | 3,560 | 3,580 | 32,000 | 1,790 |
| 1989-12-25 | 3,560 | 3,580 | 3,540 | 3,570 | 12,000 | 1,785 |
| 1989-12-22 | 3,570 | 3,570 | 3,500 | 3,560 | 57,000 | 1,780 |
| 1989-12-21 | 3,540 | 3,580 | 3,540 | 3,540 | 10,000 | 1,770 |
| 1989-12-20 | 3,570 | 3,580 | 3,510 | 3,530 | 16,000 | 1,765 |
| 1989-12-19 | 3,580 | 3,590 | 3,580 | 3,580 | 22,000 | 1,790 |
| 1989-12-18 | 3,580 | 3,600 | 3,560 | 3,590 | 43,000 | 1,795 |
| 1989-12-15 | 3,400 | 3,580 | 3,400 | 3,580 | 47,000 | 1,790 |
| 1989-12-14 | 3,470 | 3,500 | 3,410 | 3,410 | 16,000 | 1,705 |
| 1989-12-13 | 3,540 | 3,540 | 3,420 | 3,420 | 18,000 | 1,710 |
| 1989-12-12 | 3,540 | 3,550 | 3,450 | 3,550 | 17,000 | 1,775 |
| 1989-12-11 | 3,480 | 3,570 | 3,480 | 3,550 | 14,000 | 1,775 |
| 1989-12-08 | 3,520 | 3,520 | 3,490 | 3,490 | 102,000 | 1,745 |
| 1989-12-07 | 3,480 | 3,500 | 3,430 | 3,500 | 39,000 | 1,750 |
| 1989-12-06 | 3,470 | 3,510 | 3,450 | 3,480 | 11,000 | 1,740 |
| 1989-12-05 | 3,500 | 3,520 | 3,450 | 3,490 | 32,000 | 1,745 |
| 1989-12-01 | 3,520 | 3,530 | 3,450 | 3,450 | 12,000 | 1,725 |
| 1989-11-30 | 3,380 | 3,540 | 3,380 | 3,540 | 36,000 | 1,770 |
| 1989-11-29 | 3,330 | 3,330 | 3,330 | 3,330 | 13,000 | 1,665 |
| 1989-11-28 | 3,460 | 3,510 | 3,450 | 3,500 | 38,000 | 1,750 |
| 1989-11-27 | 3,480 | 3,510 | 3,480 | 3,510 | 29,000 | 1,755 |
| 1989-11-24 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 | 1,700 |
| 1989-11-22 | 3,600 | 3,600 | 3,500 | 3,500 | 50,000 | 1,750 |
| 1989-11-21 | 3,380 | 3,400 | 3,360 | 3,400 | 16,000 | 1,700 |
| 1989-11-20 | 3,360 | 3,450 | 3,360 | 3,360 | 19,000 | 1,680 |
| 1989-11-17 | 3,410 | 3,410 | 3,410 | 3,410 | 19,000 | 1,705 |
| 1989-11-16 | 3,610 | 3,610 | 3,500 | 3,560 | 44,000 | 1,780 |
| 1989-11-15 | 3,370 | 3,610 | 3,370 | 3,610 | 45,000 | 1,805 |
| 1989-11-14 | 3,370 | 3,380 | 3,360 | 3,360 | 8,000 | 1,680 |
| 1989-11-13 | 3,370 | 3,390 | 3,350 | 3,380 | 27,000 | 1,690 |
| 1989-11-10 | 3,360 | 3,400 | 3,350 | 3,370 | 43,000 | 1,685 |
| 1989-11-09 | 3,330 | 3,390 | 3,330 | 3,360 | 45,000 | 1,680 |
| 1989-11-08 | 3,350 | 3,400 | 3,350 | 3,370 | 46,000 | 1,685 |
| 1989-11-07 | 3,400 | 3,400 | 3,350 | 3,360 | 27,000 | 1,680 |
| 1989-11-06 | 3,420 | 3,430 | 3,420 | 3,420 | 24,000 | 1,710 |
| 1989-11-02 | 3,440 | 3,440 | 3,410 | 3,420 | 23,000 | 1,710 |
| 1989-11-01 | 3,520 | 3,520 | 3,400 | 3,500 | 93,000 | 1,750 |
| 1989-10-31 | 3,630 | 3,630 | 3,540 | 3,540 | 38,000 | 1,770 |
| 1989-10-30 | 3,610 | 3,660 | 3,600 | 3,610 | 13,000 | 1,805 |
| 1989-10-27 | 3,700 | 3,700 | 3,610 | 3,610 | 38,000 | 1,805 |
| 1989-10-26 | 3,630 | 3,700 | 3,620 | 3,670 | 23,000 | 1,835 |
| 1989-10-25 | 3,670 | 3,700 | 3,610 | 3,700 | 19,000 | 1,850 |
| 1989-10-24 | 3,670 | 3,720 | 3,630 | 3,720 | 25,000 | 1,860 |
| 1989-10-23 | 3,750 | 3,750 | 3,670 | 3,670 | 9,000 | 1,835 |
| 1989-10-20 | 3,750 | 3,750 | 3,700 | 3,700 | 10,000 | 1,850 |
| 1989-10-19 | 3,700 | 3,830 | 3,700 | 3,830 | 28,000 | 1,915 |
| 1989-10-18 | 3,830 | 3,840 | 3,700 | 3,700 | 24,000 | 1,850 |
| 1989-10-17 | 3,820 | 3,830 | 3,810 | 3,830 | 13,000 | 1,915 |
| 1989-10-16 | 3,810 | 3,860 | 3,810 | 3,860 | 18,000 | 1,930 |
| 1989-10-13 | 3,900 | 3,900 | 3,800 | 3,870 | 30,000 | 1,935 |
| 1989-10-12 | 3,840 | 3,840 | 3,840 | 3,840 | 7,000 | 1,920 |
| 1989-10-11 | 3,950 | 3,970 | 3,890 | 3,890 | 35,000 | 1,945 |
| 1989-10-09 | 3,630 | 3,990 | 3,630 | 3,900 | 77,000 | 1,950 |
| 1989-10-06 | 3,720 | 3,720 | 3,610 | 3,620 | 38,000 | 1,810 |
| 1989-10-05 | 3,640 | 3,690 | 3,590 | 3,690 | 63,000 | 1,845 |
| 1989-10-04 | 3,710 | 3,710 | 3,620 | 3,620 | 28,000 | 1,810 |
| 1989-10-03 | 3,650 | 3,680 | 3,610 | 3,610 | 43,000 | 1,805 |
| 1989-10-02 | 3,650 | 3,650 | 3,610 | 3,620 | 44,000 | 1,810 |
| 1989-09-29 | 3,730 | 3,730 | 3,610 | 3,700 | 39,000 | 1,850 |
| 1989-09-28 | 3,730 | 3,760 | 3,730 | 3,750 | 27,000 | 1,875 |
| 1989-09-27 | 3,730 | 3,800 | 3,730 | 3,730 | 22,000 | 1,865 |
| 1989-09-26 | 3,710 | 3,720 | 3,700 | 3,710 | 26,000 | 1,855 |
| 1989-09-25 | 3,790 | 3,840 | 3,790 | 3,800 | 28,000 | 1,900 |
| 1989-09-22 | 4,000 | 4,000 | 3,750 | 3,750 | 48,000 | 1,875 |
| 1989-09-21 | 3,800 | 4,130 | 3,800 | 3,960 | 185,000 | 1,980 |
| 1989-09-20 | 3,760 | 3,770 | 3,710 | 3,720 | 17,000 | 1,860 |
| 1989-09-19 | 3,660 | 3,660 | 3,650 | 3,660 | 21,000 | 1,830 |
| 1989-09-18 | 3,800 | 3,800 | 3,650 | 3,660 | 9,000 | 1,830 |
| 1989-09-14 | 3,750 | 3,800 | 3,750 | 3,800 | 19,000 | 1,900 |
| 1989-09-13 | 3,750 | 3,840 | 3,750 | 3,750 | 51,000 | 1,875 |
| 1989-09-12 | 3,710 | 3,850 | 3,600 | 3,850 | 22,000 | 1,925 |
| 1989-09-11 | 3,880 | 3,880 | 3,760 | 3,760 | 40,000 | 1,880 |
| 1989-09-07 | 3,890 | 4,040 | 3,890 | 3,990 | 23,000 | 1,995 |
| 1989-09-06 | 4,000 | 4,000 | 3,990 | 3,990 | 12,000 | 1,995 |
| 1989-09-05 | 4,260 | 4,260 | 4,220 | 4,220 | 13,000 | 2,110 |
| 1989-09-04 | 4,230 | 4,300 | 4,220 | 4,260 | 162,000 | 2,130 |
| 1989-09-01 | 3,900 | 4,150 | 3,900 | 4,140 | 190,000 | 2,070 |
| 1989-08-31 | 3,610 | 3,860 | 3,600 | 3,700 | 148,000 | 1,850 |
| 1989-08-30 | 3,780 | 3,780 | 3,600 | 3,600 | 16,000 | 1,800 |
| 1989-08-29 | 3,850 | 3,850 | 3,800 | 3,850 | 21,000 | 1,925 |
| 1989-08-28 | 3,840 | 3,840 | 3,800 | 3,800 | 8,000 | 1,900 |
| 1989-08-25 | 3,810 | 3,850 | 3,810 | 3,830 | 9,000 | 1,915 |
| 1989-08-24 | 3,760 | 3,860 | 3,760 | 3,810 | 9,000 | 1,905 |
| 1989-08-23 | 3,850 | 3,900 | 3,840 | 3,850 | 67,000 | 1,925 |
| 1989-08-22 | 3,940 | 3,940 | 3,800 | 3,850 | 47,000 | 1,925 |
| 1989-08-21 | 3,890 | 3,950 | 3,890 | 3,950 | 20,000 | 1,975 |
| 1989-08-18 | 3,900 | 3,950 | 3,900 | 3,900 | 10,000 | 1,950 |
| 1989-08-17 | 3,850 | 3,980 | 3,800 | 3,950 | 35,000 | 1,975 |
| 1989-08-16 | 3,860 | 3,950 | 3,850 | 3,850 | 14,000 | 1,925 |
| 1989-08-15 | 3,980 | 3,980 | 3,910 | 3,910 | 18,000 | 1,955 |
| 1989-08-14 | 3,880 | 4,000 | 3,880 | 3,950 | 20,000 | 1,975 |
| 1989-08-11 | 3,890 | 3,900 | 3,880 | 3,880 | 6,000 | 1,940 |
| 1989-08-10 | 3,900 | 3,910 | 3,900 | 3,900 | 23,000 | 1,950 |
| 1989-08-09 | 3,800 | 3,950 | 3,800 | 3,950 | 99,000 | 1,975 |
| 1989-08-08 | 3,350 | 3,750 | 3,350 | 3,750 | 61,000 | 1,875 |
| 1989-08-07 | 3,620 | 3,620 | 3,300 | 3,300 | 118,000 | 1,650 |
| 1989-08-04 | 3,750 | 3,750 | 3,620 | 3,620 | 68,000 | 1,810 |
| 1989-08-03 | 3,900 | 3,910 | 3,740 | 3,750 | 86,000 | 1,875 |
| 1989-08-02 | 3,950 | 4,020 | 3,920 | 3,920 | 29,000 | 1,960 |
| 1989-08-01 | 4,000 | 4,040 | 3,950 | 3,950 | 41,000 | 1,975 |
| 1989-07-31 | 4,070 | 4,070 | 3,960 | 3,990 | 41,000 | 1,995 |
| 1989-07-28 | 4,020 | 4,090 | 4,000 | 4,020 | 76,000 | 2,010 |
| 1989-07-27 | 4,040 | 4,090 | 4,010 | 4,090 | 32,000 | 2,045 |
| 1989-07-26 | 4,070 | 4,180 | 4,000 | 4,090 | 39,000 | 2,045 |
| 1989-07-25 | 4,060 | 4,100 | 4,010 | 4,020 | 55,000 | 2,010 |
| 1989-07-24 | 4,130 | 4,150 | 4,100 | 4,100 | 40,000 | 2,050 |
| 1989-07-21 | 4,100 | 4,130 | 4,100 | 4,100 | 26,000 | 2,050 |
| 1989-07-20 | 4,170 | 4,170 | 4,050 | 4,050 | 51,000 | 2,025 |
| 1989-07-19 | 4,160 | 4,200 | 4,150 | 4,190 | 15,000 | 2,095 |
| 1989-07-18 | 4,200 | 4,200 | 4,150 | 4,150 | 11,000 | 2,075 |
| 1989-07-17 | 4,100 | 4,190 | 4,100 | 4,150 | 18,000 | 2,075 |
| 1989-07-14 | 4,100 | 4,100 | 4,010 | 4,050 | 42,000 | 2,025 |
| 1989-07-13 | 4,170 | 4,170 | 4,040 | 4,070 | 74,000 | 2,035 |
| 1989-07-12 | 4,290 | 4,290 | 4,220 | 4,220 | 43,000 | 2,110 |
| 1989-07-11 | 4,250 | 4,270 | 4,220 | 4,270 | 100,000 | 2,135 |
| 1989-07-10 | 4,330 | 4,330 | 4,250 | 4,270 | 30,000 | 2,135 |
| 1989-07-07 | 4,450 | 4,450 | 4,350 | 4,350 | 48,000 | 2,175 |
| 1989-07-06 | 4,570 | 4,580 | 4,440 | 4,470 | 102,000 | 2,235 |
| 1989-07-05 | 4,360 | 4,580 | 4,300 | 4,580 | 349,000 | 2,290 |
| 1989-07-04 | 4,390 | 4,420 | 4,310 | 4,310 | 124,000 | 2,155 |
| 1989-07-03 | 4,190 | 4,390 | 4,110 | 4,390 | 65,000 | 2,195 |
| 1989-06-30 | 4,160 | 4,350 | 4,150 | 4,250 | 83,000 | 2,125 |
| 1989-06-29 | 4,200 | 4,250 | 3,990 | 4,020 | 62,000 | 2,010 |
| 1989-06-28 | 4,380 | 4,380 | 4,300 | 4,300 | 74,000 | 2,150 |
| 1989-06-27 | 4,340 | 4,400 | 4,340 | 4,380 | 177,000 | 2,190 |
| 1989-06-26 | 4,360 | 4,380 | 4,330 | 4,340 | 80,000 | 2,170 |
| 1989-06-23 | 4,260 | 4,370 | 4,260 | 4,360 | 67,000 | 2,180 |
| 1989-06-22 | 4,190 | 4,260 | 4,160 | 4,260 | 55,000 | 2,130 |
| 1989-06-21 | 4,260 | 4,260 | 4,150 | 4,250 | 33,000 | 2,125 |
| 1989-06-20 | 4,200 | 4,300 | 4,200 | 4,280 | 40,000 | 2,140 |
| 1989-06-19 | 4,290 | 4,340 | 4,280 | 4,280 | 55,000 | 2,140 |
| 1989-06-16 | 4,270 | 4,370 | 4,250 | 4,280 | 134,000 | 2,140 |
| 1989-06-15 | 4,330 | 4,340 | 4,260 | 4,320 | 47,000 | 2,160 |
| 1989-06-14 | 4,370 | 4,370 | 4,250 | 4,340 | 29,000 | 2,170 |
| 1989-06-13 | 4,390 | 4,390 | 4,300 | 4,370 | 47,000 | 2,185 |
| 1989-06-12 | 4,430 | 4,430 | 4,360 | 4,370 | 127,000 | 2,185 |
| 1989-06-09 | 4,190 | 4,480 | 4,190 | 4,380 | 234,000 | 2,190 |
| 1989-06-08 | 4,010 | 4,190 | 4,000 | 4,190 | 107,000 | 2,095 |
| 1989-06-07 | 4,100 | 4,100 | 3,900 | 3,950 | 125,000 | 1,975 |
| 1989-06-06 | 4,060 | 4,100 | 3,990 | 4,100 | 40,000 | 2,050 |
| 1989-06-05 | 4,100 | 4,160 | 4,050 | 4,050 | 30,000 | 2,025 |
| 1989-06-02 | 4,180 | 4,180 | 4,090 | 4,090 | 22,000 | 2,045 |
| 1989-06-01 | 4,200 | 4,200 | 4,000 | 4,200 | 42,000 | 2,100 |
| 1989-05-31 | 4,200 | 4,200 | 4,150 | 4,200 | 36,000 | 2,100 |
| 1989-05-30 | 4,150 | 4,200 | 4,140 | 4,180 | 32,000 | 2,090 |
| 1989-05-29 | 4,050 | 4,150 | 4,050 | 4,150 | 99,000 | 2,075 |
| 1989-05-26 | 4,010 | 4,040 | 4,000 | 4,000 | 13,000 | 2,000 |
| 1989-05-25 | 4,120 | 4,120 | 3,980 | 4,000 | 107,000 | 2,000 |
| 1989-05-24 | 4,080 | 4,080 | 3,980 | 4,080 | 32,000 | 2,040 |
| 1989-05-23 | 4,140 | 4,140 | 4,130 | 4,130 | 18,000 | 2,065 |
| 1989-05-22 | 4,180 | 4,180 | 4,100 | 4,120 | 28,000 | 2,060 |
| 1989-05-19 | 4,040 | 4,190 | 3,950 | 4,190 | 104,000 | 2,095 |
| 1989-05-18 | 4,100 | 4,100 | 4,010 | 4,010 | 53,000 | 2,005 |
| 1989-05-17 | 4,040 | 4,100 | 4,010 | 4,100 | 73,000 | 2,050 |
| 1989-05-16 | 4,040 | 4,050 | 4,000 | 4,020 | 40,000 | 2,010 |
| 1989-05-15 | 4,100 | 4,100 | 4,030 | 4,040 | 37,000 | 2,020 |
| 1989-05-12 | 4,100 | 4,100 | 4,000 | 4,020 | 48,000 | 2,010 |
| 1989-05-11 | 4,010 | 4,230 | 4,000 | 4,230 | 62,000 | 2,115 |
| 1989-05-10 | 4,200 | 4,230 | 4,200 | 4,230 | 6,000 | 2,115 |
| 1989-05-09 | 4,270 | 4,270 | 4,000 | 4,200 | 48,000 | 2,100 |
| 1989-05-08 | 4,290 | 4,320 | 4,200 | 4,270 | 44,000 | 2,135 |
| 1989-05-02 | 4,320 | 4,350 | 4,240 | 4,320 | 56,000 | 2,160 |
| 1989-05-01 | 4,310 | 4,370 | 4,260 | 4,370 | 38,000 | 2,185 |
| 1989-04-28 | 4,250 | 4,360 | 4,240 | 4,310 | 54,000 | 2,155 |
| 1989-04-27 | 4,340 | 4,340 | 4,200 | 4,250 | 41,000 | 2,125 |
| 1989-04-26 | 4,350 | 4,350 | 4,350 | 4,350 | 5,000 | 2,175 |
| 1989-04-25 | 4,200 | 4,500 | 4,200 | 4,490 | 34,000 | 2,245 |
| 1989-04-24 | 4,020 | 4,070 | 3,980 | 4,050 | 60,000 | 2,025 |
| 1989-04-21 | 4,310 | 4,310 | 4,070 | 4,070 | 39,000 | 2,035 |
| 1989-04-20 | 4,440 | 4,450 | 4,350 | 4,370 | 63,000 | 2,185 |
| 1989-04-19 | 4,520 | 4,520 | 4,320 | 4,490 | 51,000 | 2,245 |
| 1989-04-18 | 4,690 | 4,700 | 4,510 | 4,520 | 60,000 | 2,260 |
| 1989-04-17 | 4,820 | 4,840 | 4,700 | 4,750 | 139,000 | 2,375 |
| 1989-04-14 | 4,490 | 4,700 | 4,470 | 4,700 | 51,000 | 2,350 |
| 1989-04-13 | 4,380 | 4,490 | 4,330 | 4,440 | 47,000 | 2,220 |
| 1989-04-12 | 4,110 | 4,390 | 4,110 | 4,380 | 30,000 | 2,190 |
| 1989-04-11 | 4,210 | 4,250 | 4,200 | 4,200 | 18,000 | 2,100 |
| 1989-04-10 | 4,000 | 4,200 | 3,980 | 4,150 | 103,000 | 2,075 |
| 1989-04-06 | 4,600 | 4,640 | 4,440 | 4,440 | 31,000 | 2,220 |
| 1989-04-05 | 4,750 | 4,780 | 4,680 | 4,700 | 79,000 | 2,350 |
| 1989-04-04 | 4,780 | 4,800 | 4,640 | 4,700 | 122,000 | 2,350 |
| 1989-04-03 | 5,000 | 5,000 | 4,540 | 4,830 | 196,000 | 2,415 |
| 1989-03-31 | 5,400 | 5,470 | 5,090 | 5,090 | 298,000 | 2,545 |
| 1989-03-30 | 4,700 | 5,100 | 4,650 | 5,100 | 281,000 | 2,550 |
| 1989-03-29 | 4,520 | 4,620 | 4,500 | 4,600 | 276,000 | 2,300 |
| 1989-03-28 | 4,140 | 4,230 | 4,130 | 4,220 | 45,000 | 2,110 |
| 1989-03-27 | 4,150 | 4,280 | 4,120 | 4,120 | 406,000 | 2,060 |
| 1989-03-24 | 3,990 | 4,160 | 3,970 | 4,150 | 120,000 | 2,075 |
| 1989-03-23 | 3,960 | 3,990 | 3,930 | 3,990 | 57,000 | 1,995 |
| 1989-03-22 | 4,000 | 4,050 | 3,950 | 3,980 | 35,000 | 1,990 |
| 1989-03-20 | 4,000 | 4,050 | 4,000 | 4,050 | 29,000 | 2,025 |
| 1989-03-17 | 4,140 | 4,140 | 4,000 | 4,000 | 29,000 | 2,000 |
| 1989-03-16 | 4,160 | 4,160 | 4,100 | 4,150 | 8,000 | 2,075 |
| 1989-03-15 | 4,160 | 4,180 | 4,100 | 4,170 | 97,000 | 2,085 |
| 1989-03-14 | 4,170 | 4,180 | 4,100 | 4,110 | 93,000 | 2,055 |
| 1989-03-13 | 4,150 | 4,170 | 4,100 | 4,170 | 64,000 | 2,085 |
| 1989-03-10 | 4,000 | 4,100 | 3,960 | 4,100 | 51,000 | 2,050 |
| 1989-03-09 | 3,950 | 4,000 | 3,950 | 3,990 | 110,000 | 1,995 |
| 1989-03-08 | 3,960 | 4,000 | 3,920 | 3,920 | 24,000 | 1,960 |
| 1989-03-07 | 4,000 | 4,000 | 3,990 | 4,000 | 14,000 | 2,000 |
| 1989-03-06 | 4,010 | 4,100 | 4,000 | 4,000 | 38,000 | 2,000 |
| 1989-03-03 | 4,100 | 4,100 | 3,960 | 4,000 | 98,000 | 2,000 |
| 1989-03-02 | 4,070 | 4,150 | 3,940 | 4,150 | 49,000 | 2,075 |
| 1989-03-01 | 4,010 | 4,090 | 3,900 | 4,090 | 73,000 | 2,045 |
| 1989-02-28 | 4,020 | 4,050 | 4,010 | 4,010 | 55,000 | 2,005 |
| 1989-02-27 | 4,090 | 4,140 | 4,050 | 4,050 | 35,000 | 2,025 |
| 1989-02-23 | 4,190 | 4,190 | 4,090 | 4,090 | 46,000 | 2,045 |
| 1989-02-22 | 4,200 | 4,260 | 4,150 | 4,180 | 2,507,000 | 2,090 |
| 1989-02-21 | 4,150 | 4,200 | 4,080 | 4,200 | 78,000 | 2,100 |
| 1989-02-20 | 4,210 | 4,210 | 4,150 | 4,190 | 60,000 | 2,095 |
| 1989-02-17 | 4,100 | 4,180 | 4,040 | 4,180 | 43,000 | 2,090 |
| 1989-02-16 | 4,140 | 4,140 | 4,070 | 4,070 | 31,000 | 2,035 |
| 1989-02-15 | 4,200 | 4,200 | 4,150 | 4,150 | 242,000 | 2,075 |
| 1989-02-14 | 4,200 | 4,200 | 4,180 | 4,200 | 21,000 | 2,100 |
| 1989-02-13 | 4,160 | 4,200 | 4,050 | 4,190 | 172,000 | 2,095 |
| 1989-02-10 | 4,190 | 4,190 | 4,150 | 4,150 | 40,000 | 2,075 |
| 1989-02-09 | 4,200 | 4,200 | 4,140 | 4,200 | 57,000 | 2,100 |
| 1989-02-08 | 4,240 | 4,240 | 4,150 | 4,230 | 35,000 | 2,115 |
| 1989-02-07 | 4,290 | 4,300 | 4,190 | 4,250 | 80,000 | 2,125 |
| 1989-02-06 | 4,300 | 4,350 | 4,250 | 4,250 | 117,000 | 2,125 |
| 1989-02-03 | 4,250 | 4,300 | 4,160 | 4,300 | 647,000 | 2,150 |
| 1989-02-02 | 4,160 | 4,250 | 4,150 | 4,200 | 28,000 | 2,100 |
| 1989-02-01 | 4,280 | 4,280 | 4,150 | 4,150 | 32,000 | 2,075 |
| 1989-01-31 | 4,250 | 4,300 | 4,250 | 4,290 | 356,000 | 2,145 |
| 1989-01-30 | 4,320 | 4,350 | 4,240 | 4,250 | 48,000 | 2,125 |
| 1989-01-28 | 4,230 | 4,400 | 4,230 | 4,370 | 1,187,000 | 2,185 |
| 1989-01-27 | 4,010 | 4,250 | 4,010 | 4,230 | 203,000 | 2,115 |
| 1989-01-26 | 4,010 | 4,070 | 4,000 | 4,050 | 117,000 | 2,025 |
| 1989-01-25 | 4,000 | 4,160 | 4,000 | 4,100 | 120,000 | 2,050 |
| 1989-01-24 | 4,100 | 4,170 | 4,100 | 4,160 | 36,000 | 2,080 |
| 1989-01-23 | 4,050 | 4,200 | 4,050 | 4,150 | 602,000 | 2,075 |
| 1989-01-20 | 4,140 | 4,140 | 3,980 | 4,100 | 119,000 | 2,050 |
| 1989-01-19 | 4,150 | 4,150 | 4,070 | 4,150 | 60,000 | 2,075 |
| 1989-01-18 | 4,220 | 4,230 | 4,150 | 4,150 | 78,000 | 2,075 |
| 1989-01-17 | 4,100 | 4,280 | 4,100 | 4,270 | 530,000 | 2,135 |
| 1989-01-13 | 4,060 | 4,180 | 4,030 | 4,130 | 237,000 | 2,065 |
| 1989-01-12 | 4,050 | 4,080 | 4,010 | 4,050 | 153,000 | 2,025 |
| 1989-01-11 | 3,840 | 4,050 | 3,820 | 4,050 | 720,000 | 2,025 |
| 1989-01-10 | 3,800 | 3,900 | 3,780 | 3,830 | 125,000 | 1,915 |
| 1989-01-09 | 3,910 | 3,910 | 3,810 | 3,840 | 147,000 | 1,920 |
| 1989-01-06 | 3,950 | 4,000 | 3,900 | 3,940 | 319,000 | 1,970 |
| 1989-01-05 | 3,750 | 3,950 | 3,710 | 3,950 | 607,000 | 1,975 |
| 1989-01-04 | 3,390 | 3,700 | 3,380 | 3,700 | 287,000 | 1,850 |
分割・併合履歴 ： [2022-09-29]1株→2株
