8052 椿本興業(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 | 1,310 | 1,320 | 1,300 | 1,300 | 72,000 | 1,969.70 |
| 1989-12-28 | 1,310 | 1,320 | 1,300 | 1,320 | 149,000 | 2,000 |
| 1989-12-27 | 1,320 | 1,320 | 1,300 | 1,320 | 223,000 | 2,000 |
| 1989-12-26 | 1,260 | 1,300 | 1,260 | 1,300 | 162,000 | 1,969.70 |
| 1989-12-25 | 1,280 | 1,290 | 1,260 | 1,260 | 65,000 | 1,909.09 |
| 1989-12-22 | 1,280 | 1,310 | 1,260 | 1,290 | 100,000 | 1,954.55 |
| 1989-12-21 | 1,340 | 1,340 | 1,300 | 1,300 | 231,000 | 1,969.70 |
| 1989-12-20 | 1,290 | 1,340 | 1,290 | 1,320 | 812,000 | 2,000 |
| 1989-12-19 | 1,270 | 1,290 | 1,260 | 1,270 | 292,000 | 1,924.24 |
| 1989-12-18 | 1,270 | 1,270 | 1,250 | 1,270 | 96,000 | 1,924.24 |
| 1989-12-15 | 1,270 | 1,270 | 1,250 | 1,260 | 234,000 | 1,909.09 |
| 1989-12-14 | 1,250 | 1,280 | 1,250 | 1,260 | 378,000 | 1,909.09 |
| 1989-12-13 | 1,220 | 1,270 | 1,220 | 1,250 | 603,000 | 1,893.94 |
| 1989-12-12 | 1,230 | 1,230 | 1,210 | 1,210 | 65,000 | 1,833.33 |
| 1989-12-11 | 1,240 | 1,240 | 1,220 | 1,220 | 61,000 | 1,848.48 |
| 1989-12-08 | 1,230 | 1,240 | 1,220 | 1,230 | 99,000 | 1,863.64 |
| 1989-12-07 | 1,250 | 1,250 | 1,230 | 1,230 | 312,000 | 1,863.64 |
| 1989-12-06 | 1,230 | 1,240 | 1,210 | 1,240 | 120,000 | 1,878.79 |
| 1989-12-05 | 1,230 | 1,250 | 1,200 | 1,200 | 392,000 | 1,818.18 |
| 1989-12-04 | 1,220 | 1,230 | 1,210 | 1,230 | 245,000 | 1,863.64 |
| 1989-12-01 | 1,150 | 1,210 | 1,150 | 1,210 | 306,000 | 1,833.33 |
| 1989-11-30 | 1,160 | 1,170 | 1,140 | 1,150 | 125,000 | 1,742.42 |
| 1989-11-29 | 1,180 | 1,180 | 1,160 | 1,160 | 28,000 | 1,757.58 |
| 1989-11-28 | 1,180 | 1,190 | 1,170 | 1,190 | 62,000 | 1,803.03 |
| 1989-11-27 | 1,150 | 1,180 | 1,150 | 1,180 | 48,000 | 1,787.88 |
| 1989-11-24 | 1,150 | 1,160 | 1,150 | 1,150 | 33,000 | 1,742.42 |
| 1989-11-22 | 1,170 | 1,170 | 1,150 | 1,150 | 33,000 | 1,742.42 |
| 1989-11-21 | 1,170 | 1,180 | 1,150 | 1,180 | 103,000 | 1,787.88 |
| 1989-11-20 | 1,120 | 1,180 | 1,120 | 1,150 | 114,000 | 1,742.42 |
| 1989-11-17 | 1,120 | 1,130 | 1,110 | 1,120 | 60,000 | 1,696.97 |
| 1989-11-16 | 1,120 | 1,120 | 1,110 | 1,110 | 14,000 | 1,681.82 |
| 1989-11-15 | 1,150 | 1,150 | 1,120 | 1,140 | 16,000 | 1,727.27 |
| 1989-11-14 | 1,140 | 1,150 | 1,090 | 1,150 | 60,000 | 1,742.42 |
| 1989-11-13 | 1,180 | 1,180 | 1,140 | 1,150 | 21,000 | 1,742.42 |
| 1989-11-10 | 1,100 | 1,190 | 1,100 | 1,190 | 32,000 | 1,803.03 |
| 1989-11-08 | 1,100 | 1,110 | 1,100 | 1,100 | 40,000 | 1,666.67 |
| 1989-11-06 | 1,130 | 1,130 | 1,100 | 1,100 | 49,000 | 1,666.67 |
| 1989-11-02 | 1,110 | 1,120 | 1,110 | 1,120 | 24,000 | 1,696.97 |
| 1989-11-01 | 1,150 | 1,160 | 1,100 | 1,110 | 74,000 | 1,681.82 |
| 1989-10-31 | 1,160 | 1,170 | 1,150 | 1,160 | 51,000 | 1,757.58 |
| 1989-10-30 | 1,160 | 1,170 | 1,160 | 1,160 | 19,000 | 1,757.58 |
| 1989-10-27 | 1,180 | 1,180 | 1,100 | 1,160 | 54,000 | 1,757.58 |
| 1989-10-26 | 1,180 | 1,180 | 1,180 | 1,180 | 55,000 | 1,787.88 |
| 1989-10-25 | 1,210 | 1,210 | 1,180 | 1,180 | 56,000 | 1,787.88 |
| 1989-10-24 | 1,210 | 1,230 | 1,200 | 1,210 | 233,000 | 1,833.33 |
| 1989-10-23 | 1,170 | 1,180 | 1,150 | 1,180 | 24,000 | 1,787.88 |
| 1989-10-20 | 1,180 | 1,180 | 1,140 | 1,180 | 46,000 | 1,787.88 |
| 1989-10-19 | 1,140 | 1,180 | 1,130 | 1,180 | 54,000 | 1,787.88 |
| 1989-10-18 | 1,120 | 1,160 | 1,120 | 1,160 | 12,000 | 1,757.58 |
| 1989-10-17 | 1,120 | 1,160 | 1,120 | 1,160 | 52,000 | 1,757.58 |
| 1989-10-16 | 1,120 | 1,130 | 1,110 | 1,120 | 62,000 | 1,696.97 |
| 1989-10-13 | 1,170 | 1,190 | 1,160 | 1,190 | 34,000 | 1,803.03 |
| 1989-10-12 | 1,180 | 1,190 | 1,170 | 1,180 | 69,000 | 1,787.88 |
| 1989-10-11 | 1,220 | 1,220 | 1,180 | 1,180 | 204,000 | 1,787.88 |
| 1989-10-09 | 1,240 | 1,250 | 1,230 | 1,230 | 110,000 | 1,863.64 |
| 1989-10-06 | 1,270 | 1,280 | 1,230 | 1,250 | 334,000 | 1,893.94 |
| 1989-10-05 | 1,250 | 1,290 | 1,240 | 1,290 | 1,116,000 | 1,954.55 |
| 1989-10-04 | 1,200 | 1,250 | 1,200 | 1,240 | 779,000 | 1,878.79 |
| 1989-10-03 | 1,210 | 1,220 | 1,180 | 1,180 | 327,000 | 1,787.88 |
| 1989-10-02 | 1,210 | 1,220 | 1,180 | 1,200 | 216,000 | 1,818.18 |
| 1989-09-29 | 1,170 | 1,220 | 1,160 | 1,200 | 591,000 | 1,818.18 |
| 1989-09-28 | 1,150 | 1,170 | 1,140 | 1,160 | 147,000 | 1,757.58 |
| 1989-09-27 | 1,140 | 1,180 | 1,140 | 1,160 | 341,000 | 1,757.58 |
| 1989-09-26 | 1,090 | 1,130 | 1,090 | 1,120 | 63,000 | 1,696.97 |
| 1989-09-25 | 1,080 | 1,100 | 1,070 | 1,100 | 38,000 | 1,666.67 |
| 1989-09-22 | 1,130 | 1,130 | 1,080 | 1,080 | 66,000 | 1,636.36 |
| 1989-09-21 | 1,120 | 1,140 | 1,100 | 1,120 | 119,000 | 1,696.97 |
| 1989-09-20 | 1,120 | 1,150 | 1,120 | 1,140 | 285,000 | 1,727.27 |
| 1989-09-19 | 1,070 | 1,110 | 1,070 | 1,100 | 122,000 | 1,666.67 |
| 1989-09-18 | 1,060 | 1,060 | 1,040 | 1,060 | 18,000 | 1,606.06 |
| 1989-09-14 | 1,060 | 1,060 | 1,050 | 1,060 | 30,000 | 1,606.06 |
| 1989-09-13 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 | 1,606.06 |
| 1989-09-12 | 1,080 | 1,080 | 1,070 | 1,070 | 7,000 | 1,621.21 |
| 1989-09-11 | 1,080 | 1,100 | 1,040 | 1,040 | 18,000 | 1,575.76 |
| 1989-09-08 | 1,090 | 1,100 | 1,080 | 1,090 | 49,000 | 1,651.52 |
| 1989-09-07 | 1,080 | 1,080 | 1,070 | 1,080 | 45,000 | 1,636.36 |
| 1989-09-06 | 1,110 | 1,130 | 1,060 | 1,060 | 155,000 | 1,606.06 |
| 1989-09-05 | 1,100 | 1,100 | 1,090 | 1,100 | 122,000 | 1,666.67 |
| 1989-09-04 | 1,080 | 1,100 | 1,080 | 1,080 | 125,000 | 1,636.36 |
| 1989-09-01 | 1,060 | 1,060 | 1,050 | 1,060 | 45,000 | 1,606.06 |
| 1989-08-31 | 1,060 | 1,070 | 1,050 | 1,070 | 91,000 | 1,621.21 |
| 1989-08-30 | 1,060 | 1,060 | 1,040 | 1,040 | 56,000 | 1,575.76 |
| 1989-08-29 | 1,040 | 1,060 | 1,030 | 1,060 | 89,000 | 1,606.06 |
| 1989-08-28 | 1,050 | 1,050 | 1,040 | 1,040 | 36,000 | 1,575.76 |
| 1989-08-24 | 1,050 | 1,050 | 1,050 | 1,050 | 29,000 | 1,590.91 |
| 1989-08-23 | 1,050 | 1,060 | 1,040 | 1,050 | 132,000 | 1,590.91 |
| 1989-08-22 | 1,030 | 1,040 | 1,030 | 1,040 | 14,000 | 1,575.76 |
| 1989-08-21 | 1,030 | 1,030 | 1,030 | 1,030 | 32,000 | 1,560.61 |
| 1989-08-18 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 | 1,560.61 |
| 1989-08-17 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 | 1,560.61 |
| 1989-08-16 | 1,010 | 1,010 | 980 | 980 | 23,000 | 1,484.85 |
| 1989-08-15 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,530.30 |
| 1989-08-14 | 1,020 | 1,020 | 1,010 | 1,020 | 21,000 | 1,545.45 |
| 1989-08-11 | 1,020 | 1,030 | 1,010 | 1,030 | 12,000 | 1,560.61 |
| 1989-08-10 | 1,050 | 1,050 | 1,020 | 1,020 | 29,000 | 1,545.45 |
| 1989-08-09 | 1,050 | 1,050 | 1,030 | 1,040 | 81,000 | 1,575.76 |
| 1989-08-08 | 1,030 | 1,030 | 1,030 | 1,030 | 28,000 | 1,560.61 |
| 1989-08-07 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,560.61 |
| 1989-08-04 | 1,040 | 1,050 | 1,040 | 1,040 | 38,000 | 1,575.76 |
| 1989-08-03 | 1,040 | 1,040 | 1,030 | 1,040 | 17,000 | 1,575.76 |
| 1989-08-02 | 1,030 | 1,050 | 1,030 | 1,030 | 16,000 | 1,560.61 |
| 1989-08-01 | 1,030 | 1,050 | 1,020 | 1,020 | 13,000 | 1,545.45 |
| 1989-07-31 | 1,060 | 1,060 | 1,030 | 1,060 | 57,000 | 1,606.06 |
| 1989-07-28 | 1,050 | 1,060 | 1,040 | 1,040 | 50,000 | 1,575.76 |
| 1989-07-27 | 1,030 | 1,060 | 1,020 | 1,050 | 91,000 | 1,590.91 |
| 1989-07-26 | 1,010 | 1,020 | 1,000 | 1,000 | 31,000 | 1,515.15 |
| 1989-07-25 | 1,020 | 1,030 | 994 | 1,000 | 25,000 | 1,515.15 |
| 1989-07-24 | 1,000 | 1,060 | 1,000 | 1,030 | 52,000 | 1,560.61 |
| 1989-07-21 | 970 | 1,030 | 970 | 1,030 | 92,000 | 1,560.61 |
| 1989-07-20 | 961 | 961 | 960 | 960 | 8,000 | 1,454.55 |
| 1989-07-19 | 955 | 960 | 950 | 960 | 14,000 | 1,454.55 |
| 1989-07-18 | 951 | 951 | 950 | 951 | 13,000 | 1,440.91 |
| 1989-07-17 | 962 | 963 | 951 | 951 | 36,000 | 1,440.91 |
| 1989-07-14 | 960 | 962 | 950 | 962 | 18,000 | 1,457.58 |
| 1989-07-13 | 985 | 985 | 980 | 980 | 10,000 | 1,484.85 |
| 1989-07-12 | 986 | 990 | 985 | 990 | 18,000 | 1,500 |
| 1989-07-11 | 995 | 995 | 980 | 980 | 21,000 | 1,484.85 |
| 1989-07-10 | 991 | 991 | 991 | 991 | 14,000 | 1,501.52 |
| 1989-07-07 | 999 | 1,000 | 990 | 990 | 8,000 | 1,500 |
| 1989-07-06 | 1,000 | 1,000 | 980 | 1,000 | 18,000 | 1,515.15 |
| 1989-07-05 | 995 | 996 | 995 | 996 | 4,000 | 1,509.09 |
| 1989-07-04 | 982 | 990 | 982 | 990 | 8,000 | 1,500 |
| 1989-07-03 | 983 | 984 | 980 | 980 | 15,000 | 1,484.85 |
| 1989-06-30 | 988 | 990 | 980 | 980 | 51,000 | 1,484.85 |
| 1989-06-29 | 986 | 990 | 985 | 986 | 18,000 | 1,493.94 |
| 1989-06-28 | 990 | 991 | 984 | 984 | 23,000 | 1,490.91 |
| 1989-06-27 | 990 | 1,000 | 985 | 991 | 17,000 | 1,501.52 |
| 1989-06-26 | 1,000 | 1,000 | 980 | 980 | 32,000 | 1,484.85 |
| 1989-06-23 | 993 | 993 | 985 | 990 | 72,000 | 1,500 |
| 1989-06-22 | 995 | 1,000 | 980 | 990 | 32,000 | 1,500 |
| 1989-06-21 | 996 | 1,010 | 990 | 990 | 46,000 | 1,500 |
| 1989-06-20 | 990 | 993 | 990 | 993 | 31,000 | 1,504.55 |
| 1989-06-19 | 1,000 | 1,000 | 989 | 989 | 21,000 | 1,498.48 |
| 1989-06-16 | 1,000 | 1,000 | 999 | 1,000 | 19,000 | 1,515.15 |
| 1989-06-15 | 1,020 | 1,020 | 1,000 | 1,000 | 21,000 | 1,515.15 |
| 1989-06-14 | 1,010 | 1,010 | 1,000 | 1,010 | 30,000 | 1,530.30 |
| 1989-06-13 | 1,010 | 1,020 | 1,010 | 1,010 | 31,000 | 1,530.30 |
| 1989-06-12 | 1,010 | 1,020 | 1,010 | 1,010 | 21,000 | 1,530.30 |
| 1989-06-09 | 1,020 | 1,020 | 1,000 | 1,010 | 40,000 | 1,530.30 |
| 1989-06-08 | 1,010 | 1,020 | 1,000 | 1,020 | 42,000 | 1,545.45 |
| 1989-06-07 | 1,010 | 1,020 | 1,000 | 1,000 | 40,000 | 1,515.15 |
| 1989-06-06 | 1,030 | 1,030 | 1,000 | 1,020 | 27,000 | 1,545.45 |
| 1989-06-05 | 1,040 | 1,040 | 1,030 | 1,030 | 36,000 | 1,560.61 |
| 1989-06-02 | 1,030 | 1,040 | 1,030 | 1,040 | 31,000 | 1,575.76 |
| 1989-06-01 | 1,040 | 1,050 | 1,040 | 1,040 | 60,000 | 1,575.76 |
| 1989-05-31 | 1,030 | 1,040 | 1,010 | 1,040 | 38,000 | 1,575.76 |
| 1989-05-30 | 1,030 | 1,030 | 1,010 | 1,030 | 18,000 | 1,560.61 |
| 1989-05-29 | 1,000 | 1,030 | 1,000 | 1,010 | 23,000 | 1,530.30 |
| 1989-05-26 | 1,000 | 1,010 | 1,000 | 1,000 | 33,000 | 1,515.15 |
| 1989-05-24 | 1,000 | 1,010 | 1,000 | 1,010 | 40,000 | 1,530.30 |
| 1989-05-23 | 1,020 | 1,020 | 1,000 | 1,000 | 27,000 | 1,515.15 |
| 1989-05-22 | 1,000 | 1,010 | 1,000 | 1,000 | 44,000 | 1,515.15 |
| 1989-05-19 | 1,010 | 1,020 | 1,000 | 1,010 | 53,000 | 1,530.30 |
| 1989-05-18 | 1,030 | 1,030 | 1,020 | 1,020 | 59,000 | 1,545.45 |
| 1989-05-17 | 1,060 | 1,060 | 1,030 | 1,030 | 70,000 | 1,560.61 |
| 1989-05-16 | 1,060 | 1,070 | 1,050 | 1,070 | 49,000 | 1,621.21 |
| 1989-05-15 | 1,060 | 1,070 | 1,060 | 1,070 | 146,000 | 1,621.21 |
| 1989-05-12 | 1,080 | 1,090 | 1,060 | 1,070 | 123,000 | 1,621.21 |
| 1989-05-11 | 1,080 | 1,110 | 1,080 | 1,080 | 429,000 | 1,636.36 |
| 1989-05-10 | 1,050 | 1,070 | 1,050 | 1,060 | 406,000 | 1,606.06 |
| 1989-05-09 | 1,030 | 1,040 | 1,020 | 1,040 | 179,000 | 1,575.76 |
| 1989-05-08 | 1,020 | 1,050 | 1,020 | 1,020 | 169,000 | 1,545.45 |
| 1989-05-02 | 1,000 | 1,020 | 995 | 1,000 | 180,000 | 1,515.15 |
| 1989-05-01 | 960 | 993 | 960 | 993 | 137,000 | 1,504.55 |
| 1989-04-28 | 942 | 960 | 940 | 960 | 77,000 | 1,454.55 |
| 1989-04-27 | 943 | 948 | 940 | 940 | 23,000 | 1,424.24 |
| 1989-04-26 | 932 | 940 | 932 | 940 | 31,000 | 1,424.24 |
| 1989-04-25 | 929 | 932 | 929 | 932 | 17,000 | 1,412.12 |
| 1989-04-24 | 960 | 960 | 960 | 960 | 10,000 | 1,454.55 |
| 1989-04-21 | 960 | 960 | 950 | 959 | 33,000 | 1,453.03 |
| 1989-04-20 | 970 | 970 | 950 | 958 | 40,000 | 1,451.52 |
| 1989-04-19 | 975 | 979 | 967 | 969 | 44,000 | 1,468.18 |
| 1989-04-18 | 976 | 980 | 970 | 970 | 72,000 | 1,469.70 |
| 1989-04-17 | 973 | 979 | 973 | 975 | 37,000 | 1,477.27 |
| 1989-04-14 | 971 | 984 | 971 | 972 | 41,000 | 1,472.73 |
| 1989-04-13 | 970 | 975 | 970 | 970 | 50,000 | 1,469.70 |
| 1989-04-12 | 969 | 970 | 959 | 970 | 81,000 | 1,469.70 |
| 1989-04-11 | 960 | 969 | 960 | 969 | 55,000 | 1,468.18 |
| 1989-04-10 | 944 | 960 | 943 | 955 | 19,000 | 1,446.97 |
| 1989-04-07 | 958 | 958 | 935 | 942 | 52,000 | 1,427.27 |
| 1989-04-06 | 948 | 960 | 947 | 958 | 28,000 | 1,451.52 |
| 1989-04-05 | 946 | 950 | 946 | 946 | 49,000 | 1,433.33 |
| 1989-04-04 | 975 | 975 | 946 | 946 | 18,000 | 1,433.33 |
| 1989-04-03 | 949 | 976 | 945 | 976 | 53,000 | 1,478.79 |
| 1989-03-31 | 925 | 949 | 924 | 945 | 51,000 | 1,431.82 |
| 1989-03-30 | 912 | 923 | 911 | 923 | 66,000 | 1,398.48 |
| 1989-03-29 | 915 | 915 | 910 | 910 | 19,000 | 1,378.79 |
| 1989-03-28 | 923 | 923 | 910 | 915 | 35,000 | 1,386.36 |
| 1989-03-27 | 888 | 900 | 888 | 900 | 69,000 | 1,363.64 |
| 1989-03-24 | 870 | 910 | 870 | 885 | 102,000 | 1,340.91 |
| 1989-03-23 | 867 | 870 | 867 | 870 | 3,000 | 1,318.18 |
| 1989-03-22 | 899 | 899 | 865 | 865 | 28,000 | 1,310.61 |
| 1989-03-20 | 882 | 890 | 880 | 880 | 28,000 | 1,333.33 |
| 1989-03-17 | 885 | 890 | 880 | 880 | 32,000 | 1,333.33 |
| 1989-03-16 | 891 | 910 | 880 | 880 | 35,000 | 1,333.33 |
| 1989-03-15 | 900 | 901 | 880 | 880 | 37,000 | 1,333.33 |
| 1989-03-14 | 896 | 900 | 893 | 900 | 44,000 | 1,363.64 |
| 1989-03-13 | 887 | 896 | 887 | 896 | 15,000 | 1,357.58 |
| 1989-03-10 | 900 | 901 | 885 | 885 | 135,000 | 1,340.91 |
| 1989-03-09 | 900 | 900 | 885 | 900 | 42,000 | 1,363.64 |
| 1989-03-08 | 902 | 903 | 900 | 900 | 44,000 | 1,363.64 |
| 1989-03-07 | 900 | 900 | 900 | 900 | 5,000 | 1,363.64 |
| 1989-03-06 | 910 | 915 | 900 | 900 | 39,000 | 1,363.64 |
| 1989-03-03 | 891 | 902 | 891 | 900 | 32,000 | 1,363.64 |
| 1989-03-02 | 900 | 900 | 880 | 880 | 47,000 | 1,333.33 |
| 1989-03-01 | 900 | 900 | 890 | 895 | 27,000 | 1,356.06 |
| 1989-02-28 | 908 | 910 | 902 | 910 | 34,000 | 1,378.79 |
| 1989-02-27 | 900 | 910 | 899 | 910 | 37,000 | 1,378.79 |
| 1989-02-23 | 901 | 901 | 899 | 899 | 38,000 | 1,362.12 |
| 1989-02-22 | 922 | 922 | 899 | 899 | 38,000 | 1,362.12 |
| 1989-02-21 | 906 | 915 | 900 | 915 | 51,000 | 1,386.36 |
| 1989-02-20 | 910 | 911 | 906 | 906 | 64,000 | 1,372.73 |
| 1989-02-17 | 921 | 926 | 910 | 910 | 49,000 | 1,378.79 |
| 1989-02-16 | 923 | 935 | 920 | 920 | 42,000 | 1,393.94 |
| 1989-02-15 | 915 | 923 | 915 | 923 | 50,000 | 1,398.48 |
| 1989-02-14 | 942 | 948 | 910 | 930 | 82,000 | 1,409.09 |
| 1989-02-13 | 958 | 960 | 945 | 945 | 56,000 | 1,431.82 |
| 1989-02-10 | 966 | 968 | 945 | 968 | 121,000 | 1,466.67 |
| 1989-02-09 | 1,010 | 1,010 | 950 | 975 | 403,000 | 1,477.27 |
| 1989-02-08 | 1,010 | 1,030 | 990 | 1,010 | 161,000 | 1,530.30 |
| 1989-02-07 | 1,040 | 1,050 | 1,010 | 1,030 | 202,000 | 1,560.61 |
| 1989-02-06 | 1,030 | 1,050 | 1,010 | 1,040 | 331,000 | 1,575.76 |
| 1989-02-03 | 998 | 1,010 | 990 | 1,000 | 255,000 | 1,515.15 |
| 1989-02-02 | 980 | 999 | 980 | 995 | 144,000 | 1,507.58 |
| 1989-02-01 | 987 | 990 | 975 | 975 | 94,000 | 1,477.27 |
| 1989-01-31 | 1,000 | 1,000 | 970 | 986 | 131,000 | 1,493.94 |
| 1989-01-30 | 945 | 995 | 941 | 995 | 255,000 | 1,507.58 |
| 1989-01-28 | 932 | 940 | 930 | 935 | 94,000 | 1,416.67 |
| 1989-01-27 | 926 | 930 | 922 | 922 | 99,000 | 1,396.97 |
| 1989-01-26 | 920 | 930 | 916 | 923 | 87,000 | 1,398.48 |
| 1989-01-25 | 930 | 930 | 920 | 921 | 103,000 | 1,395.45 |
| 1989-01-24 | 926 | 930 | 915 | 930 | 73,000 | 1,409.09 |
| 1989-01-23 | 919 | 930 | 917 | 923 | 90,000 | 1,398.48 |
| 1989-01-20 | 919 | 919 | 905 | 907 | 100,000 | 1,374.24 |
| 1989-01-19 | 935 | 940 | 910 | 920 | 88,000 | 1,393.94 |
| 1989-01-18 | 920 | 940 | 920 | 930 | 203,000 | 1,409.09 |
| 1989-01-17 | 910 | 930 | 900 | 929 | 154,000 | 1,407.58 |
| 1989-01-13 | 881 | 898 | 881 | 898 | 141,000 | 1,360.61 |
| 1989-01-12 | 878 | 880 | 870 | 878 | 267,000 | 1,330.30 |
| 1989-01-11 | 860 | 870 | 852 | 870 | 167,000 | 1,318.18 |
| 1989-01-10 | 840 | 850 | 827 | 850 | 147,000 | 1,287.88 |
| 1989-01-09 | 825 | 844 | 820 | 825 | 66,000 | 1,250 |
| 1989-01-06 | 840 | 840 | 805 | 805 | 107,000 | 1,219.70 |
| 1989-01-05 | 850 | 850 | 839 | 839 | 52,000 | 1,271.21 |
| 1989-01-04 | 830 | 830 | 822 | 822 | 32,000 | 1,245.45 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2017-09-27]1株→0.2株 [1990-09-25]1株→1.1株
