1852 (株)淺沼組 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 | 1,450 | 1,460 | 1,430 | 1,450 | 18,000 | 7,250 |
| 1989-12-28 | 1,470 | 1,470 | 1,430 | 1,440 | 80,000 | 7,200 |
| 1989-12-27 | 1,470 | 1,490 | 1,460 | 1,490 | 62,000 | 7,450 |
| 1989-12-26 | 1,470 | 1,470 | 1,460 | 1,470 | 45,000 | 7,350 |
| 1989-12-25 | 1,490 | 1,490 | 1,460 | 1,460 | 70,000 | 7,300 |
| 1989-12-22 | 1,480 | 1,490 | 1,470 | 1,490 | 70,000 | 7,450 |
| 1989-12-21 | 1,490 | 1,500 | 1,460 | 1,460 | 63,000 | 7,300 |
| 1989-12-20 | 1,470 | 1,500 | 1,470 | 1,470 | 134,000 | 7,350 |
| 1989-12-19 | 1,520 | 1,520 | 1,450 | 1,450 | 152,000 | 7,250 |
| 1989-12-18 | 1,500 | 1,500 | 1,460 | 1,500 | 117,000 | 7,500 |
| 1989-12-15 | 1,500 | 1,500 | 1,480 | 1,490 | 35,000 | 7,450 |
| 1989-12-14 | 1,530 | 1,530 | 1,480 | 1,500 | 118,000 | 7,500 |
| 1989-12-13 | 1,530 | 1,540 | 1,520 | 1,530 | 181,000 | 7,650 |
| 1989-12-12 | 1,530 | 1,530 | 1,520 | 1,520 | 165,000 | 7,600 |
| 1989-12-11 | 1,540 | 1,540 | 1,520 | 1,530 | 77,000 | 7,650 |
| 1989-12-08 | 1,520 | 1,520 | 1,510 | 1,520 | 121,000 | 7,600 |
| 1989-12-07 | 1,550 | 1,560 | 1,520 | 1,530 | 137,000 | 7,650 |
| 1989-12-06 | 1,570 | 1,580 | 1,520 | 1,520 | 259,000 | 7,600 |
| 1989-12-05 | 1,580 | 1,580 | 1,560 | 1,570 | 399,000 | 7,850 |
| 1989-12-04 | 1,530 | 1,570 | 1,520 | 1,560 | 247,000 | 7,800 |
| 1989-12-01 | 1,540 | 1,540 | 1,500 | 1,520 | 154,000 | 7,600 |
| 1989-11-30 | 1,500 | 1,510 | 1,490 | 1,510 | 133,000 | 7,550 |
| 1989-11-29 | 1,520 | 1,520 | 1,480 | 1,500 | 130,000 | 7,500 |
| 1989-11-28 | 1,520 | 1,550 | 1,520 | 1,520 | 183,000 | 7,600 |
| 1989-11-27 | 1,570 | 1,580 | 1,540 | 1,550 | 428,000 | 7,750 |
| 1989-11-24 | 1,570 | 1,580 | 1,550 | 1,570 | 286,000 | 7,850 |
| 1989-11-22 | 1,580 | 1,590 | 1,560 | 1,560 | 1,096,000 | 7,800 |
| 1989-11-21 | 1,580 | 1,590 | 1,550 | 1,570 | 1,640,000 | 7,850 |
| 1989-11-20 | 1,500 | 1,570 | 1,500 | 1,560 | 1,084,000 | 7,800 |
| 1989-11-17 | 1,530 | 1,560 | 1,510 | 1,520 | 2,332,000 | 7,600 |
| 1989-11-16 | 1,440 | 1,510 | 1,430 | 1,500 | 1,462,000 | 7,500 |
| 1989-11-15 | 1,460 | 1,470 | 1,440 | 1,450 | 175,000 | 7,250 |
| 1989-11-14 | 1,430 | 1,480 | 1,410 | 1,470 | 1,285,000 | 7,350 |
| 1989-11-13 | 1,400 | 1,420 | 1,390 | 1,420 | 187,000 | 7,100 |
| 1989-11-10 | 1,400 | 1,400 | 1,390 | 1,390 | 67,000 | 6,950 |
| 1989-11-09 | 1,430 | 1,430 | 1,380 | 1,380 | 419,000 | 6,900 |
| 1989-11-08 | 1,370 | 1,410 | 1,360 | 1,410 | 428,000 | 7,050 |
| 1989-11-07 | 1,330 | 1,370 | 1,330 | 1,370 | 69,000 | 6,850 |
| 1989-11-06 | 1,330 | 1,360 | 1,330 | 1,360 | 73,000 | 6,800 |
| 1989-11-02 | 1,360 | 1,370 | 1,360 | 1,360 | 44,000 | 6,800 |
| 1989-11-01 | 1,350 | 1,370 | 1,350 | 1,360 | 61,000 | 6,800 |
| 1989-10-31 | 1,360 | 1,370 | 1,340 | 1,340 | 41,000 | 6,700 |
| 1989-10-30 | 1,380 | 1,380 | 1,350 | 1,350 | 39,000 | 6,750 |
| 1989-10-27 | 1,380 | 1,380 | 1,350 | 1,380 | 120,000 | 6,900 |
| 1989-10-26 | 1,390 | 1,400 | 1,380 | 1,390 | 105,000 | 6,950 |
| 1989-10-25 | 1,400 | 1,400 | 1,380 | 1,390 | 221,000 | 6,950 |
| 1989-10-24 | 1,390 | 1,400 | 1,380 | 1,390 | 201,000 | 6,950 |
| 1989-10-23 | 1,390 | 1,400 | 1,360 | 1,390 | 132,000 | 6,950 |
| 1989-10-20 | 1,390 | 1,400 | 1,350 | 1,390 | 124,000 | 6,950 |
| 1989-10-19 | 1,390 | 1,390 | 1,370 | 1,380 | 109,000 | 6,900 |
| 1989-10-18 | 1,410 | 1,410 | 1,340 | 1,340 | 238,000 | 6,700 |
| 1989-10-17 | 1,360 | 1,410 | 1,340 | 1,400 | 287,000 | 7,000 |
| 1989-10-16 | 1,310 | 1,340 | 1,300 | 1,300 | 129,000 | 6,500 |
| 1989-10-13 | 1,280 | 1,350 | 1,280 | 1,350 | 89,000 | 6,750 |
| 1989-10-12 | 1,330 | 1,340 | 1,280 | 1,280 | 75,000 | 6,400 |
| 1989-10-11 | 1,360 | 1,370 | 1,340 | 1,340 | 147,000 | 6,700 |
| 1989-10-09 | 1,340 | 1,370 | 1,340 | 1,360 | 62,000 | 6,800 |
| 1989-10-06 | 1,380 | 1,390 | 1,340 | 1,360 | 132,000 | 6,800 |
| 1989-10-05 | 1,390 | 1,400 | 1,380 | 1,390 | 208,000 | 6,950 |
| 1989-10-04 | 1,420 | 1,430 | 1,400 | 1,410 | 171,000 | 7,050 |
| 1989-10-03 | 1,410 | 1,460 | 1,400 | 1,400 | 1,252,000 | 7,000 |
| 1989-10-02 | 1,380 | 1,400 | 1,360 | 1,400 | 365,000 | 7,000 |
| 1989-09-29 | 1,360 | 1,410 | 1,350 | 1,400 | 1,410,000 | 7,000 |
| 1989-09-28 | 1,360 | 1,370 | 1,340 | 1,340 | 814,000 | 6,700 |
| 1989-09-27 | 1,300 | 1,380 | 1,290 | 1,370 | 943,000 | 6,850 |
| 1989-09-26 | 1,300 | 1,310 | 1,290 | 1,290 | 130,000 | 6,450 |
| 1989-09-25 | 1,300 | 1,300 | 1,280 | 1,280 | 102,000 | 6,400 |
| 1989-09-22 | 1,280 | 1,300 | 1,280 | 1,280 | 191,000 | 6,400 |
| 1989-09-21 | 1,290 | 1,300 | 1,280 | 1,300 | 171,000 | 6,500 |
| 1989-09-20 | 1,280 | 1,300 | 1,280 | 1,290 | 218,000 | 6,450 |
| 1989-09-19 | 1,300 | 1,320 | 1,280 | 1,280 | 379,000 | 6,400 |
| 1989-09-18 | 1,260 | 1,320 | 1,240 | 1,320 | 722,000 | 6,600 |
| 1989-09-14 | 1,210 | 1,250 | 1,200 | 1,240 | 393,000 | 6,200 |
| 1989-09-13 | 1,200 | 1,240 | 1,190 | 1,210 | 571,000 | 6,050 |
| 1989-09-12 | 1,150 | 1,190 | 1,150 | 1,190 | 186,000 | 5,950 |
| 1989-09-11 | 1,150 | 1,180 | 1,130 | 1,150 | 49,000 | 5,750 |
| 1989-09-08 | 1,110 | 1,130 | 1,110 | 1,130 | 27,000 | 5,650 |
| 1989-09-07 | 1,130 | 1,140 | 1,130 | 1,130 | 9,000 | 5,650 |
| 1989-09-06 | 1,150 | 1,150 | 1,110 | 1,130 | 16,000 | 5,650 |
| 1989-09-05 | 1,140 | 1,160 | 1,140 | 1,150 | 42,000 | 5,750 |
| 1989-09-04 | 1,110 | 1,190 | 1,100 | 1,180 | 72,000 | 5,900 |
| 1989-09-01 | 1,100 | 1,110 | 1,100 | 1,110 | 11,000 | 5,550 |
| 1989-08-31 | 1,120 | 1,120 | 1,080 | 1,090 | 55,000 | 5,450 |
| 1989-08-30 | 1,110 | 1,120 | 1,100 | 1,100 | 72,000 | 5,500 |
| 1989-08-29 | 1,120 | 1,130 | 1,100 | 1,100 | 55,000 | 5,500 |
| 1989-08-28 | 1,130 | 1,130 | 1,110 | 1,110 | 18,000 | 5,550 |
| 1989-08-25 | 1,150 | 1,160 | 1,120 | 1,120 | 30,000 | 5,600 |
| 1989-08-24 | 1,160 | 1,160 | 1,150 | 1,150 | 35,000 | 5,750 |
| 1989-08-23 | 1,150 | 1,180 | 1,150 | 1,150 | 23,000 | 5,750 |
| 1989-08-22 | 1,170 | 1,180 | 1,160 | 1,160 | 37,000 | 5,800 |
| 1989-08-21 | 1,190 | 1,200 | 1,180 | 1,190 | 110,000 | 5,950 |
| 1989-08-18 | 1,180 | 1,200 | 1,160 | 1,190 | 191,000 | 5,950 |
| 1989-08-17 | 1,130 | 1,170 | 1,120 | 1,160 | 108,000 | 5,800 |
| 1989-08-16 | 1,120 | 1,130 | 1,110 | 1,130 | 15,000 | 5,650 |
| 1989-08-15 | 1,120 | 1,120 | 1,110 | 1,120 | 5,000 | 5,600 |
| 1989-08-14 | 1,120 | 1,120 | 1,100 | 1,100 | 11,000 | 5,500 |
| 1989-08-11 | 1,130 | 1,140 | 1,120 | 1,120 | 19,000 | 5,600 |
| 1989-08-10 | 1,120 | 1,130 | 1,120 | 1,130 | 21,000 | 5,650 |
| 1989-08-09 | 1,110 | 1,130 | 1,110 | 1,120 | 15,000 | 5,600 |
| 1989-08-08 | 1,130 | 1,130 | 1,100 | 1,100 | 23,000 | 5,500 |
| 1989-08-07 | 1,120 | 1,120 | 1,110 | 1,110 | 16,000 | 5,550 |
| 1989-08-04 | 1,140 | 1,140 | 1,130 | 1,130 | 15,000 | 5,650 |
| 1989-08-03 | 1,150 | 1,150 | 1,140 | 1,140 | 34,000 | 5,700 |
| 1989-08-02 | 1,150 | 1,160 | 1,150 | 1,150 | 18,000 | 5,750 |
| 1989-08-01 | 1,160 | 1,170 | 1,140 | 1,150 | 72,000 | 5,750 |
| 1989-07-31 | 1,180 | 1,180 | 1,150 | 1,150 | 40,000 | 5,750 |
| 1989-07-28 | 1,190 | 1,190 | 1,160 | 1,160 | 100,000 | 5,800 |
| 1989-07-27 | 1,170 | 1,170 | 1,150 | 1,170 | 77,000 | 5,850 |
| 1989-07-26 | 1,180 | 1,180 | 1,150 | 1,160 | 167,000 | 5,800 |
| 1989-07-25 | 1,100 | 1,150 | 1,100 | 1,140 | 136,000 | 5,700 |
| 1989-07-24 | 1,100 | 1,100 | 1,070 | 1,080 | 48,000 | 5,400 |
| 1989-07-21 | 1,090 | 1,100 | 1,090 | 1,100 | 97,000 | 5,500 |
| 1989-07-19 | 1,080 | 1,100 | 1,080 | 1,080 | 4,000 | 5,400 |
| 1989-07-18 | 1,080 | 1,100 | 1,070 | 1,070 | 13,000 | 5,350 |
| 1989-07-17 | 1,090 | 1,100 | 1,080 | 1,080 | 16,000 | 5,400 |
| 1989-07-14 | 1,100 | 1,110 | 1,090 | 1,100 | 91,000 | 5,500 |
| 1989-07-13 | 1,090 | 1,100 | 1,090 | 1,100 | 62,000 | 5,500 |
| 1989-07-12 | 1,090 | 1,090 | 1,080 | 1,080 | 11,000 | 5,400 |
| 1989-07-11 | 1,060 | 1,090 | 1,060 | 1,090 | 18,000 | 5,450 |
| 1989-07-10 | 1,060 | 1,070 | 1,050 | 1,050 | 56,000 | 5,250 |
| 1989-07-07 | 1,070 | 1,070 | 1,060 | 1,060 | 25,000 | 5,300 |
| 1989-07-06 | 1,060 | 1,070 | 1,060 | 1,060 | 39,000 | 5,300 |
| 1989-07-05 | 1,060 | 1,070 | 1,050 | 1,070 | 36,000 | 5,350 |
| 1989-07-04 | 1,100 | 1,100 | 1,060 | 1,090 | 23,000 | 5,450 |
| 1989-07-03 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 5,300 |
| 1989-06-30 | 1,090 | 1,090 | 1,060 | 1,060 | 64,000 | 5,300 |
| 1989-06-29 | 1,070 | 1,090 | 1,070 | 1,090 | 13,000 | 5,450 |
| 1989-06-28 | 1,090 | 1,100 | 1,060 | 1,060 | 44,000 | 5,300 |
| 1989-06-27 | 1,120 | 1,130 | 1,060 | 1,090 | 64,000 | 5,450 |
| 1989-06-26 | 1,100 | 1,140 | 1,090 | 1,140 | 79,000 | 5,700 |
| 1989-06-23 | 1,060 | 1,100 | 1,050 | 1,100 | 79,000 | 5,500 |
| 1989-06-22 | 1,070 | 1,100 | 1,060 | 1,100 | 30,000 | 5,500 |
| 1989-06-21 | 1,090 | 1,090 | 1,070 | 1,090 | 32,000 | 5,450 |
| 1989-06-20 | 1,040 | 1,050 | 1,010 | 1,030 | 89,000 | 5,150 |
| 1989-06-19 | 1,090 | 1,090 | 1,050 | 1,050 | 25,000 | 5,250 |
| 1989-06-16 | 1,040 | 1,050 | 1,030 | 1,050 | 38,000 | 5,250 |
| 1989-06-15 | 1,040 | 1,050 | 1,030 | 1,030 | 32,000 | 5,150 |
| 1989-06-14 | 1,060 | 1,060 | 1,030 | 1,040 | 20,000 | 5,200 |
| 1989-06-13 | 1,090 | 1,100 | 1,080 | 1,080 | 14,000 | 5,400 |
| 1989-06-12 | 1,100 | 1,110 | 1,080 | 1,080 | 26,000 | 5,400 |
| 1989-06-09 | 1,140 | 1,150 | 1,120 | 1,120 | 45,000 | 5,600 |
| 1989-06-08 | 1,120 | 1,140 | 1,120 | 1,140 | 13,000 | 5,700 |
| 1989-06-07 | 1,100 | 1,140 | 1,100 | 1,110 | 90,000 | 5,550 |
| 1989-06-06 | 1,090 | 1,100 | 1,080 | 1,090 | 50,000 | 5,450 |
| 1989-06-05 | 1,080 | 1,100 | 1,080 | 1,090 | 15,000 | 5,450 |
| 1989-06-02 | 1,100 | 1,100 | 1,080 | 1,090 | 63,000 | 5,450 |
| 1989-06-01 | 1,120 | 1,130 | 1,090 | 1,090 | 47,000 | 5,450 |
| 1989-05-31 | 1,150 | 1,150 | 1,110 | 1,120 | 47,000 | 5,600 |
| 1989-05-30 | 1,170 | 1,180 | 1,140 | 1,140 | 64,000 | 5,700 |
| 1989-05-29 | 1,230 | 1,230 | 1,160 | 1,170 | 263,000 | 5,850 |
| 1989-05-26 | 1,070 | 1,200 | 1,060 | 1,200 | 270,000 | 6,000 |
| 1989-05-25 | 1,050 | 1,080 | 1,050 | 1,070 | 65,000 | 5,350 |
| 1989-05-24 | 1,030 | 1,050 | 1,020 | 1,030 | 41,000 | 5,150 |
| 1989-05-23 | 1,050 | 1,060 | 1,010 | 1,020 | 109,000 | 5,100 |
| 1989-05-22 | 1,050 | 1,080 | 1,030 | 1,050 | 37,000 | 5,250 |
| 1989-05-19 | 1,030 | 1,050 | 1,030 | 1,030 | 25,000 | 5,150 |
| 1989-05-18 | 1,050 | 1,070 | 1,010 | 1,010 | 48,000 | 5,050 |
| 1989-05-17 | 1,060 | 1,070 | 1,050 | 1,060 | 16,000 | 5,300 |
| 1989-05-16 | 1,060 | 1,080 | 1,050 | 1,050 | 22,000 | 5,250 |
| 1989-05-15 | 1,060 | 1,080 | 1,050 | 1,060 | 19,000 | 5,300 |
| 1989-05-12 | 1,060 | 1,080 | 1,060 | 1,070 | 38,000 | 5,350 |
| 1989-05-11 | 1,070 | 1,070 | 1,050 | 1,070 | 15,000 | 5,350 |
| 1989-05-10 | 1,060 | 1,080 | 1,060 | 1,070 | 39,000 | 5,350 |
| 1989-05-09 | 1,080 | 1,100 | 1,070 | 1,080 | 114,000 | 5,400 |
| 1989-05-08 | 1,090 | 1,100 | 1,070 | 1,080 | 98,000 | 5,400 |
| 1989-05-02 | 1,080 | 1,080 | 1,070 | 1,070 | 59,000 | 5,350 |
| 1989-05-01 | 1,100 | 1,100 | 1,080 | 1,080 | 26,000 | 5,400 |
| 1989-04-28 | 1,100 | 1,100 | 1,080 | 1,080 | 27,000 | 5,400 |
| 1989-04-27 | 1,100 | 1,120 | 1,080 | 1,100 | 44,000 | 5,500 |
| 1989-04-26 | 1,140 | 1,150 | 1,070 | 1,070 | 108,000 | 5,350 |
| 1989-04-25 | 1,080 | 1,120 | 1,060 | 1,120 | 141,000 | 5,600 |
| 1989-04-24 | 1,090 | 1,100 | 1,080 | 1,080 | 50,000 | 5,400 |
| 1989-04-21 | 1,030 | 1,090 | 1,020 | 1,090 | 50,000 | 5,450 |
| 1989-04-20 | 1,020 | 1,040 | 1,020 | 1,030 | 46,000 | 5,150 |
| 1989-04-19 | 1,050 | 1,050 | 1,030 | 1,040 | 65,000 | 5,200 |
| 1989-04-18 | 1,060 | 1,060 | 1,050 | 1,050 | 21,000 | 5,250 |
| 1989-04-17 | 1,090 | 1,090 | 1,050 | 1,070 | 50,000 | 5,350 |
| 1989-04-14 | 1,080 | 1,090 | 1,050 | 1,050 | 64,000 | 5,250 |
| 1989-04-13 | 1,070 | 1,100 | 1,060 | 1,090 | 47,000 | 5,450 |
| 1989-04-12 | 1,050 | 1,070 | 1,040 | 1,050 | 60,000 | 5,250 |
| 1989-04-11 | 1,040 | 1,060 | 1,040 | 1,040 | 73,000 | 5,200 |
| 1989-04-10 | 1,050 | 1,060 | 1,030 | 1,040 | 76,000 | 5,200 |
| 1989-04-07 | 1,040 | 1,090 | 1,010 | 1,090 | 95,000 | 5,450 |
| 1989-04-06 | 1,100 | 1,110 | 1,050 | 1,070 | 76,000 | 5,350 |
| 1989-04-05 | 1,130 | 1,130 | 1,100 | 1,110 | 79,000 | 5,550 |
| 1989-04-04 | 1,130 | 1,150 | 1,110 | 1,130 | 90,000 | 5,650 |
| 1989-04-03 | 1,150 | 1,170 | 1,110 | 1,130 | 79,000 | 5,650 |
| 1989-03-31 | 1,140 | 1,200 | 1,100 | 1,160 | 106,000 | 5,800 |
| 1989-03-30 | 1,210 | 1,220 | 1,130 | 1,140 | 168,000 | 5,700 |
| 1989-03-29 | 1,170 | 1,200 | 1,150 | 1,200 | 126,000 | 6,000 |
| 1989-03-28 | 1,230 | 1,230 | 1,150 | 1,190 | 352,000 | 5,950 |
| 1989-03-27 | 1,160 | 1,200 | 1,150 | 1,190 | 296,000 | 5,950 |
| 1989-03-24 | 1,100 | 1,130 | 1,090 | 1,100 | 269,000 | 5,500 |
| 1989-03-23 | 1,200 | 1,240 | 1,150 | 1,200 | 506,000 | 6,000 |
| 1989-03-22 | 1,350 | 1,350 | 1,310 | 1,340 | 868,000 | 6,700 |
| 1989-03-20 | 1,100 | 1,260 | 1,100 | 1,220 | 1,690,000 | 6,100 |
| 1989-03-17 | 1,010 | 1,100 | 1,000 | 1,080 | 1,078,000 | 5,400 |
| 1989-03-16 | 961 | 1,000 | 960 | 992 | 359,000 | 4,960 |
| 1989-03-15 | 930 | 950 | 930 | 945 | 62,000 | 4,725 |
| 1989-03-14 | 926 | 930 | 906 | 906 | 78,000 | 4,530 |
| 1989-03-13 | 910 | 910 | 906 | 906 | 10,000 | 4,530 |
| 1989-03-10 | 920 | 920 | 905 | 915 | 71,000 | 4,575 |
| 1989-03-09 | 920 | 930 | 910 | 930 | 24,000 | 4,650 |
| 1989-03-08 | 901 | 930 | 901 | 910 | 50,000 | 4,550 |
| 1989-03-07 | 890 | 918 | 890 | 900 | 61,000 | 4,500 |
| 1989-03-06 | 891 | 902 | 890 | 901 | 40,000 | 4,505 |
| 1989-03-03 | 895 | 910 | 892 | 895 | 83,000 | 4,475 |
| 1989-03-02 | 890 | 900 | 890 | 892 | 25,000 | 4,460 |
| 1989-03-01 | 891 | 907 | 890 | 890 | 65,000 | 4,450 |
| 1989-02-28 | 900 | 910 | 900 | 900 | 44,000 | 4,500 |
| 1989-02-27 | 930 | 930 | 900 | 900 | 98,000 | 4,500 |
| 1989-02-23 | 950 | 956 | 930 | 930 | 65,000 | 4,650 |
| 1989-02-22 | 950 | 960 | 925 | 934 | 99,000 | 4,670 |
| 1989-02-21 | 975 | 980 | 938 | 938 | 58,000 | 4,690 |
| 1989-02-20 | 970 | 974 | 969 | 969 | 42,000 | 4,845 |
| 1989-02-17 | 970 | 980 | 944 | 950 | 78,000 | 4,750 |
| 1989-02-16 | 986 | 999 | 980 | 980 | 323,000 | 4,900 |
| 1989-02-15 | 966 | 980 | 960 | 980 | 96,000 | 4,900 |
| 1989-02-14 | 990 | 990 | 960 | 966 | 159,000 | 4,830 |
| 1989-02-13 | 990 | 996 | 979 | 990 | 265,000 | 4,950 |
| 1989-02-10 | 929 | 960 | 920 | 925 | 160,000 | 4,625 |
| 1989-02-09 | 941 | 950 | 936 | 936 | 101,000 | 4,680 |
| 1989-02-08 | 975 | 975 | 936 | 941 | 235,000 | 4,705 |
| 1989-02-07 | 1,000 | 1,010 | 970 | 975 | 608,000 | 4,875 |
| 1989-02-06 | 960 | 970 | 951 | 970 | 313,000 | 4,850 |
| 1989-02-03 | 935 | 980 | 930 | 945 | 449,000 | 4,725 |
| 1989-02-02 | 900 | 935 | 900 | 934 | 376,000 | 4,670 |
| 1989-02-01 | 880 | 900 | 880 | 900 | 162,000 | 4,500 |
| 1989-01-31 | 880 | 888 | 879 | 880 | 96,000 | 4,400 |
| 1989-01-30 | 890 | 890 | 878 | 878 | 62,000 | 4,390 |
| 1989-01-28 | 880 | 880 | 875 | 876 | 38,000 | 4,380 |
| 1989-01-27 | 879 | 890 | 875 | 880 | 73,000 | 4,400 |
| 1989-01-26 | 875 | 885 | 875 | 875 | 61,000 | 4,375 |
| 1989-01-25 | 890 | 890 | 875 | 875 | 136,000 | 4,375 |
| 1989-01-24 | 900 | 905 | 885 | 895 | 254,000 | 4,475 |
| 1989-01-23 | 861 | 900 | 860 | 900 | 304,000 | 4,500 |
| 1989-01-20 | 835 | 840 | 831 | 840 | 85,000 | 4,200 |
| 1989-01-19 | 845 | 845 | 825 | 840 | 110,000 | 4,200 |
| 1989-01-18 | 809 | 850 | 801 | 848 | 133,000 | 4,240 |
| 1989-01-17 | 800 | 801 | 796 | 801 | 45,000 | 4,005 |
| 1989-01-13 | 799 | 800 | 796 | 797 | 58,000 | 3,985 |
| 1989-01-12 | 790 | 800 | 790 | 796 | 28,000 | 3,980 |
| 1989-01-11 | 795 | 800 | 785 | 786 | 33,000 | 3,930 |
| 1989-01-10 | 800 | 800 | 795 | 795 | 82,000 | 3,975 |
| 1989-01-09 | 796 | 800 | 795 | 795 | 17,000 | 3,975 |
| 1989-01-06 | 800 | 800 | 790 | 791 | 21,000 | 3,955 |
| 1989-01-05 | 810 | 815 | 800 | 800 | 40,000 | 4,000 |
| 1989-01-04 | 796 | 815 | 795 | 815 | 49,000 | 4,075 |
分割・併合履歴 ： [2022-07-28]1株→2株 [2018-09-26]1株→0.1株 [1987-11-26]1株→1.07株
