1939 (株)四電工 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 | 1,400 | 1,400 | 1,390 | 1,400 | 18,000 | 1,010.10 |
| 1989-12-28 | 1,410 | 1,410 | 1,390 | 1,390 | 36,000 | 1,002.89 |
| 1989-12-27 | 1,420 | 1,430 | 1,400 | 1,400 | 56,000 | 1,010.10 |
| 1989-12-26 | 1,400 | 1,410 | 1,400 | 1,400 | 33,000 | 1,010.10 |
| 1989-12-25 | 1,390 | 1,400 | 1,390 | 1,400 | 25,000 | 1,010.10 |
| 1989-12-22 | 1,370 | 1,390 | 1,370 | 1,380 | 32,000 | 995.67 |
| 1989-12-21 | 1,360 | 1,370 | 1,360 | 1,370 | 6,000 | 988.46 |
| 1989-12-20 | 1,390 | 1,400 | 1,340 | 1,350 | 29,000 | 974.03 |
| 1989-12-19 | 1,440 | 1,440 | 1,400 | 1,400 | 59,000 | 1,010.10 |
| 1989-12-18 | 1,410 | 1,410 | 1,400 | 1,400 | 53,000 | 1,010.10 |
| 1989-12-15 | 1,420 | 1,420 | 1,410 | 1,420 | 31,000 | 1,024.53 |
| 1989-12-14 | 1,420 | 1,420 | 1,400 | 1,420 | 46,000 | 1,024.53 |
| 1989-12-13 | 1,400 | 1,430 | 1,400 | 1,430 | 20,000 | 1,031.75 |
| 1989-12-12 | 1,420 | 1,430 | 1,400 | 1,430 | 10,000 | 1,031.75 |
| 1989-12-11 | 1,420 | 1,430 | 1,420 | 1,430 | 11,000 | 1,031.75 |
| 1989-12-08 | 1,430 | 1,430 | 1,400 | 1,420 | 21,000 | 1,024.53 |
| 1989-12-07 | 1,430 | 1,440 | 1,420 | 1,420 | 27,000 | 1,024.53 |
| 1989-12-06 | 1,420 | 1,440 | 1,420 | 1,430 | 45,000 | 1,031.75 |
| 1989-12-05 | 1,450 | 1,450 | 1,420 | 1,420 | 70,000 | 1,024.53 |
| 1989-12-04 | 1,360 | 1,430 | 1,360 | 1,430 | 47,000 | 1,031.75 |
| 1989-12-01 | 1,340 | 1,370 | 1,340 | 1,350 | 6,000 | 974.03 |
| 1989-11-30 | 1,360 | 1,370 | 1,330 | 1,330 | 55,000 | 959.60 |
| 1989-11-29 | 1,360 | 1,360 | 1,350 | 1,360 | 14,000 | 981.24 |
| 1989-11-28 | 1,370 | 1,370 | 1,350 | 1,350 | 70,000 | 974.03 |
| 1989-11-27 | 1,370 | 1,370 | 1,360 | 1,370 | 52,000 | 988.46 |
| 1989-11-24 | 1,360 | 1,370 | 1,360 | 1,360 | 11,000 | 981.24 |
| 1989-11-22 | 1,340 | 1,350 | 1,330 | 1,340 | 19,000 | 966.81 |
| 1989-11-21 | 1,350 | 1,350 | 1,340 | 1,340 | 10,000 | 966.81 |
| 1989-11-20 | 1,350 | 1,360 | 1,350 | 1,350 | 75,000 | 974.03 |
| 1989-11-17 | 1,340 | 1,350 | 1,340 | 1,350 | 33,000 | 974.03 |
| 1989-11-16 | 1,340 | 1,350 | 1,340 | 1,340 | 41,000 | 966.81 |
| 1989-11-15 | 1,340 | 1,340 | 1,340 | 1,340 | 29,000 | 966.81 |
| 1989-11-14 | 1,340 | 1,340 | 1,330 | 1,340 | 54,000 | 966.81 |
| 1989-11-13 | 1,340 | 1,360 | 1,340 | 1,350 | 48,000 | 974.03 |
| 1989-11-10 | 1,360 | 1,360 | 1,330 | 1,350 | 63,000 | 974.03 |
| 1989-11-09 | 1,370 | 1,380 | 1,360 | 1,360 | 15,000 | 981.24 |
| 1989-11-08 | 1,390 | 1,390 | 1,350 | 1,350 | 13,000 | 974.03 |
| 1989-11-07 | 1,370 | 1,390 | 1,370 | 1,390 | 30,000 | 1,002.89 |
| 1989-11-06 | 1,380 | 1,390 | 1,370 | 1,390 | 29,000 | 1,002.89 |
| 1989-11-02 | 1,390 | 1,400 | 1,380 | 1,380 | 8,000 | 995.67 |
| 1989-10-31 | 1,400 | 1,410 | 1,400 | 1,400 | 13,000 | 1,010.10 |
| 1989-10-30 | 1,400 | 1,400 | 1,380 | 1,380 | 29,000 | 995.67 |
| 1989-10-27 | 1,440 | 1,450 | 1,410 | 1,420 | 43,000 | 1,024.53 |
| 1989-10-26 | 1,440 | 1,450 | 1,440 | 1,440 | 69,000 | 1,038.96 |
| 1989-10-25 | 1,430 | 1,450 | 1,430 | 1,430 | 151,000 | 1,031.75 |
| 1989-10-24 | 1,420 | 1,420 | 1,410 | 1,420 | 26,000 | 1,024.53 |
| 1989-10-23 | 1,400 | 1,430 | 1,400 | 1,420 | 36,000 | 1,024.53 |
| 1989-10-20 | 1,400 | 1,430 | 1,400 | 1,400 | 30,000 | 1,010.10 |
| 1989-10-19 | 1,440 | 1,450 | 1,390 | 1,410 | 48,000 | 1,017.32 |
| 1989-10-18 | 1,410 | 1,430 | 1,400 | 1,420 | 158,000 | 1,024.53 |
| 1989-10-17 | 1,390 | 1,410 | 1,380 | 1,390 | 62,000 | 1,002.89 |
| 1989-10-16 | 1,370 | 1,400 | 1,370 | 1,370 | 76,000 | 988.46 |
| 1989-10-13 | 1,400 | 1,430 | 1,400 | 1,430 | 45,000 | 1,031.75 |
| 1989-10-12 | 1,470 | 1,470 | 1,410 | 1,410 | 70,000 | 1,017.32 |
| 1989-10-11 | 1,490 | 1,500 | 1,470 | 1,480 | 62,000 | 1,067.82 |
| 1989-10-09 | 1,460 | 1,490 | 1,460 | 1,490 | 100,000 | 1,075.04 |
| 1989-10-06 | 1,470 | 1,470 | 1,420 | 1,450 | 61,000 | 1,046.18 |
| 1989-10-05 | 1,470 | 1,490 | 1,460 | 1,470 | 168,000 | 1,060.61 |
| 1989-10-04 | 1,430 | 1,480 | 1,420 | 1,470 | 303,000 | 1,060.61 |
| 1989-10-03 | 1,400 | 1,420 | 1,400 | 1,420 | 178,000 | 1,024.53 |
| 1989-10-02 | 1,380 | 1,400 | 1,360 | 1,400 | 66,000 | 1,010.10 |
| 1989-09-29 | 1,360 | 1,380 | 1,350 | 1,360 | 56,000 | 981.24 |
| 1989-09-28 | 1,390 | 1,400 | 1,360 | 1,360 | 33,000 | 981.24 |
| 1989-09-27 | 1,400 | 1,420 | 1,390 | 1,400 | 287,000 | 1,010.10 |
| 1989-09-26 | 1,300 | 1,420 | 1,300 | 1,400 | 257,000 | 1,010.10 |
| 1989-09-25 | 1,330 | 1,330 | 1,280 | 1,290 | 35,000 | 930.74 |
| 1989-09-21 | 1,340 | 1,350 | 1,330 | 1,330 | 36,000 | 959.60 |
| 1989-09-20 | 1,330 | 1,350 | 1,330 | 1,330 | 18,000 | 959.60 |
| 1989-09-19 | 1,340 | 1,350 | 1,340 | 1,350 | 77,000 | 974.03 |
| 1989-09-18 | 1,330 | 1,340 | 1,330 | 1,340 | 53,000 | 966.81 |
| 1989-09-14 | 1,330 | 1,340 | 1,320 | 1,340 | 70,000 | 966.81 |
| 1989-09-13 | 1,320 | 1,320 | 1,300 | 1,320 | 89,000 | 952.38 |
| 1989-09-12 | 1,300 | 1,320 | 1,290 | 1,320 | 93,000 | 952.38 |
| 1989-09-11 | 1,290 | 1,300 | 1,280 | 1,280 | 9,000 | 923.52 |
| 1989-09-08 | 1,260 | 1,290 | 1,250 | 1,290 | 43,000 | 930.74 |
| 1989-09-07 | 1,270 | 1,280 | 1,270 | 1,280 | 12,000 | 923.52 |
| 1989-09-06 | 1,290 | 1,290 | 1,260 | 1,260 | 25,000 | 909.09 |
| 1989-09-05 | 1,280 | 1,280 | 1,260 | 1,260 | 11,000 | 909.09 |
| 1989-09-04 | 1,280 | 1,280 | 1,270 | 1,280 | 9,000 | 923.52 |
| 1989-09-01 | 1,290 | 1,290 | 1,240 | 1,240 | 44,000 | 894.66 |
| 1989-08-31 | 1,290 | 1,290 | 1,260 | 1,260 | 36,000 | 909.09 |
| 1989-08-30 | 1,300 | 1,300 | 1,270 | 1,300 | 67,000 | 937.95 |
| 1989-08-29 | 1,270 | 1,300 | 1,220 | 1,300 | 39,000 | 937.95 |
| 1989-08-28 | 1,280 | 1,290 | 1,280 | 1,280 | 22,000 | 923.52 |
| 1989-08-25 | 1,280 | 1,280 | 1,280 | 1,280 | 12,000 | 923.52 |
| 1989-08-24 | 1,300 | 1,300 | 1,290 | 1,300 | 23,000 | 937.95 |
| 1989-08-23 | 1,300 | 1,310 | 1,300 | 1,310 | 39,000 | 945.17 |
| 1989-08-22 | 1,300 | 1,300 | 1,300 | 1,300 | 54,000 | 937.95 |
| 1989-08-21 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 937.95 |
| 1989-08-18 | 1,300 | 1,310 | 1,300 | 1,310 | 33,000 | 945.17 |
| 1989-08-17 | 1,280 | 1,300 | 1,280 | 1,300 | 41,000 | 937.95 |
| 1989-08-16 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 930.74 |
| 1989-08-15 | 1,300 | 1,300 | 1,290 | 1,290 | 5,000 | 930.74 |
| 1989-08-14 | 1,300 | 1,320 | 1,290 | 1,300 | 7,000 | 937.95 |
| 1989-08-11 | 1,310 | 1,310 | 1,300 | 1,300 | 28,000 | 937.95 |
| 1989-08-10 | 1,320 | 1,320 | 1,300 | 1,320 | 31,000 | 952.38 |
| 1989-08-09 | 1,330 | 1,330 | 1,300 | 1,300 | 46,000 | 937.95 |
| 1989-08-08 | 1,310 | 1,330 | 1,300 | 1,330 | 102,000 | 959.60 |
| 1989-08-07 | 1,300 | 1,300 | 1,290 | 1,290 | 12,000 | 930.74 |
| 1989-08-03 | 1,310 | 1,310 | 1,290 | 1,290 | 44,000 | 930.74 |
| 1989-08-02 | 1,310 | 1,310 | 1,290 | 1,310 | 44,000 | 945.17 |
| 1989-08-01 | 1,270 | 1,320 | 1,270 | 1,320 | 40,000 | 952.38 |
| 1989-07-31 | 1,340 | 1,340 | 1,300 | 1,330 | 70,000 | 959.60 |
| 1989-07-28 | 1,320 | 1,340 | 1,320 | 1,340 | 197,000 | 966.81 |
| 1989-07-27 | 1,300 | 1,340 | 1,290 | 1,320 | 253,000 | 952.38 |
| 1989-07-26 | 1,250 | 1,300 | 1,240 | 1,290 | 254,000 | 930.74 |
| 1989-07-25 | 1,220 | 1,240 | 1,220 | 1,230 | 49,000 | 887.45 |
| 1989-07-24 | 1,200 | 1,220 | 1,200 | 1,210 | 12,000 | 873.02 |
| 1989-07-21 | 1,210 | 1,240 | 1,200 | 1,200 | 37,000 | 865.80 |
| 1989-07-20 | 1,210 | 1,240 | 1,210 | 1,230 | 44,000 | 887.45 |
| 1989-07-19 | 1,190 | 1,190 | 1,170 | 1,170 | 68,000 | 844.16 |
| 1989-07-17 | 1,200 | 1,200 | 1,190 | 1,190 | 14,000 | 858.59 |
| 1989-07-13 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 865.80 |
| 1989-07-12 | 1,200 | 1,200 | 1,180 | 1,200 | 24,000 | 865.80 |
| 1989-07-11 | 1,230 | 1,230 | 1,210 | 1,210 | 10,000 | 873.02 |
| 1989-07-10 | 1,240 | 1,250 | 1,210 | 1,210 | 14,000 | 873.02 |
| 1989-07-07 | 1,240 | 1,240 | 1,210 | 1,220 | 20,000 | 880.23 |
| 1989-07-06 | 1,230 | 1,250 | 1,230 | 1,250 | 7,000 | 901.88 |
| 1989-07-05 | 1,240 | 1,250 | 1,230 | 1,230 | 100,000 | 887.45 |
| 1989-07-04 | 1,210 | 1,240 | 1,210 | 1,240 | 22,000 | 894.66 |
| 1989-07-03 | 1,220 | 1,220 | 1,200 | 1,200 | 12,000 | 865.80 |
| 1989-06-30 | 1,240 | 1,250 | 1,220 | 1,220 | 122,000 | 880.23 |
| 1989-06-29 | 1,220 | 1,250 | 1,200 | 1,210 | 92,000 | 873.02 |
| 1989-06-28 | 1,200 | 1,220 | 1,160 | 1,160 | 46,000 | 836.94 |
| 1989-06-27 | 1,170 | 1,200 | 1,170 | 1,200 | 63,000 | 865.80 |
| 1989-06-23 | 1,170 | 1,180 | 1,160 | 1,160 | 8,000 | 836.94 |
| 1989-06-22 | 1,180 | 1,200 | 1,160 | 1,160 | 29,000 | 836.94 |
| 1989-06-21 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 851.37 |
| 1989-06-20 | 1,200 | 1,200 | 1,180 | 1,180 | 17,000 | 851.37 |
| 1989-06-16 | 1,190 | 1,200 | 1,180 | 1,180 | 14,000 | 851.37 |
| 1989-06-15 | 1,180 | 1,270 | 1,180 | 1,190 | 119,000 | 858.59 |
| 1989-06-14 | 1,200 | 1,210 | 1,160 | 1,160 | 30,000 | 836.94 |
| 1989-06-13 | 1,220 | 1,230 | 1,200 | 1,200 | 32,000 | 865.80 |
| 1989-06-12 | 1,220 | 1,220 | 1,220 | 1,220 | 33,000 | 880.23 |
| 1989-06-09 | 1,210 | 1,250 | 1,210 | 1,240 | 206,000 | 894.66 |
| 1989-06-08 | 1,170 | 1,190 | 1,170 | 1,190 | 7,000 | 858.59 |
| 1989-06-07 | 1,170 | 1,180 | 1,150 | 1,160 | 45,000 | 836.94 |
| 1989-06-06 | 1,180 | 1,190 | 1,160 | 1,180 | 27,000 | 851.37 |
| 1989-06-05 | 1,200 | 1,200 | 1,180 | 1,200 | 11,000 | 865.80 |
| 1989-06-02 | 1,230 | 1,230 | 1,210 | 1,210 | 34,000 | 873.02 |
| 1989-06-01 | 1,290 | 1,290 | 1,250 | 1,260 | 83,000 | 909.09 |
| 1989-05-31 | 1,250 | 1,290 | 1,250 | 1,290 | 277,000 | 930.74 |
| 1989-05-30 | 1,230 | 1,230 | 1,210 | 1,230 | 62,000 | 887.45 |
| 1989-05-29 | 1,210 | 1,270 | 1,200 | 1,250 | 103,000 | 901.88 |
| 1989-05-26 | 1,230 | 1,230 | 1,200 | 1,230 | 70,000 | 887.45 |
| 1989-05-25 | 1,190 | 1,250 | 1,190 | 1,250 | 199,000 | 901.88 |
| 1989-05-24 | 1,150 | 1,200 | 1,140 | 1,200 | 24,000 | 865.80 |
| 1989-05-23 | 1,170 | 1,180 | 1,140 | 1,140 | 54,000 | 822.51 |
| 1989-05-22 | 1,190 | 1,190 | 1,170 | 1,180 | 21,000 | 851.37 |
| 1989-05-19 | 1,160 | 1,200 | 1,160 | 1,200 | 131,000 | 865.80 |
| 1989-05-18 | 1,160 | 1,160 | 1,150 | 1,160 | 17,000 | 836.94 |
| 1989-05-17 | 1,160 | 1,170 | 1,150 | 1,150 | 27,000 | 829.73 |
| 1989-05-16 | 1,170 | 1,170 | 1,150 | 1,160 | 8,000 | 836.94 |
| 1989-05-15 | 1,170 | 1,170 | 1,170 | 1,170 | 38,000 | 844.16 |
| 1989-05-12 | 1,180 | 1,190 | 1,160 | 1,190 | 121,000 | 858.59 |
| 1989-05-11 | 1,150 | 1,180 | 1,150 | 1,170 | 132,000 | 844.16 |
| 1989-05-10 | 1,150 | 1,160 | 1,130 | 1,130 | 28,000 | 815.30 |
| 1989-05-09 | 1,170 | 1,170 | 1,140 | 1,150 | 35,000 | 829.73 |
| 1989-05-08 | 1,160 | 1,170 | 1,140 | 1,170 | 79,000 | 844.16 |
| 1989-05-02 | 1,130 | 1,160 | 1,130 | 1,160 | 86,000 | 836.94 |
| 1989-05-01 | 1,100 | 1,130 | 1,100 | 1,130 | 53,000 | 815.30 |
| 1989-04-28 | 1,080 | 1,100 | 1,060 | 1,090 | 56,000 | 786.44 |
| 1989-04-27 | 1,060 | 1,080 | 1,060 | 1,060 | 15,000 | 764.79 |
| 1989-04-26 | 1,060 | 1,070 | 1,050 | 1,050 | 13,000 | 757.58 |
| 1989-04-25 | 1,050 | 1,070 | 1,050 | 1,050 | 15,000 | 757.58 |
| 1989-04-24 | 1,080 | 1,080 | 1,070 | 1,070 | 9,000 | 772.01 |
| 1989-04-21 | 1,090 | 1,090 | 1,030 | 1,030 | 22,000 | 743.15 |
| 1989-04-20 | 1,090 | 1,090 | 1,090 | 1,090 | 19,000 | 786.44 |
| 1989-04-19 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 | 786.44 |
| 1989-04-18 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 772.01 |
| 1989-04-17 | 1,100 | 1,120 | 1,100 | 1,100 | 14,000 | 793.65 |
| 1989-04-14 | 1,120 | 1,120 | 1,100 | 1,100 | 22,000 | 793.65 |
| 1989-04-13 | 1,110 | 1,120 | 1,100 | 1,120 | 31,000 | 808.08 |
| 1989-04-12 | 1,080 | 1,100 | 1,060 | 1,090 | 36,000 | 786.44 |
| 1989-04-11 | 1,040 | 1,060 | 1,040 | 1,060 | 22,000 | 764.79 |
| 1989-04-10 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 | 743.15 |
| 1989-04-07 | 1,040 | 1,040 | 1,030 | 1,030 | 32,000 | 743.15 |
| 1989-04-06 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 750.36 |
| 1989-04-05 | 1,040 | 1,060 | 1,040 | 1,040 | 33,000 | 750.36 |
| 1989-04-04 | 1,070 | 1,070 | 1,030 | 1,030 | 17,000 | 743.15 |
| 1989-03-31 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 772.01 |
| 1989-03-30 | 1,070 | 1,090 | 1,060 | 1,090 | 13,000 | 786.44 |
| 1989-03-29 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 779.22 |
| 1989-03-28 | 1,070 | 1,080 | 1,040 | 1,040 | 7,000 | 750.36 |
| 1989-03-27 | 1,060 | 1,060 | 1,050 | 1,050 | 13,000 | 757.58 |
| 1989-03-24 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 750.36 |
| 1989-03-23 | 1,060 | 1,080 | 1,040 | 1,040 | 11,000 | 750.36 |
| 1989-03-22 | 1,100 | 1,100 | 1,050 | 1,050 | 33,000 | 757.58 |
| 1989-03-20 | 1,100 | 1,100 | 1,080 | 1,100 | 59,000 | 793.65 |
| 1989-03-17 | 1,100 | 1,120 | 1,090 | 1,090 | 32,000 | 786.44 |
| 1989-03-16 | 1,050 | 1,060 | 1,040 | 1,050 | 74,000 | 757.58 |
| 1989-03-15 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 750.36 |
| 1989-03-13 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 | 743.15 |
| 1989-03-10 | 1,050 | 1,060 | 1,040 | 1,060 | 15,000 | 764.79 |
| 1989-03-09 | 1,030 | 1,050 | 1,030 | 1,050 | 10,000 | 757.58 |
| 1989-03-08 | 1,040 | 1,040 | 1,010 | 1,020 | 39,000 | 735.93 |
| 1989-03-07 | 1,030 | 1,030 | 990 | 990 | 15,000 | 714.29 |
| 1989-03-06 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 743.15 |
| 1989-03-03 | 1,050 | 1,050 | 1,010 | 1,040 | 13,000 | 750.36 |
| 1989-03-02 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 764.79 |
| 1989-02-28 | 1,080 | 1,100 | 1,050 | 1,050 | 16,000 | 757.58 |
| 1989-02-27 | 1,070 | 1,090 | 1,070 | 1,080 | 16,000 | 779.22 |
| 1989-02-23 | 1,080 | 1,120 | 1,080 | 1,110 | 38,000 | 800.87 |
| 1989-02-22 | 1,090 | 1,100 | 1,080 | 1,080 | 19,000 | 779.22 |
| 1989-02-21 | 1,100 | 1,110 | 1,090 | 1,090 | 18,000 | 786.44 |
| 1989-02-20 | 1,130 | 1,130 | 1,100 | 1,100 | 14,000 | 793.65 |
| 1989-02-17 | 1,120 | 1,130 | 1,100 | 1,100 | 43,000 | 793.65 |
| 1989-02-16 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 815.30 |
| 1989-02-15 | 1,130 | 1,150 | 1,120 | 1,130 | 12,000 | 815.30 |
| 1989-02-14 | 1,120 | 1,130 | 1,120 | 1,120 | 18,000 | 808.08 |
| 1989-02-13 | 1,150 | 1,150 | 1,120 | 1,140 | 26,000 | 822.51 |
| 1989-02-10 | 1,130 | 1,140 | 1,130 | 1,130 | 36,000 | 815.30 |
| 1989-02-09 | 1,140 | 1,170 | 1,130 | 1,160 | 40,000 | 836.94 |
| 1989-02-08 | 1,150 | 1,150 | 1,150 | 1,150 | 46,000 | 829.73 |
| 1989-02-07 | 1,160 | 1,160 | 1,150 | 1,150 | 18,000 | 829.73 |
| 1989-02-06 | 1,170 | 1,180 | 1,150 | 1,150 | 43,000 | 829.73 |
| 1989-02-03 | 1,160 | 1,170 | 1,150 | 1,150 | 60,000 | 829.73 |
| 1989-02-02 | 1,120 | 1,170 | 1,120 | 1,170 | 85,000 | 844.16 |
| 1989-02-01 | 1,130 | 1,140 | 1,100 | 1,120 | 42,000 | 808.08 |
| 1989-01-31 | 1,140 | 1,150 | 1,130 | 1,130 | 39,000 | 815.30 |
| 1989-01-30 | 1,120 | 1,130 | 1,120 | 1,130 | 18,000 | 815.30 |
| 1989-01-28 | 1,150 | 1,160 | 1,120 | 1,120 | 36,000 | 808.08 |
| 1989-01-27 | 1,140 | 1,150 | 1,120 | 1,120 | 54,000 | 808.08 |
| 1989-01-26 | 1,180 | 1,180 | 1,140 | 1,160 | 65,000 | 836.94 |
| 1989-01-25 | 1,160 | 1,180 | 1,140 | 1,180 | 149,000 | 851.37 |
| 1989-01-24 | 1,140 | 1,150 | 1,130 | 1,140 | 162,000 | 822.51 |
| 1989-01-23 | 1,120 | 1,140 | 1,120 | 1,130 | 100,000 | 815.30 |
| 1989-01-20 | 1,030 | 1,110 | 1,030 | 1,060 | 92,000 | 764.79 |
| 1989-01-19 | 1,030 | 1,040 | 1,020 | 1,020 | 47,000 | 735.93 |
| 1989-01-18 | 1,030 | 1,030 | 1,010 | 1,030 | 34,000 | 743.15 |
| 1989-01-17 | 1,030 | 1,030 | 1,010 | 1,030 | 44,000 | 743.15 |
| 1989-01-13 | 1,010 | 1,020 | 1,000 | 1,010 | 56,000 | 728.72 |
| 1989-01-12 | 1,020 | 1,020 | 1,000 | 1,010 | 16,000 | 728.72 |
| 1989-01-11 | 1,030 | 1,030 | 1,010 | 1,030 | 36,000 | 743.15 |
| 1989-01-10 | 1,030 | 1,040 | 1,030 | 1,030 | 12,000 | 743.15 |
| 1989-01-09 | 1,040 | 1,040 | 1,020 | 1,020 | 16,000 | 735.93 |
| 1989-01-06 | 1,030 | 1,050 | 1,030 | 1,030 | 37,000 | 743.15 |
| 1989-01-05 | 1,060 | 1,070 | 1,030 | 1,050 | 56,000 | 757.58 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2021-09-29]1株→2株 [2017-09-27]1株→0.2株 [1997-09-25]1株→1.05株 [1991-03-26]1株→1.1株 [1983-10-27]1株→1.05株