1972 三晃金属工業(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 | 1,380 | 1,390 | 1,370 | 1,370 | 145,000 | 13,700 |
| 1989-12-28 | 1,400 | 1,420 | 1,360 | 1,360 | 589,000 | 13,600 |
| 1989-12-27 | 1,340 | 1,380 | 1,330 | 1,380 | 606,000 | 13,800 |
| 1989-12-26 | 1,320 | 1,350 | 1,320 | 1,340 | 280,000 | 13,400 |
| 1989-12-25 | 1,320 | 1,330 | 1,300 | 1,300 | 53,000 | 13,000 |
| 1989-12-22 | 1,330 | 1,340 | 1,300 | 1,300 | 280,000 | 13,000 |
| 1989-12-21 | 1,330 | 1,330 | 1,310 | 1,310 | 83,000 | 13,100 |
| 1989-12-20 | 1,340 | 1,340 | 1,300 | 1,320 | 158,000 | 13,200 |
| 1989-12-19 | 1,310 | 1,330 | 1,300 | 1,310 | 226,000 | 13,100 |
| 1989-12-18 | 1,350 | 1,350 | 1,310 | 1,330 | 131,000 | 13,300 |
| 1989-12-15 | 1,340 | 1,340 | 1,310 | 1,330 | 261,000 | 13,300 |
| 1989-12-14 | 1,340 | 1,350 | 1,320 | 1,340 | 429,000 | 13,400 |
| 1989-12-13 | 1,300 | 1,340 | 1,300 | 1,340 | 489,000 | 13,400 |
| 1989-12-12 | 1,270 | 1,290 | 1,270 | 1,280 | 84,000 | 12,800 |
| 1989-12-11 | 1,250 | 1,280 | 1,250 | 1,280 | 131,000 | 12,800 |
| 1989-12-08 | 1,280 | 1,280 | 1,260 | 1,260 | 104,000 | 12,600 |
| 1989-12-07 | 1,310 | 1,310 | 1,270 | 1,270 | 149,000 | 12,700 |
| 1989-12-06 | 1,250 | 1,300 | 1,250 | 1,300 | 342,000 | 13,000 |
| 1989-12-05 | 1,260 | 1,260 | 1,250 | 1,260 | 183,000 | 12,600 |
| 1989-12-04 | 1,280 | 1,280 | 1,260 | 1,270 | 58,000 | 12,700 |
| 1989-12-01 | 1,280 | 1,280 | 1,260 | 1,260 | 30,000 | 12,600 |
| 1989-11-30 | 1,280 | 1,290 | 1,270 | 1,270 | 93,000 | 12,700 |
| 1989-11-29 | 1,300 | 1,300 | 1,280 | 1,280 | 73,000 | 12,800 |
| 1989-11-28 | 1,300 | 1,310 | 1,260 | 1,280 | 303,000 | 12,800 |
| 1989-11-27 | 1,280 | 1,290 | 1,260 | 1,260 | 132,000 | 12,600 |
| 1989-11-24 | 1,270 | 1,270 | 1,250 | 1,270 | 181,000 | 12,700 |
| 1989-11-22 | 1,240 | 1,270 | 1,230 | 1,250 | 185,000 | 12,500 |
| 1989-11-21 | 1,230 | 1,230 | 1,210 | 1,220 | 113,000 | 12,200 |
| 1989-11-20 | 1,240 | 1,240 | 1,220 | 1,230 | 98,000 | 12,300 |
| 1989-11-17 | 1,240 | 1,240 | 1,240 | 1,240 | 54,000 | 12,400 |
| 1989-11-16 | 1,220 | 1,220 | 1,200 | 1,200 | 28,000 | 12,000 |
| 1989-11-15 | 1,200 | 1,220 | 1,200 | 1,220 | 25,000 | 12,200 |
| 1989-11-14 | 1,220 | 1,230 | 1,210 | 1,210 | 56,000 | 12,100 |
| 1989-11-13 | 1,210 | 1,230 | 1,200 | 1,220 | 31,000 | 12,200 |
| 1989-11-10 | 1,210 | 1,220 | 1,200 | 1,200 | 48,000 | 12,000 |
| 1989-11-09 | 1,230 | 1,240 | 1,200 | 1,200 | 32,000 | 12,000 |
| 1989-11-08 | 1,190 | 1,230 | 1,190 | 1,230 | 43,000 | 12,300 |
| 1989-11-07 | 1,190 | 1,190 | 1,180 | 1,190 | 26,000 | 11,900 |
| 1989-11-06 | 1,210 | 1,210 | 1,190 | 1,190 | 18,000 | 11,900 |
| 1989-11-02 | 1,200 | 1,200 | 1,180 | 1,190 | 67,000 | 11,900 |
| 1989-11-01 | 1,220 | 1,220 | 1,190 | 1,190 | 45,000 | 11,900 |
| 1989-10-31 | 1,230 | 1,230 | 1,210 | 1,220 | 21,000 | 12,200 |
| 1989-10-30 | 1,240 | 1,240 | 1,220 | 1,220 | 43,000 | 12,200 |
| 1989-10-27 | 1,240 | 1,240 | 1,230 | 1,230 | 52,000 | 12,300 |
| 1989-10-26 | 1,250 | 1,270 | 1,250 | 1,270 | 19,000 | 12,700 |
| 1989-10-25 | 1,240 | 1,280 | 1,240 | 1,240 | 55,000 | 12,400 |
| 1989-10-24 | 1,250 | 1,260 | 1,220 | 1,230 | 124,000 | 12,300 |
| 1989-10-23 | 1,250 | 1,250 | 1,240 | 1,250 | 45,000 | 12,500 |
| 1989-10-20 | 1,250 | 1,270 | 1,230 | 1,230 | 88,000 | 12,300 |
| 1989-10-19 | 1,250 | 1,260 | 1,240 | 1,240 | 60,000 | 12,400 |
| 1989-10-18 | 1,290 | 1,290 | 1,250 | 1,260 | 69,000 | 12,600 |
| 1989-10-17 | 1,280 | 1,290 | 1,260 | 1,280 | 65,000 | 12,800 |
| 1989-10-16 | 1,220 | 1,260 | 1,220 | 1,250 | 100,000 | 12,500 |
| 1989-10-13 | 1,250 | 1,280 | 1,240 | 1,250 | 60,000 | 12,500 |
| 1989-10-12 | 1,240 | 1,290 | 1,240 | 1,250 | 93,000 | 12,500 |
| 1989-10-11 | 1,310 | 1,320 | 1,240 | 1,250 | 152,000 | 12,500 |
| 1989-10-09 | 1,320 | 1,330 | 1,310 | 1,320 | 103,000 | 13,200 |
| 1989-10-06 | 1,340 | 1,350 | 1,310 | 1,320 | 200,000 | 13,200 |
| 1989-10-05 | 1,310 | 1,340 | 1,310 | 1,330 | 178,000 | 13,300 |
| 1989-10-04 | 1,310 | 1,320 | 1,300 | 1,320 | 172,000 | 13,200 |
| 1989-10-03 | 1,350 | 1,360 | 1,320 | 1,340 | 247,000 | 13,400 |
| 1989-10-02 | 1,350 | 1,370 | 1,350 | 1,370 | 366,000 | 13,700 |
| 1989-09-29 | 1,390 | 1,390 | 1,350 | 1,370 | 646,000 | 13,700 |
| 1989-09-28 | 1,350 | 1,410 | 1,330 | 1,390 | 1,451,000 | 13,900 |
| 1989-09-27 | 1,320 | 1,370 | 1,300 | 1,370 | 1,564,000 | 13,700 |
| 1989-09-26 | 1,240 | 1,310 | 1,240 | 1,300 | 971,000 | 13,000 |
| 1989-09-25 | 1,220 | 1,260 | 1,220 | 1,250 | 218,000 | 12,500 |
| 1989-09-22 | 1,250 | 1,250 | 1,220 | 1,230 | 175,000 | 12,300 |
| 1989-09-21 | 1,260 | 1,260 | 1,250 | 1,250 | 341,000 | 12,500 |
| 1989-09-20 | 1,220 | 1,270 | 1,200 | 1,250 | 826,000 | 12,500 |
| 1989-09-19 | 1,200 | 1,220 | 1,190 | 1,200 | 259,000 | 12,000 |
| 1989-09-18 | 1,240 | 1,240 | 1,190 | 1,190 | 211,000 | 11,900 |
| 1989-09-14 | 1,250 | 1,250 | 1,210 | 1,230 | 204,000 | 12,300 |
| 1989-09-13 | 1,240 | 1,260 | 1,220 | 1,230 | 727,000 | 12,300 |
| 1989-09-12 | 1,190 | 1,240 | 1,180 | 1,220 | 397,000 | 12,200 |
| 1989-09-11 | 1,200 | 1,200 | 1,190 | 1,200 | 65,000 | 12,000 |
| 1989-09-08 | 1,180 | 1,200 | 1,180 | 1,180 | 220,000 | 11,800 |
| 1989-09-07 | 1,200 | 1,210 | 1,180 | 1,180 | 195,000 | 11,800 |
| 1989-09-06 | 1,220 | 1,220 | 1,180 | 1,200 | 545,000 | 12,000 |
| 1989-09-05 | 1,230 | 1,240 | 1,190 | 1,220 | 1,895,000 | 12,200 |
| 1989-09-04 | 1,150 | 1,230 | 1,140 | 1,230 | 1,714,000 | 12,300 |
| 1989-09-01 | 1,090 | 1,110 | 1,080 | 1,090 | 99,000 | 10,900 |
| 1989-08-31 | 1,080 | 1,090 | 1,080 | 1,090 | 60,000 | 10,900 |
| 1989-08-30 | 1,070 | 1,090 | 1,070 | 1,080 | 112,000 | 10,800 |
| 1989-08-29 | 1,110 | 1,110 | 1,070 | 1,070 | 141,000 | 10,700 |
| 1989-08-28 | 1,110 | 1,120 | 1,100 | 1,110 | 71,000 | 11,100 |
| 1989-08-25 | 1,120 | 1,130 | 1,100 | 1,110 | 157,000 | 11,100 |
| 1989-08-24 | 1,100 | 1,120 | 1,080 | 1,120 | 249,000 | 11,200 |
| 1989-08-23 | 1,090 | 1,100 | 1,080 | 1,100 | 118,000 | 11,000 |
| 1989-08-22 | 1,060 | 1,080 | 1,060 | 1,060 | 59,000 | 10,600 |
| 1989-08-21 | 1,070 | 1,080 | 1,060 | 1,060 | 60,000 | 10,600 |
| 1989-08-18 | 1,080 | 1,080 | 1,070 | 1,080 | 41,000 | 10,800 |
| 1989-08-17 | 1,080 | 1,090 | 1,070 | 1,070 | 72,000 | 10,700 |
| 1989-08-16 | 1,070 | 1,080 | 1,070 | 1,070 | 32,000 | 10,700 |
| 1989-08-15 | 1,070 | 1,080 | 1,070 | 1,080 | 38,000 | 10,800 |
| 1989-08-14 | 1,070 | 1,100 | 1,070 | 1,100 | 20,000 | 11,000 |
| 1989-08-11 | 1,090 | 1,090 | 1,060 | 1,060 | 26,000 | 10,600 |
| 1989-08-10 | 1,090 | 1,090 | 1,090 | 1,090 | 49,000 | 10,900 |
| 1989-08-09 | 1,090 | 1,090 | 1,080 | 1,080 | 30,000 | 10,800 |
| 1989-08-08 | 1,090 | 1,090 | 1,090 | 1,090 | 21,000 | 10,900 |
| 1989-08-07 | 1,100 | 1,110 | 1,090 | 1,090 | 20,000 | 10,900 |
| 1989-08-04 | 1,100 | 1,110 | 1,100 | 1,110 | 41,000 | 11,100 |
| 1989-08-03 | 1,100 | 1,100 | 1,100 | 1,100 | 25,000 | 11,000 |
| 1989-08-02 | 1,110 | 1,110 | 1,090 | 1,110 | 73,000 | 11,100 |
| 1989-08-01 | 1,100 | 1,110 | 1,090 | 1,100 | 104,000 | 11,000 |
| 1989-07-31 | 1,110 | 1,120 | 1,090 | 1,100 | 77,000 | 11,000 |
| 1989-07-28 | 1,110 | 1,120 | 1,100 | 1,100 | 97,000 | 11,000 |
| 1989-07-27 | 1,110 | 1,120 | 1,090 | 1,110 | 84,000 | 11,100 |
| 1989-07-26 | 1,120 | 1,130 | 1,100 | 1,130 | 89,000 | 11,300 |
| 1989-07-25 | 1,130 | 1,130 | 1,110 | 1,120 | 99,000 | 11,200 |
| 1989-07-24 | 1,070 | 1,140 | 1,070 | 1,140 | 154,000 | 11,400 |
| 1989-07-21 | 1,090 | 1,100 | 1,070 | 1,070 | 50,000 | 10,700 |
| 1989-07-20 | 1,080 | 1,080 | 1,080 | 1,080 | 35,000 | 10,800 |
| 1989-07-19 | 1,070 | 1,090 | 1,070 | 1,080 | 63,000 | 10,800 |
| 1989-07-18 | 1,060 | 1,070 | 1,060 | 1,060 | 40,000 | 10,600 |
| 1989-07-17 | 1,100 | 1,100 | 1,060 | 1,060 | 72,000 | 10,600 |
| 1989-07-14 | 1,100 | 1,110 | 1,090 | 1,090 | 106,000 | 10,900 |
| 1989-07-13 | 1,100 | 1,110 | 1,100 | 1,100 | 43,000 | 11,000 |
| 1989-07-12 | 1,100 | 1,110 | 1,090 | 1,100 | 80,000 | 11,000 |
| 1989-07-11 | 1,100 | 1,110 | 1,090 | 1,110 | 112,000 | 11,100 |
| 1989-07-10 | 1,120 | 1,120 | 1,100 | 1,100 | 134,000 | 11,000 |
| 1989-07-07 | 1,090 | 1,130 | 1,080 | 1,110 | 472,000 | 11,100 |
| 1989-07-06 | 1,060 | 1,080 | 1,060 | 1,070 | 86,000 | 10,700 |
| 1989-07-05 | 1,070 | 1,070 | 1,060 | 1,060 | 60,000 | 10,600 |
| 1989-07-04 | 1,080 | 1,090 | 1,070 | 1,070 | 108,000 | 10,700 |
| 1989-07-03 | 1,040 | 1,080 | 1,040 | 1,080 | 88,000 | 10,800 |
| 1989-06-30 | 1,100 | 1,100 | 1,070 | 1,090 | 296,000 | 10,900 |
| 1989-06-29 | 1,070 | 1,100 | 1,070 | 1,100 | 240,000 | 11,000 |
| 1989-06-28 | 1,020 | 1,050 | 1,000 | 1,050 | 122,000 | 10,500 |
| 1989-06-27 | 1,020 | 1,030 | 1,020 | 1,020 | 46,000 | 10,200 |
| 1989-06-26 | 1,010 | 1,040 | 1,010 | 1,020 | 41,000 | 10,200 |
| 1989-06-23 | 1,010 | 1,030 | 1,000 | 1,030 | 49,000 | 10,300 |
| 1989-06-22 | 1,010 | 1,010 | 1,000 | 1,010 | 61,000 | 10,100 |
| 1989-06-21 | 1,020 | 1,030 | 1,010 | 1,010 | 76,000 | 10,100 |
| 1989-06-20 | 1,020 | 1,050 | 1,010 | 1,030 | 72,000 | 10,300 |
| 1989-06-19 | 1,020 | 1,020 | 1,010 | 1,020 | 18,000 | 10,200 |
| 1989-06-16 | 1,020 | 1,020 | 1,010 | 1,010 | 79,000 | 10,100 |
| 1989-06-15 | 1,050 | 1,050 | 1,020 | 1,020 | 67,000 | 10,200 |
| 1989-06-14 | 1,060 | 1,060 | 1,030 | 1,030 | 17,000 | 10,300 |
| 1989-06-13 | 1,080 | 1,080 | 1,040 | 1,050 | 44,000 | 10,500 |
| 1989-06-12 | 1,020 | 1,050 | 1,020 | 1,040 | 63,000 | 10,400 |
| 1989-06-09 | 1,060 | 1,060 | 1,020 | 1,020 | 230,000 | 10,200 |
| 1989-06-08 | 1,050 | 1,060 | 1,030 | 1,060 | 117,000 | 10,600 |
| 1989-06-07 | 1,060 | 1,060 | 1,000 | 1,010 | 200,000 | 10,100 |
| 1989-06-06 | 1,050 | 1,060 | 1,040 | 1,060 | 66,000 | 10,600 |
| 1989-06-05 | 1,090 | 1,100 | 1,070 | 1,080 | 56,000 | 10,800 |
| 1989-06-02 | 1,130 | 1,140 | 1,090 | 1,090 | 175,000 | 10,900 |
| 1989-06-01 | 1,120 | 1,140 | 1,110 | 1,120 | 207,000 | 11,200 |
| 1989-05-31 | 1,150 | 1,150 | 1,100 | 1,110 | 389,000 | 11,100 |
| 1989-05-30 | 1,160 | 1,160 | 1,140 | 1,150 | 1,122,000 | 11,500 |
| 1989-05-29 | 1,100 | 1,120 | 1,060 | 1,070 | 85,000 | 10,700 |
| 1989-05-26 | 1,050 | 1,080 | 1,030 | 1,080 | 92,000 | 10,800 |
| 1989-05-25 | 1,030 | 1,040 | 999 | 1,030 | 169,000 | 10,300 |
| 1989-05-24 | 1,030 | 1,040 | 1,020 | 1,030 | 45,000 | 10,300 |
| 1989-05-23 | 1,030 | 1,040 | 1,020 | 1,020 | 70,000 | 10,200 |
| 1989-05-22 | 1,040 | 1,050 | 1,030 | 1,040 | 70,000 | 10,400 |
| 1989-05-19 | 1,050 | 1,050 | 1,040 | 1,040 | 11,000 | 10,400 |
| 1989-05-18 | 1,060 | 1,060 | 1,040 | 1,040 | 59,000 | 10,400 |
| 1989-05-17 | 1,060 | 1,060 | 1,040 | 1,060 | 61,000 | 10,600 |
| 1989-05-16 | 1,050 | 1,060 | 1,040 | 1,050 | 73,000 | 10,500 |
| 1989-05-15 | 1,060 | 1,060 | 1,050 | 1,060 | 90,000 | 10,600 |
| 1989-05-12 | 1,080 | 1,100 | 1,060 | 1,070 | 167,000 | 10,700 |
| 1989-05-11 | 1,090 | 1,100 | 1,070 | 1,080 | 75,000 | 10,800 |
| 1989-05-10 | 1,100 | 1,100 | 1,050 | 1,080 | 151,000 | 10,800 |
| 1989-05-09 | 1,110 | 1,140 | 1,100 | 1,120 | 207,000 | 11,200 |
| 1989-05-08 | 1,140 | 1,150 | 1,110 | 1,120 | 300,000 | 11,200 |
| 1989-05-02 | 1,130 | 1,140 | 1,100 | 1,130 | 257,000 | 11,300 |
| 1989-05-01 | 1,150 | 1,160 | 1,130 | 1,140 | 365,000 | 11,400 |
| 1989-04-28 | 1,070 | 1,150 | 1,070 | 1,150 | 1,035,000 | 11,500 |
| 1989-04-27 | 1,060 | 1,070 | 1,060 | 1,070 | 205,000 | 10,700 |
| 1989-04-26 | 1,070 | 1,070 | 1,040 | 1,040 | 149,000 | 10,400 |
| 1989-04-25 | 1,030 | 1,080 | 1,020 | 1,050 | 183,000 | 10,500 |
| 1989-04-24 | 1,030 | 1,050 | 1,020 | 1,040 | 175,000 | 10,400 |
| 1989-04-21 | 1,030 | 1,040 | 1,010 | 1,030 | 260,000 | 10,300 |
| 1989-04-20 | 1,060 | 1,060 | 1,020 | 1,020 | 277,000 | 10,200 |
| 1989-04-19 | 1,080 | 1,100 | 1,060 | 1,060 | 345,000 | 10,600 |
| 1989-04-18 | 1,140 | 1,140 | 1,090 | 1,120 | 638,000 | 11,200 |
| 1989-04-17 | 1,070 | 1,130 | 1,050 | 1,130 | 1,236,000 | 11,300 |
| 1989-04-14 | 1,030 | 1,060 | 1,020 | 1,060 | 402,000 | 10,600 |
| 1989-04-13 | 1,040 | 1,050 | 1,020 | 1,020 | 267,000 | 10,200 |
| 1989-04-12 | 1,050 | 1,060 | 1,030 | 1,050 | 328,000 | 10,500 |
| 1989-04-11 | 1,040 | 1,070 | 1,030 | 1,040 | 720,000 | 10,400 |
| 1989-04-10 | 982 | 1,040 | 980 | 1,040 | 429,000 | 10,400 |
| 1989-04-07 | 970 | 975 | 961 | 972 | 128,000 | 9,720 |
| 1989-04-06 | 970 | 978 | 960 | 970 | 87,000 | 9,700 |
| 1989-04-05 | 990 | 990 | 970 | 970 | 102,000 | 9,700 |
| 1989-04-04 | 980 | 989 | 980 | 984 | 102,000 | 9,840 |
| 1989-04-03 | 995 | 995 | 975 | 975 | 133,000 | 9,750 |
| 1989-03-31 | 980 | 988 | 961 | 975 | 124,000 | 9,750 |
| 1989-03-30 | 999 | 1,000 | 980 | 980 | 179,000 | 9,800 |
| 1989-03-29 | 1,000 | 1,010 | 990 | 991 | 135,000 | 9,910 |
| 1989-03-28 | 999 | 1,000 | 988 | 988 | 277,000 | 9,880 |
| 1989-03-27 | 960 | 1,000 | 960 | 988 | 302,000 | 9,880 |
| 1989-03-24 | 995 | 995 | 950 | 960 | 201,000 | 9,600 |
| 1989-03-23 | 1,000 | 1,010 | 973 | 989 | 334,000 | 9,890 |
| 1989-03-22 | 1,030 | 1,070 | 1,000 | 1,010 | 1,705,000 | 10,100 |
| 1989-03-20 | 965 | 1,040 | 947 | 1,010 | 1,842,000 | 10,100 |
| 1989-03-17 | 924 | 975 | 921 | 965 | 905,000 | 9,650 |
| 1989-03-16 | 915 | 925 | 910 | 918 | 226,000 | 9,180 |
| 1989-03-15 | 910 | 925 | 900 | 900 | 237,000 | 9,000 |
| 1989-03-14 | 910 | 910 | 901 | 910 | 80,000 | 9,100 |
| 1989-03-13 | 900 | 905 | 885 | 901 | 89,000 | 9,010 |
| 1989-03-10 | 900 | 910 | 878 | 881 | 157,000 | 8,810 |
| 1989-03-09 | 911 | 911 | 890 | 899 | 122,000 | 8,990 |
| 1989-03-08 | 911 | 919 | 900 | 901 | 180,000 | 9,010 |
| 1989-03-07 | 920 | 920 | 900 | 901 | 180,000 | 9,010 |
| 1989-03-06 | 940 | 941 | 910 | 910 | 329,000 | 9,100 |
| 1989-03-03 | 891 | 946 | 885 | 930 | 910,000 | 9,300 |
| 1989-03-02 | 883 | 890 | 878 | 878 | 255,000 | 8,780 |
| 1989-03-01 | 920 | 920 | 874 | 881 | 516,000 | 8,810 |
| 1989-02-28 | 870 | 906 | 865 | 890 | 209,000 | 8,900 |
| 1989-02-27 | 878 | 879 | 861 | 861 | 86,000 | 8,610 |
| 1989-02-23 | 856 | 865 | 855 | 855 | 135,000 | 8,550 |
| 1989-02-22 | 864 | 868 | 855 | 855 | 166,000 | 8,550 |
| 1989-02-21 | 885 | 885 | 862 | 862 | 103,000 | 8,620 |
| 1989-02-20 | 880 | 890 | 875 | 885 | 60,000 | 8,850 |
| 1989-02-17 | 880 | 880 | 862 | 870 | 70,000 | 8,700 |
| 1989-02-16 | 870 | 895 | 860 | 860 | 155,000 | 8,600 |
| 1989-02-15 | 865 | 865 | 855 | 858 | 201,000 | 8,580 |
| 1989-02-14 | 880 | 880 | 859 | 865 | 133,000 | 8,650 |
| 1989-02-13 | 874 | 885 | 871 | 872 | 262,000 | 8,720 |
| 1989-02-10 | 875 | 895 | 870 | 889 | 101,000 | 8,890 |
| 1989-02-09 | 890 | 898 | 870 | 877 | 99,000 | 8,770 |
| 1989-02-08 | 895 | 900 | 885 | 894 | 148,000 | 8,940 |
| 1989-02-07 | 910 | 928 | 880 | 880 | 283,000 | 8,800 |
| 1989-02-06 | 939 | 939 | 900 | 908 | 193,000 | 9,080 |
| 1989-02-03 | 935 | 944 | 922 | 922 | 476,000 | 9,220 |
| 1989-02-02 | 940 | 940 | 925 | 926 | 297,000 | 9,260 |
| 1989-02-01 | 945 | 948 | 916 | 938 | 578,000 | 9,380 |
| 1989-01-31 | 885 | 958 | 880 | 945 | 752,000 | 9,450 |
| 1989-01-30 | 897 | 900 | 881 | 885 | 105,000 | 8,850 |
| 1989-01-28 | 900 | 900 | 870 | 870 | 192,000 | 8,700 |
| 1989-01-27 | 880 | 900 | 872 | 900 | 355,000 | 9,000 |
| 1989-01-26 | 876 | 879 | 870 | 870 | 136,000 | 8,700 |
| 1989-01-25 | 865 | 880 | 860 | 879 | 150,000 | 8,790 |
| 1989-01-24 | 889 | 889 | 865 | 865 | 158,000 | 8,650 |
| 1989-01-23 | 862 | 890 | 850 | 872 | 260,000 | 8,720 |
| 1989-01-20 | 861 | 870 | 860 | 868 | 212,000 | 8,680 |
| 1989-01-19 | 900 | 900 | 867 | 867 | 311,000 | 8,670 |
| 1989-01-18 | 881 | 881 | 860 | 875 | 326,000 | 8,750 |
| 1989-01-17 | 895 | 900 | 860 | 861 | 606,000 | 8,610 |
| 1989-01-13 | 882 | 943 | 880 | 905 | 2,633,000 | 9,050 |
| 1989-01-12 | 805 | 860 | 801 | 860 | 1,329,000 | 8,600 |
| 1989-01-11 | 798 | 800 | 795 | 800 | 234,000 | 8,000 |
| 1989-01-10 | 795 | 800 | 790 | 792 | 174,000 | 7,920 |
| 1989-01-09 | 775 | 798 | 775 | 781 | 58,000 | 7,810 |
| 1989-01-06 | 783 | 788 | 770 | 770 | 97,000 | 7,700 |
| 1989-01-05 | 800 | 800 | 780 | 783 | 199,000 | 7,830 |
| 1989-01-04 | 800 | 800 | 790 | 795 | 77,000 | 7,950 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
