1976 明星工業(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 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,290.91 |
| 1989-12-28 | 1,420 | 1,500 | 1,420 | 1,420 | 66,000 | 1,290.91 |
| 1989-12-27 | 1,480 | 1,480 | 1,390 | 1,390 | 33,000 | 1,263.64 |
| 1989-12-26 | 1,450 | 1,510 | 1,450 | 1,510 | 38,000 | 1,372.73 |
| 1989-12-25 | 1,500 | 1,500 | 1,470 | 1,470 | 3,000 | 1,336.36 |
| 1989-12-22 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 1,345.45 |
| 1989-12-21 | 1,490 | 1,520 | 1,490 | 1,490 | 35,000 | 1,354.55 |
| 1989-12-20 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,363.64 |
| 1989-12-19 | 1,520 | 1,540 | 1,500 | 1,500 | 72,000 | 1,363.64 |
| 1989-12-18 | 1,530 | 1,540 | 1,510 | 1,510 | 44,000 | 1,372.73 |
| 1989-12-15 | 1,510 | 1,540 | 1,500 | 1,510 | 72,000 | 1,372.73 |
| 1989-12-14 | 1,510 | 1,550 | 1,500 | 1,500 | 70,000 | 1,363.64 |
| 1989-12-13 | 1,540 | 1,550 | 1,490 | 1,540 | 94,000 | 1,400 |
| 1989-12-12 | 1,500 | 1,560 | 1,480 | 1,550 | 77,000 | 1,409.09 |
| 1989-12-11 | 1,460 | 1,500 | 1,430 | 1,500 | 62,000 | 1,363.64 |
| 1989-12-08 | 1,490 | 1,490 | 1,450 | 1,460 | 18,000 | 1,327.27 |
| 1989-12-07 | 1,520 | 1,520 | 1,450 | 1,510 | 121,000 | 1,372.73 |
| 1989-12-06 | 1,430 | 1,550 | 1,430 | 1,510 | 564,000 | 1,372.73 |
| 1989-12-05 | 1,430 | 1,520 | 1,430 | 1,470 | 254,000 | 1,336.36 |
| 1989-12-04 | 1,430 | 1,510 | 1,430 | 1,470 | 353,000 | 1,336.36 |
| 1989-12-01 | 1,320 | 1,440 | 1,300 | 1,360 | 505,000 | 1,236.36 |
| 1989-11-30 | 1,260 | 1,320 | 1,250 | 1,290 | 326,000 | 1,172.73 |
| 1989-11-29 | 1,290 | 1,290 | 1,240 | 1,240 | 45,000 | 1,127.27 |
| 1989-11-28 | 1,200 | 1,310 | 1,200 | 1,300 | 59,000 | 1,181.82 |
| 1989-11-27 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,072.73 |
| 1989-11-24 | 1,160 | 1,200 | 1,160 | 1,200 | 7,000 | 1,090.91 |
| 1989-11-22 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 1,045.45 |
| 1989-11-21 | 1,210 | 1,210 | 1,150 | 1,150 | 18,000 | 1,045.45 |
| 1989-11-17 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,063.64 |
| 1989-11-16 | 1,230 | 1,230 | 1,200 | 1,200 | 4,000 | 1,090.91 |
| 1989-11-15 | 1,210 | 1,220 | 1,210 | 1,210 | 13,000 | 1,100 |
| 1989-11-14 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,072.73 |
| 1989-11-13 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,100 |
| 1989-11-10 | 1,180 | 1,200 | 1,180 | 1,200 | 7,000 | 1,090.91 |
| 1989-11-09 | 1,160 | 1,200 | 1,160 | 1,200 | 25,000 | 1,090.91 |
| 1989-11-08 | 1,150 | 1,160 | 1,150 | 1,160 | 20,000 | 1,054.55 |
| 1989-11-07 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 1,045.45 |
| 1989-11-06 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 1,081.82 |
| 1989-11-02 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,072.73 |
| 1989-11-01 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,081.82 |
| 1989-10-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,045.45 |
| 1989-10-27 | 1,190 | 1,190 | 1,170 | 1,170 | 5,000 | 1,063.64 |
| 1989-10-26 | 1,170 | 1,200 | 1,170 | 1,200 | 6,000 | 1,090.91 |
| 1989-10-25 | 1,240 | 1,240 | 1,230 | 1,230 | 8,000 | 1,118.18 |
| 1989-10-24 | 1,210 | 1,230 | 1,210 | 1,230 | 11,000 | 1,118.18 |
| 1989-10-23 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 1,090.91 |
| 1989-10-20 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,090.91 |
| 1989-10-19 | 1,190 | 1,200 | 1,180 | 1,200 | 6,000 | 1,090.91 |
| 1989-10-18 | 1,200 | 1,200 | 1,170 | 1,170 | 2,000 | 1,063.64 |
| 1989-10-17 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,090.91 |
| 1989-10-13 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,063.64 |
| 1989-10-12 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 | 1,063.64 |
| 1989-10-11 | 1,240 | 1,240 | 1,200 | 1,200 | 9,000 | 1,090.91 |
| 1989-10-09 | 1,240 | 1,240 | 1,230 | 1,240 | 11,000 | 1,127.27 |
| 1989-10-06 | 1,230 | 1,230 | 1,180 | 1,180 | 16,000 | 1,072.73 |
| 1989-10-05 | 1,230 | 1,240 | 1,230 | 1,240 | 5,000 | 1,127.27 |
| 1989-10-04 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,118.18 |
| 1989-10-03 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,118.18 |
| 1989-10-02 | 1,250 | 1,250 | 1,230 | 1,230 | 16,000 | 1,118.18 |
| 1989-09-29 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,136.36 |
| 1989-09-28 | 1,230 | 1,250 | 1,230 | 1,250 | 3,000 | 1,136.36 |
| 1989-09-27 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 | 1,127.27 |
| 1989-09-26 | 1,240 | 1,240 | 1,240 | 1,240 | 10,000 | 1,127.27 |
| 1989-09-25 | 1,230 | 1,240 | 1,230 | 1,240 | 8,000 | 1,127.27 |
| 1989-09-22 | 1,240 | 1,300 | 1,230 | 1,230 | 208,000 | 1,118.18 |
| 1989-09-21 | 1,200 | 1,250 | 1,200 | 1,250 | 41,000 | 1,136.36 |
| 1989-09-20 | 1,200 | 1,240 | 1,190 | 1,240 | 21,000 | 1,127.27 |
| 1989-09-19 | 1,130 | 1,200 | 1,130 | 1,200 | 11,000 | 1,090.91 |
| 1989-09-18 | 1,180 | 1,180 | 1,150 | 1,150 | 2,000 | 1,045.45 |
| 1989-09-14 | 1,180 | 1,200 | 1,150 | 1,150 | 5,000 | 1,045.45 |
| 1989-09-13 | 1,200 | 1,200 | 1,200 | 1,200 | 20,000 | 1,090.91 |
| 1989-09-12 | 1,150 | 1,200 | 1,150 | 1,200 | 24,000 | 1,090.91 |
| 1989-09-11 | 1,180 | 1,180 | 1,150 | 1,150 | 3,000 | 1,045.45 |
| 1989-09-08 | 1,200 | 1,200 | 1,190 | 1,200 | 11,000 | 1,090.91 |
| 1989-09-07 | 1,140 | 1,200 | 1,140 | 1,200 | 39,000 | 1,090.91 |
| 1989-09-06 | 1,200 | 1,220 | 1,120 | 1,120 | 44,000 | 1,018.18 |
| 1989-09-05 | 1,180 | 1,260 | 1,180 | 1,260 | 100,000 | 1,145.45 |
| 1989-09-04 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,090.91 |
| 1989-09-01 | 1,240 | 1,250 | 1,200 | 1,250 | 83,000 | 1,136.36 |
| 1989-08-31 | 1,170 | 1,250 | 1,170 | 1,200 | 117,000 | 1,090.91 |
| 1989-08-30 | 1,120 | 1,160 | 1,120 | 1,160 | 40,000 | 1,054.55 |
| 1989-08-29 | 1,120 | 1,150 | 1,100 | 1,150 | 81,000 | 1,045.45 |
| 1989-08-28 | 1,110 | 1,150 | 1,100 | 1,150 | 55,000 | 1,045.45 |
| 1989-08-25 | 1,110 | 1,140 | 1,110 | 1,140 | 25,000 | 1,036.36 |
| 1989-08-24 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,009.09 |
| 1989-08-23 | 1,110 | 1,150 | 1,100 | 1,140 | 17,000 | 1,036.36 |
| 1989-08-22 | 1,150 | 1,150 | 1,120 | 1,140 | 25,000 | 1,036.36 |
| 1989-08-21 | 1,150 | 1,150 | 1,150 | 1,150 | 20,000 | 1,045.45 |
| 1989-08-18 | 1,140 | 1,150 | 1,110 | 1,150 | 18,000 | 1,045.45 |
| 1989-08-17 | 1,130 | 1,150 | 1,130 | 1,150 | 50,000 | 1,045.45 |
| 1989-08-16 | 1,150 | 1,150 | 1,100 | 1,100 | 12,000 | 1,000 |
| 1989-08-15 | 1,140 | 1,170 | 1,130 | 1,150 | 37,000 | 1,045.45 |
| 1989-08-14 | 1,120 | 1,160 | 1,120 | 1,150 | 68,000 | 1,045.45 |
| 1989-08-11 | 1,100 | 1,110 | 1,100 | 1,100 | 50,000 | 1,000 |
| 1989-08-10 | 1,130 | 1,130 | 1,120 | 1,120 | 21,000 | 1,018.18 |
| 1989-08-09 | 1,100 | 1,160 | 1,100 | 1,150 | 98,000 | 1,045.45 |
| 1989-08-08 | 1,120 | 1,150 | 1,120 | 1,140 | 77,000 | 1,036.36 |
| 1989-08-07 | 1,090 | 1,130 | 1,080 | 1,120 | 169,000 | 1,018.18 |
| 1989-08-04 | 1,040 | 1,100 | 1,030 | 1,100 | 166,000 | 1,000 |
| 1989-08-03 | 1,020 | 1,050 | 1,020 | 1,030 | 50,000 | 936.36 |
| 1989-08-02 | 1,000 | 1,000 | 1,000 | 1,000 | 34,000 | 909.09 |
| 1989-08-01 | 1,000 | 1,000 | 1,000 | 1,000 | 60,000 | 909.09 |
| 1989-07-31 | 994 | 994 | 980 | 990 | 20,000 | 900 |
| 1989-07-28 | 986 | 988 | 986 | 988 | 9,000 | 898.18 |
| 1989-07-27 | 985 | 985 | 980 | 985 | 22,000 | 895.46 |
| 1989-07-26 | 975 | 980 | 975 | 980 | 18,000 | 890.91 |
| 1989-07-25 | 965 | 966 | 965 | 966 | 5,000 | 878.18 |
| 1989-07-24 | 960 | 965 | 960 | 965 | 9,000 | 877.27 |
| 1989-07-21 | 965 | 965 | 965 | 965 | 4,000 | 877.27 |
| 1989-07-20 | 960 | 960 | 958 | 960 | 10,000 | 872.73 |
| 1989-07-19 | 965 | 970 | 965 | 965 | 3,000 | 877.27 |
| 1989-07-18 | 975 | 975 | 975 | 975 | 7,000 | 886.36 |
| 1989-07-17 | 967 | 975 | 967 | 975 | 7,000 | 886.36 |
| 1989-07-14 | 960 | 975 | 960 | 975 | 8,000 | 886.36 |
| 1989-07-13 | 971 | 974 | 971 | 971 | 17,000 | 882.73 |
| 1989-07-12 | 970 | 970 | 965 | 970 | 19,000 | 881.82 |
| 1989-07-11 | 960 | 965 | 960 | 965 | 12,000 | 877.27 |
| 1989-07-10 | 965 | 965 | 965 | 965 | 6,000 | 877.27 |
| 1989-07-07 | 951 | 960 | 950 | 960 | 5,000 | 872.73 |
| 1989-07-06 | 950 | 950 | 950 | 950 | 3,000 | 863.64 |
| 1989-07-05 | 947 | 960 | 947 | 960 | 15,000 | 872.73 |
| 1989-07-04 | 950 | 950 | 950 | 950 | 3,000 | 863.64 |
| 1989-06-30 | 960 | 960 | 948 | 948 | 4,000 | 861.82 |
| 1989-06-29 | 950 | 960 | 950 | 960 | 15,000 | 872.73 |
| 1989-06-28 | 960 | 961 | 960 | 960 | 16,000 | 872.73 |
| 1989-06-27 | 958 | 960 | 958 | 960 | 8,000 | 872.73 |
| 1989-06-26 | 955 | 961 | 955 | 961 | 6,000 | 873.64 |
| 1989-06-23 | 951 | 951 | 951 | 951 | 20,000 | 864.55 |
| 1989-06-22 | 950 | 950 | 950 | 950 | 1,000 | 863.64 |
| 1989-06-21 | 955 | 960 | 955 | 960 | 2,000 | 872.73 |
| 1989-06-20 | 945 | 960 | 945 | 960 | 17,000 | 872.73 |
| 1989-06-19 | 960 | 960 | 945 | 945 | 2,000 | 859.09 |
| 1989-06-16 | 980 | 980 | 970 | 970 | 11,000 | 881.82 |
| 1989-06-15 | 980 | 980 | 980 | 980 | 24,000 | 890.91 |
| 1989-06-14 | 980 | 980 | 972 | 975 | 25,000 | 886.36 |
| 1989-06-13 | 979 | 980 | 975 | 980 | 50,000 | 890.91 |
| 1989-06-12 | 980 | 980 | 975 | 980 | 23,000 | 890.91 |
| 1989-06-09 | 977 | 977 | 975 | 977 | 58,000 | 888.18 |
| 1989-06-08 | 960 | 961 | 950 | 961 | 11,000 | 873.64 |
| 1989-06-07 | 950 | 950 | 945 | 945 | 14,000 | 859.09 |
| 1989-06-06 | 960 | 960 | 960 | 960 | 7,000 | 872.73 |
| 1989-06-05 | 960 | 960 | 960 | 960 | 4,000 | 872.73 |
| 1989-06-02 | 965 | 970 | 960 | 960 | 12,000 | 872.73 |
| 1989-06-01 | 970 | 970 | 965 | 965 | 12,000 | 877.27 |
| 1989-05-31 | 975 | 977 | 974 | 977 | 12,000 | 888.18 |
| 1989-05-30 | 965 | 970 | 965 | 970 | 10,000 | 881.82 |
| 1989-05-29 | 980 | 980 | 977 | 977 | 19,000 | 888.18 |
| 1989-05-26 | 970 | 970 | 960 | 960 | 4,000 | 872.73 |
| 1989-05-25 | 950 | 951 | 950 | 951 | 11,000 | 864.55 |
| 1989-05-24 | 951 | 951 | 945 | 945 | 11,000 | 859.09 |
| 1989-05-23 | 965 | 965 | 951 | 951 | 9,000 | 864.55 |
| 1989-05-22 | 975 | 975 | 970 | 970 | 12,000 | 881.82 |
| 1989-05-19 | 980 | 988 | 980 | 988 | 13,000 | 898.18 |
| 1989-05-18 | 995 | 995 | 985 | 989 | 23,000 | 899.09 |
| 1989-05-17 | 984 | 995 | 984 | 995 | 35,000 | 904.55 |
| 1989-05-16 | 983 | 984 | 980 | 984 | 27,000 | 894.55 |
| 1989-05-15 | 985 | 990 | 984 | 986 | 30,000 | 896.36 |
| 1989-05-12 | 980 | 1,000 | 980 | 985 | 57,000 | 895.46 |
| 1989-05-11 | 980 | 983 | 980 | 980 | 28,000 | 890.91 |
| 1989-05-10 | 988 | 999 | 973 | 983 | 26,000 | 893.64 |
| 1989-05-09 | 995 | 1,010 | 990 | 995 | 56,000 | 904.55 |
| 1989-05-08 | 980 | 1,000 | 979 | 1,000 | 91,000 | 909.09 |
| 1989-05-02 | 950 | 975 | 950 | 970 | 40,000 | 881.82 |
| 1989-05-01 | 949 | 950 | 940 | 949 | 31,000 | 862.73 |
| 1989-04-28 | 930 | 950 | 930 | 931 | 80,000 | 846.36 |
| 1989-04-27 | 910 | 920 | 910 | 919 | 71,000 | 835.46 |
| 1989-04-26 | 895 | 900 | 895 | 898 | 48,000 | 816.36 |
| 1989-04-25 | 890 | 895 | 890 | 895 | 17,000 | 813.64 |
| 1989-04-24 | 895 | 895 | 890 | 890 | 14,000 | 809.09 |
| 1989-04-21 | 880 | 890 | 880 | 890 | 17,000 | 809.09 |
| 1989-04-20 | 900 | 900 | 879 | 880 | 14,000 | 800 |
| 1989-04-19 | 880 | 900 | 876 | 900 | 34,000 | 818.18 |
| 1989-04-18 | 860 | 880 | 860 | 875 | 9,000 | 795.46 |
| 1989-04-14 | 876 | 876 | 876 | 876 | 1,000 | 796.36 |
| 1989-04-13 | 880 | 880 | 880 | 880 | 4,000 | 800 |
| 1989-04-12 | 890 | 890 | 890 | 890 | 15,000 | 809.09 |
| 1989-04-11 | 900 | 900 | 887 | 900 | 76,000 | 818.18 |
| 1989-04-10 | 880 | 880 | 870 | 870 | 30,000 | 790.91 |
| 1989-04-07 | 860 | 880 | 860 | 880 | 32,000 | 800 |
| 1989-04-06 | 870 | 873 | 870 | 871 | 34,000 | 791.82 |
| 1989-04-05 | 873 | 875 | 873 | 873 | 34,000 | 793.64 |
| 1989-04-04 | 840 | 875 | 840 | 875 | 142,000 | 795.46 |
| 1989-04-03 | 870 | 870 | 850 | 850 | 6,000 | 772.73 |
| 1989-03-31 | 875 | 875 | 875 | 875 | 3,000 | 795.46 |
| 1989-03-30 | 900 | 900 | 890 | 900 | 54,000 | 818.18 |
| 1989-03-29 | 880 | 880 | 880 | 880 | 2,000 | 800 |
| 1989-03-28 | 866 | 866 | 850 | 850 | 8,000 | 772.73 |
| 1989-03-27 | 869 | 875 | 866 | 866 | 47,000 | 787.27 |
| 1989-03-24 | 870 | 881 | 870 | 880 | 131,000 | 800 |
| 1989-03-23 | 910 | 920 | 870 | 870 | 80,000 | 790.91 |
| 1989-03-22 | 925 | 925 | 900 | 900 | 160,000 | 818.18 |
| 1989-03-20 | 840 | 870 | 830 | 870 | 108,000 | 790.91 |
| 1989-03-17 | 835 | 840 | 830 | 840 | 28,000 | 763.64 |
| 1989-03-16 | 825 | 830 | 825 | 830 | 8,000 | 754.55 |
| 1989-03-15 | 825 | 830 | 825 | 830 | 6,000 | 754.55 |
| 1989-03-14 | 835 | 835 | 830 | 830 | 39,000 | 754.55 |
| 1989-03-13 | 848 | 848 | 848 | 848 | 12,000 | 770.91 |
| 1989-03-10 | 825 | 830 | 825 | 830 | 13,000 | 754.55 |
| 1989-03-09 | 820 | 825 | 820 | 820 | 40,000 | 745.46 |
| 1989-03-08 | 820 | 820 | 820 | 820 | 6,000 | 745.46 |
| 1989-03-07 | 820 | 825 | 820 | 825 | 30,000 | 750 |
| 1989-03-06 | 825 | 825 | 821 | 825 | 10,000 | 750 |
| 1989-03-03 | 820 | 824 | 820 | 820 | 18,000 | 745.46 |
| 1989-03-02 | 815 | 820 | 815 | 820 | 12,000 | 745.46 |
| 1989-03-01 | 815 | 815 | 810 | 815 | 19,000 | 740.91 |
| 1989-02-28 | 830 | 830 | 821 | 821 | 5,000 | 746.36 |
| 1989-02-27 | 830 | 830 | 830 | 830 | 10,000 | 754.55 |
| 1989-02-23 | 855 | 855 | 840 | 840 | 21,000 | 763.64 |
| 1989-02-22 | 850 | 858 | 850 | 855 | 53,000 | 777.27 |
| 1989-02-21 | 858 | 858 | 856 | 856 | 21,000 | 778.18 |
| 1989-02-20 | 856 | 860 | 856 | 856 | 61,000 | 778.18 |
| 1989-02-17 | 855 | 855 | 850 | 855 | 71,000 | 777.27 |
| 1989-02-16 | 850 | 860 | 850 | 855 | 14,000 | 777.27 |
| 1989-02-15 | 855 | 860 | 850 | 850 | 45,000 | 772.73 |
| 1989-02-14 | 855 | 855 | 855 | 855 | 19,000 | 777.27 |
| 1989-02-13 | 850 | 860 | 850 | 860 | 18,000 | 781.82 |
| 1989-02-10 | 858 | 870 | 851 | 865 | 77,000 | 786.36 |
| 1989-02-09 | 850 | 860 | 850 | 860 | 46,000 | 781.82 |
| 1989-02-08 | 850 | 850 | 850 | 850 | 26,000 | 772.73 |
| 1989-02-07 | 850 | 860 | 850 | 850 | 45,000 | 772.73 |
| 1989-02-06 | 860 | 860 | 850 | 850 | 35,000 | 772.73 |
| 1989-02-03 | 850 | 860 | 840 | 860 | 104,000 | 781.82 |
| 1989-02-02 | 825 | 840 | 816 | 840 | 32,000 | 763.64 |
| 1989-02-01 | 805 | 815 | 801 | 810 | 46,000 | 736.36 |
| 1989-01-31 | 840 | 845 | 820 | 820 | 31,000 | 745.46 |
| 1989-01-30 | 870 | 870 | 848 | 860 | 98,000 | 781.82 |
| 1989-01-28 | 845 | 865 | 840 | 865 | 110,000 | 786.36 |
| 1989-01-27 | 800 | 855 | 800 | 840 | 231,000 | 763.64 |
| 1989-01-26 | 790 | 800 | 790 | 799 | 72,000 | 726.36 |
| 1989-01-25 | 769 | 790 | 765 | 789 | 80,000 | 717.27 |
| 1989-01-24 | 770 | 770 | 760 | 770 | 38,000 | 700 |
| 1989-01-23 | 745 | 770 | 745 | 770 | 25,000 | 700 |
| 1989-01-20 | 755 | 755 | 747 | 747 | 17,000 | 679.09 |
| 1989-01-19 | 750 | 750 | 741 | 745 | 24,000 | 677.27 |
| 1989-01-18 | 755 | 755 | 740 | 741 | 20,000 | 673.64 |
| 1989-01-17 | 765 | 767 | 755 | 755 | 21,000 | 686.36 |
| 1989-01-13 | 764 | 764 | 755 | 755 | 28,000 | 686.36 |
| 1989-01-12 | 775 | 775 | 765 | 773 | 68,000 | 702.73 |
| 1989-01-11 | 735 | 775 | 735 | 770 | 73,000 | 700 |
| 1989-01-10 | 720 | 736 | 720 | 735 | 29,000 | 668.18 |
| 1989-01-09 | 712 | 720 | 712 | 720 | 21,000 | 654.55 |
| 1989-01-06 | 715 | 715 | 715 | 715 | 6,000 | 650 |
| 1989-01-05 | 716 | 716 | 716 | 716 | 12,000 | 650.91 |
| 1989-01-04 | 716 | 716 | 716 | 716 | 5,000 | 650.91 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株
