2288 丸大食品(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 | 1,610 | 1,670 | 1,560 | 1,670 | 199,000 | 8,350 |
| 1989-12-28 | 1,610 | 1,630 | 1,550 | 1,550 | 139,000 | 7,750 |
| 1989-12-27 | 1,650 | 1,650 | 1,580 | 1,600 | 145,000 | 8,000 |
| 1989-12-26 | 1,600 | 1,650 | 1,600 | 1,630 | 160,000 | 8,150 |
| 1989-12-25 | 1,580 | 1,610 | 1,570 | 1,610 | 92,000 | 8,050 |
| 1989-12-22 | 1,580 | 1,580 | 1,540 | 1,550 | 137,000 | 7,750 |
| 1989-12-21 | 1,580 | 1,600 | 1,550 | 1,560 | 67,000 | 7,800 |
| 1989-12-20 | 1,590 | 1,590 | 1,570 | 1,570 | 209,000 | 7,850 |
| 1989-12-19 | 1,580 | 1,600 | 1,580 | 1,590 | 44,000 | 7,950 |
| 1989-12-18 | 1,590 | 1,610 | 1,570 | 1,610 | 150,000 | 8,050 |
| 1989-12-15 | 1,620 | 1,620 | 1,590 | 1,590 | 174,000 | 7,950 |
| 1989-12-14 | 1,620 | 1,620 | 1,600 | 1,600 | 121,000 | 8,000 |
| 1989-12-13 | 1,650 | 1,680 | 1,600 | 1,620 | 167,000 | 8,100 |
| 1989-12-12 | 1,630 | 1,630 | 1,620 | 1,620 | 105,000 | 8,100 |
| 1989-12-11 | 1,630 | 1,630 | 1,590 | 1,620 | 207,000 | 8,100 |
| 1989-12-08 | 1,690 | 1,690 | 1,640 | 1,640 | 160,000 | 8,200 |
| 1989-12-07 | 1,690 | 1,690 | 1,660 | 1,680 | 193,000 | 8,400 |
| 1989-12-06 | 1,650 | 1,690 | 1,650 | 1,680 | 294,000 | 8,400 |
| 1989-12-05 | 1,680 | 1,690 | 1,660 | 1,660 | 270,000 | 8,300 |
| 1989-12-04 | 1,680 | 1,680 | 1,660 | 1,660 | 383,000 | 8,300 |
| 1989-12-01 | 1,680 | 1,680 | 1,650 | 1,660 | 163,000 | 8,300 |
| 1989-11-30 | 1,650 | 1,680 | 1,630 | 1,650 | 349,000 | 8,250 |
| 1989-11-29 | 1,600 | 1,620 | 1,600 | 1,610 | 247,000 | 8,050 |
| 1989-11-28 | 1,570 | 1,600 | 1,570 | 1,580 | 180,000 | 7,900 |
| 1989-11-27 | 1,600 | 1,600 | 1,570 | 1,570 | 250,000 | 7,850 |
| 1989-11-24 | 1,600 | 1,620 | 1,600 | 1,600 | 133,000 | 8,000 |
| 1989-11-22 | 1,640 | 1,640 | 1,600 | 1,640 | 269,000 | 8,200 |
| 1989-11-21 | 1,620 | 1,640 | 1,600 | 1,620 | 204,000 | 8,100 |
| 1989-11-20 | 1,620 | 1,680 | 1,620 | 1,620 | 176,000 | 8,100 |
| 1989-11-17 | 1,630 | 1,640 | 1,580 | 1,620 | 183,000 | 8,100 |
| 1989-11-16 | 1,650 | 1,670 | 1,640 | 1,640 | 189,000 | 8,200 |
| 1989-11-15 | 1,680 | 1,690 | 1,670 | 1,670 | 150,000 | 8,350 |
| 1989-11-14 | 1,700 | 1,700 | 1,670 | 1,680 | 173,000 | 8,400 |
| 1989-11-13 | 1,680 | 1,700 | 1,680 | 1,700 | 112,000 | 8,500 |
| 1989-11-10 | 1,690 | 1,690 | 1,670 | 1,670 | 250,000 | 8,350 |
| 1989-11-09 | 1,680 | 1,700 | 1,680 | 1,680 | 122,000 | 8,400 |
| 1989-11-08 | 1,710 | 1,720 | 1,650 | 1,650 | 239,000 | 8,250 |
| 1989-11-07 | 1,680 | 1,710 | 1,680 | 1,700 | 436,000 | 8,500 |
| 1989-11-06 | 1,700 | 1,700 | 1,690 | 1,700 | 236,000 | 8,500 |
| 1989-11-02 | 1,670 | 1,710 | 1,670 | 1,700 | 243,000 | 8,500 |
| 1989-11-01 | 1,680 | 1,700 | 1,670 | 1,700 | 260,000 | 8,500 |
| 1989-10-31 | 1,680 | 1,710 | 1,650 | 1,710 | 182,000 | 8,550 |
| 1989-10-30 | 1,640 | 1,670 | 1,630 | 1,650 | 285,000 | 8,250 |
| 1989-10-27 | 1,640 | 1,650 | 1,630 | 1,650 | 480,000 | 8,250 |
| 1989-10-26 | 1,650 | 1,690 | 1,640 | 1,640 | 255,000 | 8,200 |
| 1989-10-25 | 1,660 | 1,690 | 1,650 | 1,650 | 249,000 | 8,250 |
| 1989-10-24 | 1,650 | 1,700 | 1,650 | 1,680 | 656,000 | 8,400 |
| 1989-10-23 | 1,660 | 1,670 | 1,650 | 1,670 | 468,000 | 8,350 |
| 1989-10-20 | 1,670 | 1,690 | 1,640 | 1,650 | 1,529,000 | 8,250 |
| 1989-10-19 | 1,790 | 1,810 | 1,760 | 1,760 | 1,219,000 | 8,800 |
| 1989-10-18 | 1,710 | 1,780 | 1,710 | 1,780 | 568,000 | 8,900 |
| 1989-10-17 | 1,670 | 1,740 | 1,670 | 1,740 | 382,000 | 8,700 |
| 1989-10-16 | 1,650 | 1,690 | 1,650 | 1,660 | 331,000 | 8,300 |
| 1989-10-13 | 1,720 | 1,750 | 1,710 | 1,710 | 242,000 | 8,550 |
| 1989-10-12 | 1,740 | 1,750 | 1,700 | 1,710 | 306,000 | 8,550 |
| 1989-10-11 | 1,710 | 1,750 | 1,710 | 1,730 | 428,000 | 8,650 |
| 1989-10-09 | 1,720 | 1,750 | 1,720 | 1,720 | 518,000 | 8,600 |
| 1989-10-06 | 1,730 | 1,760 | 1,720 | 1,750 | 493,000 | 8,750 |
| 1989-10-05 | 1,760 | 1,790 | 1,750 | 1,760 | 816,000 | 8,800 |
| 1989-10-04 | 1,770 | 1,800 | 1,750 | 1,760 | 2,011,000 | 8,800 |
| 1989-10-03 | 1,720 | 1,780 | 1,700 | 1,770 | 1,695,000 | 8,850 |
| 1989-10-02 | 1,740 | 1,750 | 1,700 | 1,700 | 722,000 | 8,500 |
| 1989-09-29 | 1,760 | 1,760 | 1,720 | 1,740 | 710,000 | 8,700 |
| 1989-09-28 | 1,720 | 1,760 | 1,710 | 1,760 | 2,018,000 | 8,800 |
| 1989-09-27 | 1,670 | 1,710 | 1,670 | 1,700 | 1,405,000 | 8,500 |
| 1989-09-26 | 1,620 | 1,650 | 1,610 | 1,640 | 487,000 | 8,200 |
| 1989-09-25 | 1,630 | 1,630 | 1,600 | 1,600 | 429,000 | 8,000 |
| 1989-09-22 | 1,580 | 1,600 | 1,550 | 1,580 | 492,000 | 7,900 |
| 1989-09-21 | 1,580 | 1,590 | 1,520 | 1,550 | 509,000 | 7,750 |
| 1989-09-20 | 1,540 | 1,560 | 1,540 | 1,560 | 459,000 | 7,800 |
| 1989-09-19 | 1,550 | 1,550 | 1,500 | 1,520 | 711,000 | 7,600 |
| 1989-09-18 | 1,670 | 1,670 | 1,610 | 1,610 | 904,000 | 8,050 |
| 1989-09-14 | 1,660 | 1,660 | 1,630 | 1,630 | 256,000 | 8,150 |
| 1989-09-13 | 1,660 | 1,670 | 1,630 | 1,630 | 359,000 | 8,150 |
| 1989-09-12 | 1,650 | 1,650 | 1,630 | 1,640 | 441,000 | 8,200 |
| 1989-09-11 | 1,660 | 1,660 | 1,630 | 1,650 | 608,000 | 8,250 |
| 1989-09-08 | 1,700 | 1,710 | 1,630 | 1,630 | 1,356,000 | 8,150 |
| 1989-09-07 | 1,720 | 1,720 | 1,690 | 1,700 | 1,593,000 | 8,500 |
| 1989-09-06 | 1,720 | 1,740 | 1,660 | 1,660 | 3,377,000 | 8,300 |
| 1989-09-05 | 1,660 | 1,700 | 1,650 | 1,680 | 907,000 | 8,400 |
| 1989-09-04 | 1,680 | 1,680 | 1,650 | 1,650 | 1,245,000 | 8,250 |
| 1989-09-01 | 1,620 | 1,680 | 1,610 | 1,660 | 3,431,000 | 8,300 |
| 1989-08-31 | 1,610 | 1,620 | 1,570 | 1,600 | 966,000 | 8,000 |
| 1989-08-30 | 1,580 | 1,610 | 1,570 | 1,610 | 652,000 | 8,050 |
| 1989-08-29 | 1,570 | 1,590 | 1,560 | 1,580 | 240,000 | 7,900 |
| 1989-08-28 | 1,580 | 1,580 | 1,550 | 1,570 | 117,000 | 7,850 |
| 1989-08-25 | 1,580 | 1,580 | 1,560 | 1,580 | 218,000 | 7,900 |
| 1989-08-24 | 1,580 | 1,580 | 1,570 | 1,580 | 88,000 | 7,900 |
| 1989-08-23 | 1,610 | 1,610 | 1,580 | 1,590 | 514,000 | 7,950 |
| 1989-08-22 | 1,580 | 1,600 | 1,570 | 1,600 | 406,000 | 8,000 |
| 1989-08-21 | 1,600 | 1,600 | 1,560 | 1,570 | 382,000 | 7,850 |
| 1989-08-18 | 1,590 | 1,590 | 1,570 | 1,570 | 200,000 | 7,850 |
| 1989-08-17 | 1,590 | 1,590 | 1,560 | 1,580 | 439,000 | 7,900 |
| 1989-08-16 | 1,560 | 1,590 | 1,550 | 1,580 | 243,000 | 7,900 |
| 1989-08-15 | 1,560 | 1,570 | 1,550 | 1,550 | 368,000 | 7,750 |
| 1989-08-14 | 1,590 | 1,590 | 1,540 | 1,550 | 180,000 | 7,750 |
| 1989-08-11 | 1,600 | 1,600 | 1,560 | 1,560 | 413,000 | 7,800 |
| 1989-08-10 | 1,590 | 1,610 | 1,570 | 1,570 | 1,320,000 | 7,850 |
| 1989-08-09 | 1,550 | 1,600 | 1,550 | 1,580 | 2,178,000 | 7,900 |
| 1989-08-08 | 1,560 | 1,560 | 1,530 | 1,540 | 507,000 | 7,700 |
| 1989-08-07 | 1,560 | 1,560 | 1,530 | 1,560 | 519,000 | 7,800 |
| 1989-08-04 | 1,560 | 1,560 | 1,520 | 1,540 | 580,000 | 7,700 |
| 1989-08-03 | 1,560 | 1,590 | 1,540 | 1,560 | 3,013,000 | 7,800 |
| 1989-08-02 | 1,490 | 1,570 | 1,490 | 1,530 | 2,440,000 | 7,650 |
| 1989-08-01 | 1,520 | 1,530 | 1,490 | 1,490 | 489,000 | 7,450 |
| 1989-07-31 | 1,510 | 1,510 | 1,490 | 1,510 | 190,000 | 7,550 |
| 1989-07-28 | 1,530 | 1,540 | 1,500 | 1,500 | 1,306,000 | 7,500 |
| 1989-07-27 | 1,500 | 1,520 | 1,490 | 1,520 | 2,236,000 | 7,600 |
| 1989-07-26 | 1,470 | 1,480 | 1,450 | 1,480 | 751,000 | 7,400 |
| 1989-07-25 | 1,470 | 1,470 | 1,450 | 1,450 | 738,000 | 7,250 |
| 1989-07-24 | 1,440 | 1,450 | 1,420 | 1,450 | 249,000 | 7,250 |
| 1989-07-21 | 1,440 | 1,440 | 1,410 | 1,440 | 329,000 | 7,200 |
| 1989-07-20 | 1,410 | 1,430 | 1,400 | 1,430 | 216,000 | 7,150 |
| 1989-07-19 | 1,430 | 1,430 | 1,410 | 1,410 | 126,000 | 7,050 |
| 1989-07-18 | 1,440 | 1,440 | 1,400 | 1,430 | 184,000 | 7,150 |
| 1989-07-17 | 1,430 | 1,440 | 1,430 | 1,440 | 62,000 | 7,200 |
| 1989-07-14 | 1,430 | 1,440 | 1,420 | 1,440 | 257,000 | 7,200 |
| 1989-07-13 | 1,430 | 1,440 | 1,410 | 1,440 | 121,000 | 7,200 |
| 1989-07-12 | 1,410 | 1,430 | 1,410 | 1,420 | 71,000 | 7,100 |
| 1989-07-11 | 1,450 | 1,450 | 1,400 | 1,420 | 286,000 | 7,100 |
| 1989-07-10 | 1,450 | 1,460 | 1,430 | 1,450 | 261,000 | 7,250 |
| 1989-07-07 | 1,440 | 1,460 | 1,440 | 1,450 | 1,601,000 | 7,250 |
| 1989-07-06 | 1,360 | 1,430 | 1,350 | 1,420 | 929,000 | 7,100 |
| 1989-07-05 | 1,340 | 1,380 | 1,330 | 1,340 | 147,000 | 6,700 |
| 1989-07-04 | 1,310 | 1,330 | 1,310 | 1,330 | 80,000 | 6,650 |
| 1989-07-03 | 1,340 | 1,350 | 1,300 | 1,300 | 198,000 | 6,500 |
| 1989-06-30 | 1,340 | 1,340 | 1,320 | 1,340 | 94,000 | 6,700 |
| 1989-06-29 | 1,330 | 1,350 | 1,310 | 1,340 | 54,000 | 6,700 |
| 1989-06-28 | 1,350 | 1,350 | 1,310 | 1,310 | 165,000 | 6,550 |
| 1989-06-27 | 1,330 | 1,340 | 1,310 | 1,310 | 314,000 | 6,550 |
| 1989-06-26 | 1,300 | 1,340 | 1,300 | 1,340 | 230,000 | 6,700 |
| 1989-06-23 | 1,330 | 1,330 | 1,320 | 1,320 | 116,000 | 6,600 |
| 1989-06-22 | 1,330 | 1,340 | 1,300 | 1,320 | 171,000 | 6,600 |
| 1989-06-21 | 1,330 | 1,340 | 1,300 | 1,310 | 229,000 | 6,550 |
| 1989-06-20 | 1,340 | 1,350 | 1,320 | 1,320 | 182,000 | 6,600 |
| 1989-06-19 | 1,300 | 1,330 | 1,280 | 1,330 | 53,000 | 6,650 |
| 1989-06-16 | 1,330 | 1,330 | 1,300 | 1,300 | 79,000 | 6,500 |
| 1989-06-15 | 1,300 | 1,310 | 1,290 | 1,290 | 119,000 | 6,450 |
| 1989-06-14 | 1,310 | 1,330 | 1,310 | 1,330 | 59,000 | 6,650 |
| 1989-06-13 | 1,300 | 1,330 | 1,300 | 1,310 | 158,000 | 6,550 |
| 1989-06-12 | 1,310 | 1,310 | 1,300 | 1,310 | 137,000 | 6,550 |
| 1989-06-09 | 1,350 | 1,360 | 1,330 | 1,350 | 356,000 | 6,750 |
| 1989-06-08 | 1,340 | 1,360 | 1,340 | 1,360 | 76,000 | 6,800 |
| 1989-06-07 | 1,340 | 1,360 | 1,340 | 1,360 | 127,000 | 6,800 |
| 1989-06-06 | 1,350 | 1,380 | 1,350 | 1,360 | 95,000 | 6,800 |
| 1989-06-05 | 1,370 | 1,400 | 1,370 | 1,370 | 248,000 | 6,850 |
| 1989-06-02 | 1,380 | 1,380 | 1,370 | 1,370 | 106,000 | 6,850 |
| 1989-06-01 | 1,420 | 1,430 | 1,400 | 1,400 | 404,000 | 7,000 |
| 1989-05-31 | 1,380 | 1,430 | 1,380 | 1,420 | 353,000 | 7,100 |
| 1989-05-30 | 1,400 | 1,400 | 1,370 | 1,380 | 158,000 | 6,900 |
| 1989-05-29 | 1,400 | 1,410 | 1,360 | 1,400 | 171,000 | 7,000 |
| 1989-05-26 | 1,370 | 1,390 | 1,340 | 1,380 | 244,000 | 6,900 |
| 1989-05-25 | 1,370 | 1,400 | 1,370 | 1,370 | 127,000 | 6,850 |
| 1989-05-24 | 1,370 | 1,370 | 1,330 | 1,350 | 158,000 | 6,750 |
| 1989-05-23 | 1,330 | 1,350 | 1,300 | 1,350 | 374,000 | 6,750 |
| 1989-05-22 | 1,340 | 1,350 | 1,330 | 1,330 | 136,000 | 6,650 |
| 1989-05-19 | 1,350 | 1,350 | 1,340 | 1,350 | 357,000 | 6,750 |
| 1989-05-18 | 1,350 | 1,350 | 1,330 | 1,350 | 79,000 | 6,750 |
| 1989-05-17 | 1,340 | 1,390 | 1,340 | 1,350 | 117,000 | 6,750 |
| 1989-05-16 | 1,350 | 1,360 | 1,340 | 1,340 | 131,000 | 6,700 |
| 1989-05-15 | 1,360 | 1,390 | 1,350 | 1,350 | 176,000 | 6,750 |
| 1989-05-12 | 1,400 | 1,400 | 1,380 | 1,380 | 154,000 | 6,900 |
| 1989-05-11 | 1,430 | 1,430 | 1,380 | 1,400 | 255,000 | 7,000 |
| 1989-05-10 | 1,410 | 1,420 | 1,390 | 1,410 | 595,000 | 7,050 |
| 1989-05-09 | 1,360 | 1,390 | 1,350 | 1,390 | 397,000 | 6,950 |
| 1989-05-08 | 1,420 | 1,430 | 1,360 | 1,380 | 361,000 | 6,900 |
| 1989-05-02 | 1,410 | 1,420 | 1,390 | 1,420 | 240,000 | 7,100 |
| 1989-05-01 | 1,420 | 1,430 | 1,390 | 1,420 | 204,000 | 7,100 |
| 1989-04-28 | 1,390 | 1,430 | 1,390 | 1,430 | 274,000 | 7,150 |
| 1989-04-27 | 1,400 | 1,440 | 1,400 | 1,410 | 375,000 | 7,050 |
| 1989-04-26 | 1,380 | 1,410 | 1,360 | 1,400 | 355,000 | 7,000 |
| 1989-04-25 | 1,390 | 1,400 | 1,360 | 1,380 | 645,000 | 6,900 |
| 1989-04-24 | 1,390 | 1,410 | 1,360 | 1,390 | 263,000 | 6,950 |
| 1989-04-21 | 1,390 | 1,470 | 1,390 | 1,410 | 704,000 | 7,050 |
| 1989-04-20 | 1,450 | 1,450 | 1,400 | 1,410 | 704,000 | 7,050 |
| 1989-04-19 | 1,450 | 1,520 | 1,410 | 1,450 | 4,732,000 | 7,250 |
| 1989-04-18 | 1,490 | 1,520 | 1,440 | 1,460 | 5,555,000 | 7,300 |
| 1989-04-17 | 1,300 | 1,500 | 1,300 | 1,500 | 8,994,000 | 7,500 |
| 1989-04-14 | 1,300 | 1,300 | 1,250 | 1,300 | 240,000 | 6,500 |
| 1989-04-13 | 1,310 | 1,330 | 1,280 | 1,310 | 477,000 | 6,550 |
| 1989-04-12 | 1,310 | 1,330 | 1,300 | 1,310 | 403,000 | 6,550 |
| 1989-04-11 | 1,320 | 1,320 | 1,300 | 1,310 | 593,000 | 6,550 |
| 1989-04-10 | 1,300 | 1,330 | 1,300 | 1,320 | 827,000 | 6,600 |
| 1989-04-07 | 1,270 | 1,340 | 1,250 | 1,320 | 1,140,000 | 6,600 |
| 1989-04-06 | 1,250 | 1,280 | 1,240 | 1,240 | 570,000 | 6,200 |
| 1989-04-05 | 1,230 | 1,240 | 1,220 | 1,240 | 153,000 | 6,200 |
| 1989-04-04 | 1,220 | 1,230 | 1,200 | 1,200 | 135,000 | 6,000 |
| 1989-04-03 | 1,210 | 1,220 | 1,200 | 1,220 | 112,000 | 6,100 |
| 1989-03-31 | 1,200 | 1,200 | 1,170 | 1,190 | 107,000 | 5,950 |
| 1989-03-30 | 1,200 | 1,200 | 1,150 | 1,190 | 84,000 | 5,950 |
| 1989-03-29 | 1,190 | 1,200 | 1,170 | 1,200 | 72,000 | 6,000 |
| 1989-03-28 | 1,170 | 1,170 | 1,150 | 1,150 | 37,000 | 5,750 |
| 1989-03-27 | 1,180 | 1,180 | 1,140 | 1,170 | 108,000 | 5,850 |
| 1989-03-24 | 1,160 | 1,180 | 1,140 | 1,170 | 84,000 | 5,850 |
| 1989-03-23 | 1,170 | 1,170 | 1,150 | 1,150 | 101,000 | 5,750 |
| 1989-03-22 | 1,170 | 1,170 | 1,150 | 1,150 | 116,000 | 5,750 |
| 1989-03-20 | 1,180 | 1,180 | 1,150 | 1,170 | 102,000 | 5,850 |
| 1989-03-17 | 1,190 | 1,200 | 1,150 | 1,150 | 189,000 | 5,750 |
| 1989-03-16 | 1,210 | 1,220 | 1,170 | 1,170 | 106,000 | 5,850 |
| 1989-03-15 | 1,190 | 1,200 | 1,170 | 1,200 | 97,000 | 6,000 |
| 1989-03-14 | 1,170 | 1,180 | 1,170 | 1,170 | 83,000 | 5,850 |
| 1989-03-13 | 1,160 | 1,170 | 1,150 | 1,150 | 98,000 | 5,750 |
| 1989-03-10 | 1,150 | 1,160 | 1,130 | 1,150 | 59,000 | 5,750 |
| 1989-03-09 | 1,150 | 1,160 | 1,150 | 1,150 | 114,000 | 5,750 |
| 1989-03-08 | 1,160 | 1,170 | 1,150 | 1,150 | 98,000 | 5,750 |
| 1989-03-07 | 1,160 | 1,160 | 1,150 | 1,160 | 192,000 | 5,800 |
| 1989-03-06 | 1,160 | 1,160 | 1,150 | 1,160 | 92,000 | 5,800 |
| 1989-03-03 | 1,170 | 1,180 | 1,160 | 1,160 | 221,000 | 5,800 |
| 1989-03-02 | 1,170 | 1,200 | 1,160 | 1,170 | 102,000 | 5,850 |
| 1989-03-01 | 1,170 | 1,190 | 1,160 | 1,180 | 131,000 | 5,900 |
| 1989-02-28 | 1,170 | 1,180 | 1,160 | 1,170 | 122,000 | 5,850 |
| 1989-02-27 | 1,160 | 1,170 | 1,160 | 1,160 | 67,000 | 5,800 |
| 1989-02-23 | 1,160 | 1,180 | 1,160 | 1,170 | 224,000 | 5,850 |
| 1989-02-22 | 1,180 | 1,190 | 1,170 | 1,180 | 113,000 | 5,900 |
| 1989-02-21 | 1,200 | 1,210 | 1,180 | 1,200 | 85,000 | 6,000 |
| 1989-02-20 | 1,180 | 1,200 | 1,180 | 1,200 | 143,000 | 6,000 |
| 1989-02-17 | 1,190 | 1,200 | 1,180 | 1,200 | 34,000 | 6,000 |
| 1989-02-16 | 1,190 | 1,200 | 1,180 | 1,180 | 156,000 | 5,900 |
| 1989-02-15 | 1,210 | 1,220 | 1,190 | 1,220 | 160,000 | 6,100 |
| 1989-02-14 | 1,220 | 1,230 | 1,210 | 1,210 | 127,000 | 6,050 |
| 1989-02-13 | 1,230 | 1,230 | 1,220 | 1,230 | 133,000 | 6,150 |
| 1989-02-10 | 1,220 | 1,220 | 1,210 | 1,220 | 139,000 | 6,100 |
| 1989-02-09 | 1,210 | 1,220 | 1,210 | 1,210 | 124,000 | 6,050 |
| 1989-02-08 | 1,220 | 1,220 | 1,200 | 1,210 | 121,000 | 6,050 |
| 1989-02-07 | 1,220 | 1,230 | 1,210 | 1,210 | 205,000 | 6,050 |
| 1989-02-06 | 1,220 | 1,230 | 1,210 | 1,230 | 292,000 | 6,150 |
| 1989-02-03 | 1,220 | 1,230 | 1,210 | 1,220 | 163,000 | 6,100 |
| 1989-02-02 | 1,240 | 1,240 | 1,210 | 1,230 | 218,000 | 6,150 |
| 1989-02-01 | 1,240 | 1,240 | 1,220 | 1,240 | 78,000 | 6,200 |
| 1989-01-31 | 1,230 | 1,240 | 1,220 | 1,240 | 145,000 | 6,200 |
| 1989-01-30 | 1,230 | 1,240 | 1,220 | 1,240 | 112,000 | 6,200 |
| 1989-01-28 | 1,240 | 1,240 | 1,210 | 1,210 | 107,000 | 6,050 |
| 1989-01-27 | 1,250 | 1,250 | 1,220 | 1,230 | 168,000 | 6,150 |
| 1989-01-26 | 1,240 | 1,250 | 1,220 | 1,250 | 232,000 | 6,250 |
| 1989-01-25 | 1,230 | 1,250 | 1,220 | 1,240 | 378,000 | 6,200 |
| 1989-01-24 | 1,210 | 1,240 | 1,200 | 1,230 | 226,000 | 6,150 |
| 1989-01-23 | 1,220 | 1,230 | 1,170 | 1,170 | 393,000 | 5,850 |
| 1989-01-20 | 1,190 | 1,210 | 1,180 | 1,210 | 162,000 | 6,050 |
| 1989-01-19 | 1,200 | 1,210 | 1,190 | 1,190 | 160,000 | 5,950 |
| 1989-01-18 | 1,180 | 1,200 | 1,170 | 1,190 | 243,000 | 5,950 |
| 1989-01-17 | 1,180 | 1,190 | 1,170 | 1,180 | 101,000 | 5,900 |
| 1989-01-13 | 1,180 | 1,200 | 1,180 | 1,200 | 94,000 | 6,000 |
| 1989-01-12 | 1,170 | 1,200 | 1,170 | 1,190 | 188,000 | 5,950 |
| 1989-01-11 | 1,170 | 1,190 | 1,160 | 1,190 | 396,000 | 5,950 |
| 1989-01-10 | 1,180 | 1,200 | 1,180 | 1,190 | 190,000 | 5,950 |
| 1989-01-09 | 1,170 | 1,180 | 1,160 | 1,160 | 221,000 | 5,800 |
| 1989-01-06 | 1,160 | 1,180 | 1,160 | 1,170 | 232,000 | 5,850 |
| 1989-01-05 | 1,150 | 1,190 | 1,140 | 1,160 | 196,000 | 5,800 |
| 1989-01-04 | 1,170 | 1,180 | 1,170 | 1,170 | 20,000 | 5,850 |
分割・併合履歴 ： [2018-09-26]1株→0.2株