3002 グンゼ(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 | 1,380 | 1,380 | 237,000 | 6,900 |
| 1989-12-28 | 1,390 | 1,420 | 1,380 | 1,400 | 360,000 | 7,000 |
| 1989-12-27 | 1,400 | 1,420 | 1,380 | 1,400 | 467,000 | 7,000 |
| 1989-12-26 | 1,400 | 1,410 | 1,390 | 1,400 | 395,000 | 7,000 |
| 1989-12-25 | 1,400 | 1,400 | 1,380 | 1,390 | 219,000 | 6,950 |
| 1989-12-22 | 1,420 | 1,420 | 1,380 | 1,380 | 290,000 | 6,900 |
| 1989-12-21 | 1,440 | 1,440 | 1,400 | 1,410 | 351,000 | 7,050 |
| 1989-12-20 | 1,430 | 1,430 | 1,410 | 1,420 | 489,000 | 7,100 |
| 1989-12-19 | 1,440 | 1,440 | 1,400 | 1,410 | 398,000 | 7,050 |
| 1989-12-18 | 1,450 | 1,450 | 1,420 | 1,440 | 569,000 | 7,200 |
| 1989-12-15 | 1,430 | 1,440 | 1,420 | 1,430 | 402,000 | 7,150 |
| 1989-12-14 | 1,430 | 1,440 | 1,410 | 1,420 | 396,000 | 7,100 |
| 1989-12-13 | 1,430 | 1,440 | 1,410 | 1,430 | 358,000 | 7,150 |
| 1989-12-12 | 1,440 | 1,450 | 1,430 | 1,430 | 403,000 | 7,150 |
| 1989-12-11 | 1,450 | 1,450 | 1,440 | 1,440 | 678,000 | 7,200 |
| 1989-12-08 | 1,450 | 1,470 | 1,430 | 1,430 | 806,000 | 7,150 |
| 1989-12-07 | 1,450 | 1,490 | 1,440 | 1,450 | 2,395,000 | 7,250 |
| 1989-12-06 | 1,440 | 1,450 | 1,420 | 1,440 | 917,000 | 7,200 |
| 1989-12-05 | 1,410 | 1,440 | 1,410 | 1,430 | 1,179,000 | 7,150 |
| 1989-12-04 | 1,400 | 1,410 | 1,390 | 1,410 | 957,000 | 7,050 |
| 1989-12-01 | 1,400 | 1,400 | 1,380 | 1,390 | 364,000 | 6,950 |
| 1989-11-30 | 1,400 | 1,400 | 1,380 | 1,390 | 277,000 | 6,950 |
| 1989-11-29 | 1,410 | 1,410 | 1,390 | 1,390 | 461,000 | 6,950 |
| 1989-11-28 | 1,390 | 1,410 | 1,390 | 1,400 | 489,000 | 7,000 |
| 1989-11-27 | 1,420 | 1,420 | 1,400 | 1,400 | 439,000 | 7,000 |
| 1989-11-24 | 1,400 | 1,420 | 1,380 | 1,400 | 880,000 | 7,000 |
| 1989-11-22 | 1,390 | 1,410 | 1,380 | 1,400 | 760,000 | 7,000 |
| 1989-11-21 | 1,400 | 1,400 | 1,370 | 1,370 | 308,000 | 6,850 |
| 1989-11-20 | 1,380 | 1,400 | 1,380 | 1,400 | 513,000 | 7,000 |
| 1989-11-17 | 1,410 | 1,420 | 1,390 | 1,400 | 566,000 | 7,000 |
| 1989-11-16 | 1,410 | 1,420 | 1,410 | 1,420 | 505,000 | 7,100 |
| 1989-11-15 | 1,400 | 1,430 | 1,400 | 1,410 | 1,382,000 | 7,050 |
| 1989-11-14 | 1,400 | 1,420 | 1,400 | 1,400 | 976,000 | 7,000 |
| 1989-11-13 | 1,400 | 1,400 | 1,390 | 1,390 | 218,000 | 6,950 |
| 1989-11-10 | 1,390 | 1,400 | 1,380 | 1,380 | 400,000 | 6,900 |
| 1989-11-09 | 1,380 | 1,400 | 1,380 | 1,380 | 407,000 | 6,900 |
| 1989-11-08 | 1,380 | 1,390 | 1,360 | 1,380 | 485,000 | 6,900 |
| 1989-11-07 | 1,380 | 1,380 | 1,360 | 1,370 | 551,000 | 6,850 |
| 1989-11-06 | 1,400 | 1,400 | 1,370 | 1,380 | 343,000 | 6,900 |
| 1989-11-02 | 1,370 | 1,380 | 1,360 | 1,380 | 300,000 | 6,900 |
| 1989-11-01 | 1,380 | 1,390 | 1,370 | 1,370 | 401,000 | 6,850 |
| 1989-10-31 | 1,370 | 1,380 | 1,350 | 1,360 | 282,000 | 6,800 |
| 1989-10-30 | 1,380 | 1,380 | 1,340 | 1,340 | 399,000 | 6,700 |
| 1989-10-27 | 1,400 | 1,400 | 1,360 | 1,360 | 737,000 | 6,800 |
| 1989-10-26 | 1,390 | 1,400 | 1,360 | 1,380 | 1,287,000 | 6,900 |
| 1989-10-25 | 1,400 | 1,420 | 1,400 | 1,410 | 593,000 | 7,050 |
| 1989-10-24 | 1,410 | 1,430 | 1,410 | 1,420 | 607,000 | 7,100 |
| 1989-10-23 | 1,440 | 1,440 | 1,400 | 1,430 | 935,000 | 7,150 |
| 1989-10-20 | 1,450 | 1,450 | 1,410 | 1,440 | 1,083,000 | 7,200 |
| 1989-10-19 | 1,400 | 1,440 | 1,390 | 1,440 | 757,000 | 7,200 |
| 1989-10-18 | 1,350 | 1,400 | 1,350 | 1,380 | 515,000 | 6,900 |
| 1989-10-17 | 1,380 | 1,400 | 1,370 | 1,370 | 764,000 | 6,850 |
| 1989-10-16 | 1,370 | 1,370 | 1,350 | 1,360 | 835,000 | 6,800 |
| 1989-10-13 | 1,380 | 1,410 | 1,380 | 1,410 | 335,000 | 7,050 |
| 1989-10-12 | 1,420 | 1,420 | 1,350 | 1,380 | 725,000 | 6,900 |
| 1989-10-11 | 1,460 | 1,460 | 1,410 | 1,410 | 833,000 | 7,050 |
| 1989-10-09 | 1,440 | 1,450 | 1,430 | 1,440 | 857,000 | 7,200 |
| 1989-10-06 | 1,440 | 1,450 | 1,430 | 1,430 | 733,000 | 7,150 |
| 1989-10-05 | 1,460 | 1,480 | 1,440 | 1,460 | 5,681,000 | 7,300 |
| 1989-10-04 | 1,410 | 1,470 | 1,400 | 1,440 | 6,162,000 | 7,200 |
| 1989-10-03 | 1,420 | 1,420 | 1,400 | 1,400 | 1,239,000 | 7,000 |
| 1989-10-02 | 1,400 | 1,440 | 1,390 | 1,430 | 2,448,000 | 7,150 |
| 1989-09-29 | 1,420 | 1,430 | 1,380 | 1,400 | 1,693,000 | 7,000 |
| 1989-09-28 | 1,380 | 1,430 | 1,370 | 1,430 | 3,257,000 | 7,150 |
| 1989-09-27 | 1,350 | 1,370 | 1,340 | 1,360 | 1,130,000 | 6,800 |
| 1989-09-26 | 1,340 | 1,360 | 1,330 | 1,350 | 682,000 | 6,750 |
| 1989-09-25 | 1,350 | 1,350 | 1,330 | 1,330 | 741,000 | 6,650 |
| 1989-09-22 | 1,350 | 1,350 | 1,330 | 1,340 | 558,000 | 6,700 |
| 1989-09-21 | 1,350 | 1,350 | 1,320 | 1,340 | 661,000 | 6,700 |
| 1989-09-20 | 1,350 | 1,360 | 1,330 | 1,330 | 717,000 | 6,650 |
| 1989-09-19 | 1,360 | 1,360 | 1,340 | 1,360 | 934,000 | 6,800 |
| 1989-09-18 | 1,360 | 1,370 | 1,320 | 1,340 | 644,000 | 6,700 |
| 1989-09-14 | 1,320 | 1,340 | 1,320 | 1,340 | 493,000 | 6,700 |
| 1989-09-13 | 1,330 | 1,340 | 1,310 | 1,310 | 287,000 | 6,550 |
| 1989-09-12 | 1,330 | 1,330 | 1,310 | 1,310 | 262,000 | 6,550 |
| 1989-09-11 | 1,320 | 1,340 | 1,310 | 1,310 | 300,000 | 6,550 |
| 1989-09-08 | 1,350 | 1,360 | 1,340 | 1,340 | 812,000 | 6,700 |
| 1989-09-07 | 1,330 | 1,360 | 1,330 | 1,350 | 889,000 | 6,750 |
| 1989-09-06 | 1,340 | 1,360 | 1,330 | 1,330 | 1,301,000 | 6,650 |
| 1989-09-05 | 1,340 | 1,350 | 1,330 | 1,340 | 720,000 | 6,700 |
| 1989-09-04 | 1,340 | 1,350 | 1,330 | 1,340 | 796,000 | 6,700 |
| 1989-09-01 | 1,320 | 1,370 | 1,290 | 1,370 | 1,661,000 | 6,850 |
| 1989-08-31 | 1,330 | 1,330 | 1,310 | 1,310 | 412,000 | 6,550 |
| 1989-08-30 | 1,320 | 1,350 | 1,310 | 1,350 | 619,000 | 6,750 |
| 1989-08-29 | 1,320 | 1,340 | 1,310 | 1,310 | 476,000 | 6,550 |
| 1989-08-28 | 1,360 | 1,360 | 1,310 | 1,320 | 256,000 | 6,600 |
| 1989-08-25 | 1,340 | 1,370 | 1,330 | 1,350 | 400,000 | 6,750 |
| 1989-08-24 | 1,340 | 1,360 | 1,320 | 1,340 | 258,000 | 6,700 |
| 1989-08-23 | 1,380 | 1,380 | 1,330 | 1,340 | 1,317,000 | 6,700 |
| 1989-08-22 | 1,390 | 1,390 | 1,370 | 1,370 | 718,000 | 6,850 |
| 1989-08-21 | 1,390 | 1,400 | 1,370 | 1,400 | 750,000 | 7,000 |
| 1989-08-18 | 1,380 | 1,400 | 1,370 | 1,370 | 1,061,000 | 6,850 |
| 1989-08-17 | 1,410 | 1,430 | 1,380 | 1,380 | 5,280,000 | 6,900 |
| 1989-08-16 | 1,340 | 1,390 | 1,330 | 1,390 | 3,155,000 | 6,950 |
| 1989-08-15 | 1,340 | 1,340 | 1,320 | 1,340 | 557,000 | 6,700 |
| 1989-08-14 | 1,340 | 1,350 | 1,340 | 1,350 | 374,000 | 6,750 |
| 1989-08-11 | 1,340 | 1,350 | 1,330 | 1,350 | 838,000 | 6,750 |
| 1989-08-10 | 1,330 | 1,350 | 1,320 | 1,350 | 1,296,000 | 6,750 |
| 1989-08-09 | 1,340 | 1,340 | 1,320 | 1,330 | 911,000 | 6,650 |
| 1989-08-08 | 1,330 | 1,340 | 1,320 | 1,340 | 478,000 | 6,700 |
| 1989-08-07 | 1,330 | 1,340 | 1,320 | 1,330 | 724,000 | 6,650 |
| 1989-08-04 | 1,330 | 1,340 | 1,320 | 1,320 | 654,000 | 6,600 |
| 1989-08-03 | 1,320 | 1,340 | 1,310 | 1,330 | 752,000 | 6,650 |
| 1989-08-02 | 1,320 | 1,340 | 1,320 | 1,320 | 900,000 | 6,600 |
| 1989-08-01 | 1,340 | 1,360 | 1,310 | 1,330 | 3,807,000 | 6,650 |
| 1989-07-31 | 1,320 | 1,360 | 1,310 | 1,330 | 4,513,000 | 6,650 |
| 1989-07-28 | 1,320 | 1,330 | 1,300 | 1,320 | 1,619,000 | 6,600 |
| 1989-07-27 | 1,310 | 1,320 | 1,280 | 1,300 | 4,254,000 | 6,500 |
| 1989-07-26 | 1,300 | 1,320 | 1,290 | 1,310 | 5,065,000 | 6,550 |
| 1989-07-25 | 1,270 | 1,290 | 1,260 | 1,280 | 1,983,000 | 6,400 |
| 1989-07-24 | 1,260 | 1,270 | 1,240 | 1,260 | 676,000 | 6,300 |
| 1989-07-21 | 1,250 | 1,260 | 1,230 | 1,260 | 920,000 | 6,300 |
| 1989-07-20 | 1,240 | 1,250 | 1,230 | 1,230 | 578,000 | 6,150 |
| 1989-07-19 | 1,240 | 1,240 | 1,220 | 1,220 | 283,000 | 6,100 |
| 1989-07-18 | 1,240 | 1,240 | 1,220 | 1,240 | 123,000 | 6,200 |
| 1989-07-17 | 1,240 | 1,250 | 1,230 | 1,240 | 344,000 | 6,200 |
| 1989-07-14 | 1,230 | 1,250 | 1,230 | 1,240 | 284,000 | 6,200 |
| 1989-07-13 | 1,250 | 1,260 | 1,230 | 1,250 | 587,000 | 6,250 |
| 1989-07-12 | 1,250 | 1,280 | 1,240 | 1,260 | 2,174,000 | 6,300 |
| 1989-07-11 | 1,250 | 1,250 | 1,230 | 1,240 | 319,000 | 6,200 |
| 1989-07-10 | 1,250 | 1,250 | 1,240 | 1,240 | 132,000 | 6,200 |
| 1989-07-07 | 1,250 | 1,250 | 1,230 | 1,250 | 1,199,000 | 6,250 |
| 1989-07-06 | 1,240 | 1,250 | 1,220 | 1,250 | 757,000 | 6,250 |
| 1989-07-05 | 1,220 | 1,250 | 1,210 | 1,220 | 446,000 | 6,100 |
| 1989-07-04 | 1,200 | 1,220 | 1,190 | 1,200 | 811,000 | 6,000 |
| 1989-07-03 | 1,190 | 1,220 | 1,190 | 1,220 | 338,000 | 6,100 |
| 1989-06-30 | 1,200 | 1,210 | 1,190 | 1,190 | 422,000 | 5,950 |
| 1989-06-29 | 1,210 | 1,220 | 1,190 | 1,190 | 617,000 | 5,950 |
| 1989-06-28 | 1,240 | 1,250 | 1,210 | 1,210 | 818,000 | 6,050 |
| 1989-06-27 | 1,250 | 1,250 | 1,220 | 1,250 | 986,000 | 6,250 |
| 1989-06-26 | 1,250 | 1,270 | 1,240 | 1,250 | 1,663,000 | 6,250 |
| 1989-06-23 | 1,250 | 1,300 | 1,230 | 1,230 | 8,507,000 | 6,150 |
| 1989-06-22 | 1,210 | 1,280 | 1,200 | 1,230 | 3,254,000 | 6,150 |
| 1989-06-21 | 1,200 | 1,210 | 1,190 | 1,190 | 973,000 | 5,950 |
| 1989-06-20 | 1,190 | 1,220 | 1,160 | 1,200 | 1,152,000 | 6,000 |
| 1989-06-19 | 1,170 | 1,170 | 1,150 | 1,150 | 203,000 | 5,750 |
| 1989-06-16 | 1,190 | 1,200 | 1,160 | 1,180 | 577,000 | 5,900 |
| 1989-06-15 | 1,170 | 1,210 | 1,160 | 1,190 | 1,449,000 | 5,950 |
| 1989-06-14 | 1,170 | 1,180 | 1,150 | 1,160 | 362,000 | 5,800 |
| 1989-06-13 | 1,200 | 1,230 | 1,160 | 1,190 | 929,000 | 5,950 |
| 1989-06-12 | 1,230 | 1,240 | 1,210 | 1,210 | 872,000 | 6,050 |
| 1989-06-09 | 1,240 | 1,260 | 1,210 | 1,250 | 1,323,000 | 6,250 |
| 1989-06-08 | 1,260 | 1,290 | 1,240 | 1,250 | 6,152,000 | 6,250 |
| 1989-06-07 | 1,190 | 1,270 | 1,160 | 1,270 | 8,971,000 | 6,350 |
| 1989-06-06 | 1,180 | 1,190 | 1,170 | 1,170 | 550,000 | 5,850 |
| 1989-06-05 | 1,200 | 1,220 | 1,180 | 1,200 | 1,782,000 | 6,000 |
| 1989-06-02 | 1,210 | 1,220 | 1,160 | 1,180 | 2,451,000 | 5,900 |
| 1989-06-01 | 1,160 | 1,210 | 1,150 | 1,180 | 4,032,000 | 5,900 |
| 1989-05-31 | 1,150 | 1,150 | 1,130 | 1,140 | 607,000 | 5,700 |
| 1989-05-30 | 1,150 | 1,150 | 1,130 | 1,150 | 334,000 | 5,750 |
| 1989-05-29 | 1,160 | 1,160 | 1,140 | 1,160 | 542,000 | 5,800 |
| 1989-05-26 | 1,150 | 1,160 | 1,130 | 1,160 | 428,000 | 5,800 |
| 1989-05-25 | 1,130 | 1,170 | 1,130 | 1,150 | 804,000 | 5,750 |
| 1989-05-24 | 1,110 | 1,130 | 1,110 | 1,110 | 368,000 | 5,550 |
| 1989-05-23 | 1,110 | 1,120 | 1,100 | 1,110 | 404,000 | 5,550 |
| 1989-05-22 | 1,120 | 1,140 | 1,110 | 1,130 | 221,000 | 5,650 |
| 1989-05-19 | 1,110 | 1,150 | 1,110 | 1,120 | 279,000 | 5,600 |
| 1989-05-18 | 1,120 | 1,130 | 1,100 | 1,110 | 508,000 | 5,550 |
| 1989-05-17 | 1,160 | 1,160 | 1,130 | 1,130 | 186,000 | 5,650 |
| 1989-05-16 | 1,160 | 1,160 | 1,130 | 1,150 | 380,000 | 5,750 |
| 1989-05-15 | 1,160 | 1,160 | 1,140 | 1,150 | 400,000 | 5,750 |
| 1989-05-12 | 1,120 | 1,170 | 1,120 | 1,160 | 1,979,000 | 5,800 |
| 1989-05-11 | 1,120 | 1,140 | 1,110 | 1,130 | 1,068,000 | 5,650 |
| 1989-05-10 | 1,150 | 1,150 | 1,140 | 1,140 | 311,000 | 5,700 |
| 1989-05-09 | 1,150 | 1,170 | 1,140 | 1,140 | 337,000 | 5,700 |
| 1989-05-08 | 1,170 | 1,170 | 1,150 | 1,160 | 451,000 | 5,800 |
| 1989-05-02 | 1,150 | 1,170 | 1,140 | 1,170 | 676,000 | 5,850 |
| 1989-05-01 | 1,150 | 1,150 | 1,140 | 1,150 | 440,000 | 5,750 |
| 1989-04-28 | 1,150 | 1,150 | 1,130 | 1,150 | 899,000 | 5,750 |
| 1989-04-27 | 1,140 | 1,160 | 1,130 | 1,140 | 1,444,000 | 5,700 |
| 1989-04-26 | 1,130 | 1,140 | 1,120 | 1,140 | 1,076,000 | 5,700 |
| 1989-04-25 | 1,130 | 1,150 | 1,130 | 1,130 | 471,000 | 5,650 |
| 1989-04-24 | 1,160 | 1,170 | 1,130 | 1,150 | 977,000 | 5,750 |
| 1989-04-21 | 1,120 | 1,180 | 1,100 | 1,150 | 3,062,000 | 5,750 |
| 1989-04-20 | 1,090 | 1,130 | 1,090 | 1,110 | 2,346,000 | 5,550 |
| 1989-04-19 | 1,060 | 1,080 | 1,060 | 1,080 | 532,000 | 5,400 |
| 1989-04-18 | 1,080 | 1,090 | 1,060 | 1,080 | 479,000 | 5,400 |
| 1989-04-17 | 1,070 | 1,070 | 1,060 | 1,070 | 266,000 | 5,350 |
| 1989-04-14 | 1,080 | 1,080 | 1,060 | 1,070 | 556,000 | 5,350 |
| 1989-04-13 | 1,050 | 1,090 | 1,040 | 1,070 | 1,391,000 | 5,350 |
| 1989-04-12 | 1,030 | 1,040 | 1,020 | 1,030 | 386,000 | 5,150 |
| 1989-04-11 | 1,030 | 1,030 | 1,010 | 1,030 | 113,000 | 5,150 |
| 1989-04-10 | 1,020 | 1,040 | 1,010 | 1,010 | 218,000 | 5,050 |
| 1989-04-07 | 1,050 | 1,050 | 1,010 | 1,010 | 219,000 | 5,050 |
| 1989-04-06 | 1,030 | 1,040 | 1,020 | 1,030 | 401,000 | 5,150 |
| 1989-04-05 | 1,040 | 1,040 | 1,020 | 1,040 | 175,000 | 5,200 |
| 1989-04-04 | 1,020 | 1,040 | 1,020 | 1,020 | 271,000 | 5,100 |
| 1989-04-03 | 1,030 | 1,030 | 1,000 | 1,000 | 176,000 | 5,000 |
| 1989-03-31 | 1,050 | 1,050 | 1,010 | 1,030 | 227,000 | 5,150 |
| 1989-03-30 | 986 | 1,040 | 986 | 1,040 | 182,000 | 5,200 |
| 1989-03-29 | 995 | 1,000 | 980 | 984 | 441,000 | 4,920 |
| 1989-03-28 | 974 | 1,020 | 971 | 995 | 183,000 | 4,975 |
| 1989-03-27 | 1,080 | 1,100 | 1,070 | 1,090 | 914,000 | 4,954.55 |
| 1989-03-24 | 1,100 | 1,110 | 1,080 | 1,080 | 381,000 | 4,909.09 |
| 1989-03-23 | 1,110 | 1,120 | 1,080 | 1,080 | 253,000 | 4,909.09 |
| 1989-03-22 | 1,110 | 1,120 | 1,080 | 1,080 | 247,000 | 4,909.09 |
| 1989-03-20 | 1,120 | 1,130 | 1,100 | 1,130 | 199,000 | 5,136.36 |
| 1989-03-17 | 1,110 | 1,130 | 1,100 | 1,130 | 292,000 | 5,136.36 |
| 1989-03-16 | 1,090 | 1,120 | 1,090 | 1,110 | 200,000 | 5,045.45 |
| 1989-03-15 | 1,100 | 1,110 | 1,090 | 1,110 | 335,000 | 5,045.45 |
| 1989-03-14 | 1,090 | 1,090 | 1,070 | 1,090 | 371,000 | 4,954.55 |
| 1989-03-13 | 1,110 | 1,110 | 1,090 | 1,090 | 306,000 | 4,954.55 |
| 1989-03-10 | 1,110 | 1,110 | 1,090 | 1,090 | 489,000 | 4,954.55 |
| 1989-03-09 | 1,120 | 1,120 | 1,100 | 1,110 | 209,000 | 5,045.45 |
| 1989-03-08 | 1,120 | 1,130 | 1,100 | 1,110 | 248,000 | 5,045.45 |
| 1989-03-07 | 1,130 | 1,130 | 1,110 | 1,120 | 151,000 | 5,090.91 |
| 1989-03-06 | 1,140 | 1,140 | 1,120 | 1,130 | 309,000 | 5,136.36 |
| 1989-03-03 | 1,140 | 1,150 | 1,120 | 1,140 | 636,000 | 5,181.82 |
| 1989-03-02 | 1,160 | 1,160 | 1,140 | 1,140 | 303,000 | 5,181.82 |
| 1989-03-01 | 1,120 | 1,140 | 1,120 | 1,140 | 477,000 | 5,181.82 |
| 1989-02-28 | 1,150 | 1,150 | 1,120 | 1,130 | 598,000 | 5,136.36 |
| 1989-02-27 | 1,130 | 1,160 | 1,120 | 1,130 | 396,000 | 5,136.36 |
| 1989-02-23 | 1,120 | 1,130 | 1,110 | 1,130 | 445,000 | 5,136.36 |
| 1989-02-22 | 1,120 | 1,120 | 1,100 | 1,110 | 473,000 | 5,045.45 |
| 1989-02-21 | 1,120 | 1,130 | 1,110 | 1,130 | 367,000 | 5,136.36 |
| 1989-02-20 | 1,140 | 1,140 | 1,100 | 1,100 | 684,000 | 5,000 |
| 1989-02-17 | 1,100 | 1,140 | 1,100 | 1,100 | 735,000 | 5,000 |
| 1989-02-16 | 1,120 | 1,120 | 1,100 | 1,110 | 547,000 | 5,045.45 |
| 1989-02-15 | 1,120 | 1,140 | 1,120 | 1,120 | 522,000 | 5,090.91 |
| 1989-02-14 | 1,140 | 1,140 | 1,120 | 1,120 | 698,000 | 5,090.91 |
| 1989-02-13 | 1,120 | 1,150 | 1,120 | 1,140 | 334,000 | 5,181.82 |
| 1989-02-10 | 1,150 | 1,150 | 1,140 | 1,150 | 641,000 | 5,227.27 |
| 1989-02-09 | 1,170 | 1,170 | 1,150 | 1,150 | 672,000 | 5,227.27 |
| 1989-02-08 | 1,180 | 1,180 | 1,170 | 1,170 | 651,000 | 5,318.18 |
| 1989-02-07 | 1,190 | 1,190 | 1,170 | 1,180 | 753,000 | 5,363.64 |
| 1989-02-06 | 1,180 | 1,190 | 1,160 | 1,180 | 1,100,000 | 5,363.64 |
| 1989-02-03 | 1,160 | 1,180 | 1,150 | 1,180 | 2,590,000 | 5,363.64 |
| 1989-02-02 | 1,140 | 1,150 | 1,120 | 1,150 | 1,133,000 | 5,227.27 |
| 1989-02-01 | 1,120 | 1,150 | 1,100 | 1,150 | 1,564,000 | 5,227.27 |
| 1989-01-31 | 1,110 | 1,120 | 1,100 | 1,100 | 307,000 | 5,000 |
| 1989-01-30 | 1,110 | 1,130 | 1,110 | 1,130 | 370,000 | 5,136.36 |
| 1989-01-28 | 1,120 | 1,130 | 1,100 | 1,110 | 325,000 | 5,045.45 |
| 1989-01-27 | 1,130 | 1,140 | 1,110 | 1,130 | 465,000 | 5,136.36 |
| 1989-01-26 | 1,130 | 1,130 | 1,110 | 1,130 | 985,000 | 5,136.36 |
| 1989-01-25 | 1,120 | 1,140 | 1,110 | 1,110 | 2,816,000 | 5,045.45 |
| 1989-01-24 | 1,080 | 1,090 | 1,070 | 1,090 | 489,000 | 4,954.55 |
| 1989-01-23 | 1,050 | 1,080 | 1,050 | 1,060 | 311,000 | 4,818.18 |
| 1989-01-20 | 1,070 | 1,080 | 1,050 | 1,080 | 363,000 | 4,909.09 |
| 1989-01-19 | 1,070 | 1,070 | 1,050 | 1,060 | 262,000 | 4,818.18 |
| 1989-01-18 | 1,060 | 1,070 | 1,050 | 1,070 | 132,000 | 4,863.64 |
| 1989-01-17 | 1,060 | 1,060 | 1,040 | 1,040 | 330,000 | 4,727.27 |
| 1989-01-13 | 1,060 | 1,060 | 1,000 | 1,040 | 2,039,000 | 4,727.27 |
| 1989-01-12 | 1,070 | 1,070 | 1,050 | 1,050 | 199,000 | 4,772.73 |
| 1989-01-11 | 1,080 | 1,080 | 1,060 | 1,070 | 471,000 | 4,863.64 |
| 1989-01-10 | 1,050 | 1,080 | 1,050 | 1,070 | 735,000 | 4,863.64 |
| 1989-01-09 | 1,050 | 1,060 | 1,050 | 1,050 | 130,000 | 4,772.73 |
| 1989-01-06 | 1,060 | 1,060 | 1,050 | 1,050 | 117,000 | 4,772.73 |
| 1989-01-05 | 1,060 | 1,070 | 1,030 | 1,070 | 239,000 | 4,863.64 |
| 1989-01-04 | 1,050 | 1,060 | 1,050 | 1,060 | 68,000 | 4,818.18 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1986-11-26]1株→1.1株