3941 レンゴー(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 | 1,230 | 1,230 | 1,190 | 1,190 | 112,000 | 1,133.33 |
| 1989-12-28 | 1,200 | 1,230 | 1,170 | 1,230 | 238,000 | 1,171.43 |
| 1989-12-27 | 1,180 | 1,200 | 1,170 | 1,200 | 156,000 | 1,142.86 |
| 1989-12-26 | 1,180 | 1,200 | 1,170 | 1,200 | 96,000 | 1,142.86 |
| 1989-12-25 | 1,210 | 1,210 | 1,170 | 1,180 | 85,000 | 1,123.81 |
| 1989-12-22 | 1,210 | 1,210 | 1,170 | 1,170 | 133,000 | 1,114.29 |
| 1989-12-21 | 1,200 | 1,200 | 1,170 | 1,170 | 352,000 | 1,114.29 |
| 1989-12-20 | 1,200 | 1,220 | 1,190 | 1,200 | 317,000 | 1,142.86 |
| 1989-12-19 | 1,220 | 1,220 | 1,200 | 1,200 | 192,000 | 1,142.86 |
| 1989-12-18 | 1,220 | 1,230 | 1,190 | 1,230 | 413,000 | 1,171.43 |
| 1989-12-15 | 1,190 | 1,220 | 1,190 | 1,220 | 382,000 | 1,161.90 |
| 1989-12-14 | 1,210 | 1,220 | 1,190 | 1,200 | 303,000 | 1,142.86 |
| 1989-12-13 | 1,200 | 1,210 | 1,190 | 1,210 | 166,000 | 1,152.38 |
| 1989-12-12 | 1,230 | 1,230 | 1,210 | 1,220 | 191,000 | 1,161.90 |
| 1989-12-11 | 1,210 | 1,230 | 1,210 | 1,220 | 175,000 | 1,161.90 |
| 1989-12-08 | 1,230 | 1,230 | 1,200 | 1,200 | 379,000 | 1,142.86 |
| 1989-12-07 | 1,230 | 1,230 | 1,190 | 1,230 | 539,000 | 1,171.43 |
| 1989-12-06 | 1,240 | 1,270 | 1,210 | 1,230 | 2,468,000 | 1,171.43 |
| 1989-12-05 | 1,220 | 1,240 | 1,200 | 1,240 | 1,519,000 | 1,180.95 |
| 1989-12-04 | 1,190 | 1,210 | 1,190 | 1,210 | 293,000 | 1,152.38 |
| 1989-12-01 | 1,210 | 1,210 | 1,190 | 1,200 | 303,000 | 1,142.86 |
| 1989-11-30 | 1,220 | 1,220 | 1,180 | 1,210 | 777,000 | 1,152.38 |
| 1989-11-29 | 1,230 | 1,240 | 1,210 | 1,220 | 1,669,000 | 1,161.90 |
| 1989-11-28 | 1,160 | 1,240 | 1,150 | 1,210 | 1,678,000 | 1,152.38 |
| 1989-11-27 | 1,180 | 1,180 | 1,160 | 1,180 | 155,000 | 1,123.81 |
| 1989-11-24 | 1,180 | 1,180 | 1,160 | 1,180 | 313,000 | 1,123.81 |
| 1989-11-22 | 1,170 | 1,190 | 1,160 | 1,160 | 427,000 | 1,104.76 |
| 1989-11-21 | 1,140 | 1,160 | 1,140 | 1,160 | 192,000 | 1,104.76 |
| 1989-11-20 | 1,120 | 1,160 | 1,120 | 1,160 | 181,000 | 1,104.76 |
| 1989-11-17 | 1,140 | 1,140 | 1,110 | 1,130 | 69,000 | 1,076.19 |
| 1989-11-16 | 1,120 | 1,130 | 1,110 | 1,120 | 258,000 | 1,066.67 |
| 1989-11-15 | 1,140 | 1,160 | 1,140 | 1,140 | 101,000 | 1,085.71 |
| 1989-11-14 | 1,120 | 1,160 | 1,120 | 1,160 | 138,000 | 1,104.76 |
| 1989-11-13 | 1,130 | 1,130 | 1,120 | 1,120 | 59,000 | 1,066.67 |
| 1989-11-10 | 1,120 | 1,120 | 1,120 | 1,120 | 82,000 | 1,066.67 |
| 1989-11-09 | 1,120 | 1,150 | 1,120 | 1,120 | 165,000 | 1,066.67 |
| 1989-11-08 | 1,140 | 1,140 | 1,110 | 1,120 | 98,000 | 1,066.67 |
| 1989-11-07 | 1,120 | 1,120 | 1,120 | 1,120 | 194,000 | 1,066.67 |
| 1989-11-06 | 1,170 | 1,170 | 1,120 | 1,120 | 386,000 | 1,066.67 |
| 1989-11-02 | 1,120 | 1,150 | 1,120 | 1,150 | 138,000 | 1,095.24 |
| 1989-11-01 | 1,130 | 1,150 | 1,130 | 1,130 | 100,000 | 1,076.19 |
| 1989-10-31 | 1,170 | 1,170 | 1,130 | 1,130 | 226,000 | 1,076.19 |
| 1989-10-30 | 1,150 | 1,160 | 1,120 | 1,130 | 178,000 | 1,076.19 |
| 1989-10-27 | 1,140 | 1,150 | 1,120 | 1,140 | 113,000 | 1,085.71 |
| 1989-10-26 | 1,140 | 1,160 | 1,120 | 1,120 | 197,000 | 1,066.67 |
| 1989-10-25 | 1,170 | 1,190 | 1,130 | 1,140 | 332,000 | 1,085.71 |
| 1989-10-24 | 1,160 | 1,190 | 1,160 | 1,170 | 400,000 | 1,114.29 |
| 1989-10-23 | 1,170 | 1,180 | 1,150 | 1,160 | 319,000 | 1,104.76 |
| 1989-10-20 | 1,110 | 1,160 | 1,110 | 1,150 | 308,000 | 1,095.24 |
| 1989-10-19 | 1,110 | 1,120 | 1,090 | 1,090 | 351,000 | 1,038.10 |
| 1989-10-18 | 1,130 | 1,130 | 1,100 | 1,100 | 138,000 | 1,047.62 |
| 1989-10-17 | 1,100 | 1,130 | 1,100 | 1,130 | 121,000 | 1,076.19 |
| 1989-10-16 | 1,100 | 1,130 | 1,080 | 1,080 | 276,000 | 1,028.57 |
| 1989-10-13 | 1,110 | 1,140 | 1,110 | 1,120 | 137,000 | 1,066.67 |
| 1989-10-12 | 1,150 | 1,160 | 1,100 | 1,110 | 275,000 | 1,057.14 |
| 1989-10-11 | 1,180 | 1,180 | 1,150 | 1,150 | 224,000 | 1,095.24 |
| 1989-10-09 | 1,200 | 1,200 | 1,170 | 1,170 | 196,000 | 1,114.29 |
| 1989-10-06 | 1,190 | 1,190 | 1,160 | 1,180 | 212,000 | 1,123.81 |
| 1989-10-05 | 1,200 | 1,220 | 1,180 | 1,180 | 661,000 | 1,123.81 |
| 1989-10-04 | 1,170 | 1,200 | 1,160 | 1,170 | 871,000 | 1,114.29 |
| 1989-10-03 | 1,150 | 1,150 | 1,130 | 1,130 | 198,000 | 1,076.19 |
| 1989-10-02 | 1,140 | 1,140 | 1,120 | 1,130 | 204,000 | 1,076.19 |
| 1989-09-29 | 1,100 | 1,110 | 1,090 | 1,100 | 114,000 | 1,047.62 |
| 1989-09-28 | 1,110 | 1,120 | 1,090 | 1,100 | 159,000 | 1,047.62 |
| 1989-09-27 | 1,110 | 1,120 | 1,100 | 1,110 | 130,000 | 1,057.14 |
| 1989-09-26 | 1,100 | 1,130 | 1,100 | 1,120 | 199,000 | 1,066.67 |
| 1989-09-25 | 1,100 | 1,120 | 1,100 | 1,100 | 171,000 | 1,047.62 |
| 1989-09-22 | 1,100 | 1,110 | 1,090 | 1,090 | 214,000 | 1,038.10 |
| 1989-09-21 | 1,080 | 1,110 | 1,080 | 1,090 | 371,000 | 1,038.10 |
| 1989-09-20 | 1,080 | 1,090 | 1,080 | 1,080 | 225,000 | 1,028.57 |
| 1989-09-19 | 1,080 | 1,090 | 1,070 | 1,070 | 207,000 | 1,019.05 |
| 1989-09-18 | 1,100 | 1,100 | 1,070 | 1,070 | 198,000 | 1,019.05 |
| 1989-09-14 | 1,090 | 1,090 | 1,070 | 1,080 | 355,000 | 1,028.57 |
| 1989-09-13 | 1,080 | 1,100 | 1,070 | 1,080 | 149,000 | 1,028.57 |
| 1989-09-12 | 1,090 | 1,110 | 1,080 | 1,080 | 175,000 | 1,028.57 |
| 1989-09-11 | 1,080 | 1,100 | 1,070 | 1,100 | 290,000 | 1,047.62 |
| 1989-09-08 | 1,180 | 1,190 | 1,110 | 1,120 | 1,855,000 | 1,066.67 |
| 1989-09-07 | 1,060 | 1,200 | 1,050 | 1,180 | 3,792,000 | 1,123.81 |
| 1989-09-06 | 1,090 | 1,090 | 1,050 | 1,060 | 494,000 | 1,009.52 |
| 1989-09-05 | 1,080 | 1,100 | 1,060 | 1,080 | 1,307,000 | 1,028.57 |
| 1989-09-04 | 1,030 | 1,100 | 1,020 | 1,090 | 2,322,000 | 1,038.10 |
| 1989-09-01 | 980 | 1,010 | 971 | 1,010 | 261,000 | 961.91 |
| 1989-08-31 | 995 | 995 | 980 | 980 | 216,000 | 933.33 |
| 1989-08-30 | 1,010 | 1,010 | 999 | 999 | 258,000 | 951.43 |
| 1989-08-29 | 1,010 | 1,010 | 1,000 | 1,010 | 118,000 | 961.91 |
| 1989-08-28 | 1,020 | 1,020 | 1,000 | 1,020 | 81,000 | 971.43 |
| 1989-08-25 | 1,020 | 1,020 | 1,000 | 1,020 | 108,000 | 971.43 |
| 1989-08-24 | 1,030 | 1,030 | 1,010 | 1,020 | 133,000 | 971.43 |
| 1989-08-23 | 1,030 | 1,030 | 1,010 | 1,020 | 282,000 | 971.43 |
| 1989-08-22 | 997 | 1,030 | 997 | 1,030 | 717,000 | 980.95 |
| 1989-08-21 | 1,000 | 1,000 | 997 | 999 | 205,000 | 951.43 |
| 1989-08-18 | 997 | 1,000 | 996 | 998 | 89,000 | 950.48 |
| 1989-08-17 | 1,000 | 1,000 | 997 | 997 | 94,000 | 949.52 |
| 1989-08-16 | 999 | 999 | 995 | 996 | 172,000 | 948.57 |
| 1989-08-15 | 999 | 999 | 996 | 998 | 97,000 | 950.48 |
| 1989-08-14 | 999 | 1,000 | 996 | 999 | 81,000 | 951.43 |
| 1989-08-11 | 1,000 | 1,010 | 996 | 1,000 | 180,000 | 952.38 |
| 1989-08-10 | 1,010 | 1,010 | 998 | 1,000 | 234,000 | 952.38 |
| 1989-08-09 | 1,000 | 1,000 | 996 | 1,000 | 339,000 | 952.38 |
| 1989-08-08 | 995 | 1,010 | 990 | 995 | 478,000 | 947.62 |
| 1989-08-07 | 990 | 995 | 985 | 985 | 333,000 | 938.10 |
| 1989-08-04 | 980 | 983 | 975 | 975 | 95,000 | 928.57 |
| 1989-08-03 | 988 | 989 | 980 | 983 | 159,000 | 936.19 |
| 1989-08-02 | 989 | 990 | 985 | 985 | 417,000 | 938.10 |
| 1989-08-01 | 980 | 990 | 975 | 985 | 353,000 | 938.10 |
| 1989-07-31 | 975 | 981 | 970 | 972 | 321,000 | 925.71 |
| 1989-07-28 | 970 | 970 | 964 | 969 | 190,000 | 922.86 |
| 1989-07-27 | 960 | 965 | 958 | 961 | 215,000 | 915.24 |
| 1989-07-26 | 950 | 960 | 950 | 960 | 165,000 | 914.29 |
| 1989-07-25 | 945 | 950 | 940 | 950 | 136,000 | 904.76 |
| 1989-07-24 | 940 | 945 | 930 | 945 | 125,000 | 900 |
| 1989-07-21 | 941 | 945 | 936 | 940 | 60,000 | 895.24 |
| 1989-07-20 | 936 | 950 | 936 | 950 | 70,000 | 904.76 |
| 1989-07-19 | 931 | 949 | 931 | 936 | 159,000 | 891.43 |
| 1989-07-18 | 939 | 941 | 930 | 941 | 87,000 | 896.19 |
| 1989-07-17 | 944 | 949 | 940 | 940 | 39,000 | 895.24 |
| 1989-07-14 | 936 | 950 | 932 | 944 | 175,000 | 899.05 |
| 1989-07-13 | 936 | 943 | 935 | 938 | 116,000 | 893.33 |
| 1989-07-12 | 945 | 945 | 935 | 938 | 94,000 | 893.33 |
| 1989-07-11 | 939 | 945 | 932 | 937 | 128,000 | 892.38 |
| 1989-07-10 | 937 | 940 | 937 | 939 | 40,000 | 894.29 |
| 1989-07-07 | 934 | 945 | 931 | 937 | 150,000 | 892.38 |
| 1989-07-06 | 935 | 945 | 935 | 937 | 114,000 | 892.38 |
| 1989-07-05 | 945 | 948 | 938 | 945 | 276,000 | 900 |
| 1989-07-04 | 935 | 940 | 935 | 940 | 161,000 | 895.24 |
| 1989-07-03 | 921 | 935 | 916 | 935 | 144,000 | 890.48 |
| 1989-06-30 | 924 | 930 | 921 | 921 | 90,000 | 877.14 |
| 1989-06-29 | 915 | 930 | 915 | 920 | 113,000 | 876.19 |
| 1989-06-28 | 930 | 930 | 905 | 905 | 112,000 | 861.91 |
| 1989-06-27 | 925 | 940 | 925 | 930 | 32,000 | 885.71 |
| 1989-06-26 | 923 | 934 | 923 | 930 | 118,000 | 885.71 |
| 1989-06-23 | 935 | 940 | 930 | 936 | 160,000 | 891.43 |
| 1989-06-22 | 910 | 940 | 905 | 935 | 151,000 | 890.48 |
| 1989-06-21 | 924 | 925 | 915 | 920 | 92,000 | 876.19 |
| 1989-06-20 | 935 | 935 | 920 | 921 | 122,000 | 877.14 |
| 1989-06-19 | 940 | 940 | 921 | 935 | 51,000 | 890.48 |
| 1989-06-16 | 924 | 940 | 922 | 940 | 76,000 | 895.24 |
| 1989-06-15 | 947 | 950 | 930 | 944 | 116,000 | 899.05 |
| 1989-06-14 | 940 | 950 | 920 | 950 | 84,000 | 904.76 |
| 1989-06-13 | 950 | 958 | 936 | 940 | 85,000 | 895.24 |
| 1989-06-12 | 960 | 960 | 950 | 950 | 107,000 | 904.76 |
| 1989-06-09 | 950 | 963 | 949 | 960 | 359,000 | 914.29 |
| 1989-06-08 | 927 | 951 | 927 | 950 | 357,000 | 904.76 |
| 1989-06-07 | 934 | 934 | 925 | 925 | 150,000 | 880.95 |
| 1989-06-06 | 947 | 947 | 905 | 905 | 128,000 | 861.91 |
| 1989-06-05 | 949 | 950 | 945 | 946 | 128,000 | 900.95 |
| 1989-06-02 | 950 | 958 | 944 | 949 | 342,000 | 903.81 |
| 1989-06-01 | 980 | 980 | 940 | 944 | 521,000 | 899.05 |
| 1989-05-31 | 967 | 980 | 966 | 970 | 1,724,000 | 923.81 |
| 1989-05-30 | 940 | 958 | 937 | 958 | 405,000 | 912.38 |
| 1989-05-29 | 945 | 945 | 935 | 937 | 170,000 | 892.38 |
| 1989-05-26 | 933 | 936 | 931 | 931 | 120,000 | 886.67 |
| 1989-05-25 | 925 | 937 | 916 | 933 | 173,000 | 888.57 |
| 1989-05-24 | 899 | 915 | 899 | 915 | 75,000 | 871.43 |
| 1989-05-23 | 921 | 921 | 900 | 909 | 110,000 | 865.71 |
| 1989-05-22 | 931 | 940 | 920 | 930 | 135,000 | 885.71 |
| 1989-05-19 | 940 | 940 | 931 | 931 | 108,000 | 886.67 |
| 1989-05-18 | 938 | 940 | 931 | 939 | 211,000 | 894.29 |
| 1989-05-17 | 930 | 941 | 930 | 941 | 128,000 | 896.19 |
| 1989-05-16 | 946 | 946 | 930 | 930 | 311,000 | 885.71 |
| 1989-05-15 | 939 | 940 | 935 | 936 | 98,000 | 891.43 |
| 1989-05-12 | 951 | 953 | 936 | 936 | 245,000 | 891.43 |
| 1989-05-11 | 940 | 953 | 940 | 953 | 292,000 | 907.62 |
| 1989-05-10 | 935 | 956 | 930 | 953 | 322,000 | 907.62 |
| 1989-05-09 | 954 | 954 | 922 | 935 | 399,000 | 890.48 |
| 1989-05-08 | 960 | 968 | 945 | 949 | 489,000 | 903.81 |
| 1989-05-02 | 945 | 960 | 940 | 960 | 948,000 | 914.29 |
| 1989-05-01 | 945 | 963 | 941 | 950 | 1,068,000 | 904.76 |
| 1989-04-28 | 915 | 950 | 915 | 945 | 1,616,000 | 900 |
| 1989-04-27 | 897 | 910 | 890 | 905 | 708,000 | 861.91 |
| 1989-04-26 | 883 | 895 | 883 | 887 | 389,000 | 844.76 |
| 1989-04-25 | 884 | 884 | 878 | 883 | 235,000 | 840.95 |
| 1989-04-24 | 881 | 884 | 875 | 884 | 275,000 | 841.91 |
| 1989-04-21 | 873 | 880 | 870 | 878 | 239,000 | 836.19 |
| 1989-04-20 | 880 | 883 | 865 | 875 | 216,000 | 833.33 |
| 1989-04-19 | 869 | 880 | 869 | 879 | 193,000 | 837.14 |
| 1989-04-18 | 874 | 880 | 869 | 869 | 64,000 | 827.62 |
| 1989-04-17 | 872 | 880 | 870 | 874 | 112,000 | 832.38 |
| 1989-04-14 | 879 | 880 | 870 | 875 | 143,000 | 833.33 |
| 1989-04-13 | 881 | 890 | 880 | 885 | 139,000 | 842.86 |
| 1989-04-12 | 879 | 879 | 869 | 871 | 197,000 | 829.52 |
| 1989-04-11 | 879 | 882 | 866 | 866 | 343,000 | 824.76 |
| 1989-04-10 | 855 | 870 | 855 | 869 | 138,000 | 827.62 |
| 1989-04-07 | 855 | 861 | 851 | 861 | 108,000 | 820 |
| 1989-04-06 | 880 | 880 | 848 | 858 | 144,000 | 817.14 |
| 1989-04-05 | 879 | 881 | 870 | 875 | 121,000 | 833.33 |
| 1989-04-04 | 890 | 900 | 880 | 881 | 324,000 | 839.05 |
| 1989-04-03 | 880 | 899 | 870 | 885 | 72,000 | 842.86 |
| 1989-03-31 | 870 | 880 | 860 | 880 | 52,000 | 838.10 |
| 1989-03-30 | 870 | 880 | 860 | 880 | 59,000 | 838.10 |
| 1989-03-28 | 882 | 882 | 879 | 879 | 106,000 | 837.14 |
| 1989-03-27 | 844 | 847 | 815 | 815 | 147,000 | 739.23 |
| 1989-03-24 | 870 | 871 | 840 | 840 | 152,000 | 761.91 |
| 1989-03-23 | 866 | 870 | 865 | 865 | 68,000 | 784.58 |
| 1989-03-22 | 895 | 900 | 865 | 865 | 174,000 | 784.58 |
| 1989-03-20 | 889 | 895 | 877 | 895 | 106,000 | 811.79 |
| 1989-03-17 | 910 | 911 | 890 | 890 | 78,000 | 807.26 |
| 1989-03-16 | 905 | 919 | 901 | 905 | 344,000 | 820.86 |
| 1989-03-15 | 880 | 900 | 876 | 898 | 169,000 | 814.51 |
| 1989-03-14 | 872 | 890 | 872 | 880 | 62,000 | 798.19 |
| 1989-03-13 | 900 | 900 | 870 | 870 | 67,000 | 789.12 |
| 1989-03-10 | 898 | 900 | 890 | 900 | 99,000 | 816.33 |
| 1989-03-09 | 900 | 905 | 898 | 898 | 57,000 | 814.51 |
| 1989-03-08 | 909 | 909 | 905 | 907 | 112,000 | 822.68 |
| 1989-03-07 | 905 | 910 | 895 | 910 | 181,000 | 825.40 |
| 1989-03-06 | 908 | 910 | 900 | 905 | 175,000 | 820.86 |
| 1989-03-03 | 900 | 910 | 895 | 898 | 115,000 | 814.51 |
| 1989-03-02 | 909 | 909 | 893 | 900 | 47,000 | 816.33 |
| 1989-03-01 | 910 | 919 | 895 | 900 | 286,000 | 816.33 |
| 1989-02-28 | 925 | 930 | 906 | 909 | 279,000 | 824.49 |
| 1989-02-27 | 903 | 924 | 900 | 920 | 276,000 | 834.47 |
| 1989-02-23 | 890 | 920 | 890 | 905 | 325,000 | 820.86 |
| 1989-02-22 | 894 | 899 | 885 | 885 | 166,000 | 802.72 |
| 1989-02-21 | 914 | 914 | 880 | 885 | 190,000 | 802.72 |
| 1989-02-20 | 911 | 911 | 899 | 909 | 276,000 | 824.49 |
| 1989-02-17 | 910 | 923 | 904 | 905 | 420,000 | 820.86 |
| 1989-02-16 | 895 | 916 | 890 | 900 | 486,000 | 816.33 |
| 1989-02-15 | 895 | 903 | 890 | 900 | 261,000 | 816.33 |
| 1989-02-14 | 895 | 898 | 865 | 865 | 132,000 | 784.58 |
| 1989-02-13 | 900 | 900 | 890 | 895 | 181,000 | 811.79 |
| 1989-02-10 | 906 | 913 | 901 | 903 | 316,000 | 819.05 |
| 1989-02-09 | 909 | 930 | 905 | 906 | 887,000 | 821.77 |
| 1989-02-08 | 895 | 910 | 895 | 902 | 585,000 | 818.14 |
| 1989-02-07 | 905 | 905 | 890 | 893 | 216,000 | 809.98 |
| 1989-02-06 | 915 | 916 | 900 | 900 | 600,000 | 816.33 |
| 1989-02-03 | 890 | 910 | 885 | 905 | 1,321,000 | 820.86 |
| 1989-02-02 | 874 | 880 | 860 | 879 | 444,000 | 797.28 |
| 1989-02-01 | 879 | 879 | 864 | 865 | 320,000 | 784.58 |
| 1989-01-31 | 875 | 875 | 865 | 869 | 264,000 | 788.21 |
| 1989-01-30 | 880 | 880 | 870 | 875 | 375,000 | 793.65 |
| 1989-01-28 | 869 | 873 | 859 | 872 | 332,000 | 790.93 |
| 1989-01-27 | 870 | 870 | 860 | 870 | 706,000 | 789.12 |
| 1989-01-26 | 830 | 845 | 827 | 840 | 318,000 | 761.91 |
| 1989-01-25 | 828 | 828 | 821 | 825 | 126,000 | 748.30 |
| 1989-01-24 | 832 | 833 | 816 | 816 | 156,000 | 740.14 |
| 1989-01-23 | 830 | 834 | 830 | 831 | 79,000 | 753.74 |
| 1989-01-20 | 825 | 829 | 820 | 828 | 83,000 | 751.02 |
| 1989-01-19 | 834 | 834 | 825 | 829 | 80,000 | 751.93 |
| 1989-01-18 | 830 | 833 | 818 | 818 | 255,000 | 741.95 |
| 1989-01-17 | 816 | 825 | 815 | 816 | 135,000 | 740.14 |
| 1989-01-13 | 820 | 830 | 814 | 815 | 101,000 | 739.23 |
| 1989-01-12 | 838 | 840 | 816 | 816 | 182,000 | 740.14 |
| 1989-01-11 | 806 | 832 | 804 | 832 | 157,000 | 754.65 |
| 1989-01-10 | 830 | 830 | 800 | 804 | 176,000 | 729.25 |
| 1989-01-09 | 849 | 850 | 820 | 830 | 284,000 | 752.83 |
| 1989-01-06 | 842 | 849 | 835 | 835 | 110,000 | 757.37 |
| 1989-01-05 | 839 | 850 | 830 | 830 | 143,000 | 752.83 |
| 1989-01-04 | 839 | 840 | 833 | 839 | 39,000 | 761 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1983-03-28]1株→1.1株
