5122 オカモト(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 | 1,310 | 1,330 | 1,310 | 1,330 | 33,000 | 6,333.33 |
| 1989-12-28 | 1,340 | 1,340 | 1,310 | 1,310 | 151,000 | 6,238.10 |
| 1989-12-27 | 1,340 | 1,340 | 1,310 | 1,330 | 338,000 | 6,333.33 |
| 1989-12-26 | 1,320 | 1,330 | 1,300 | 1,300 | 192,000 | 6,190.48 |
| 1989-12-25 | 1,320 | 1,330 | 1,300 | 1,330 | 182,000 | 6,333.33 |
| 1989-12-22 | 1,320 | 1,350 | 1,290 | 1,290 | 994,000 | 6,142.86 |
| 1989-12-21 | 1,310 | 1,310 | 1,280 | 1,280 | 335,000 | 6,095.24 |
| 1989-12-20 | 1,310 | 1,310 | 1,270 | 1,290 | 285,000 | 6,142.86 |
| 1989-12-19 | 1,280 | 1,310 | 1,270 | 1,270 | 292,000 | 6,047.62 |
| 1989-12-18 | 1,290 | 1,300 | 1,250 | 1,260 | 118,000 | 6,000 |
| 1989-12-15 | 1,290 | 1,290 | 1,270 | 1,280 | 109,000 | 6,095.24 |
| 1989-12-14 | 1,250 | 1,290 | 1,240 | 1,290 | 284,000 | 6,142.86 |
| 1989-12-13 | 1,240 | 1,250 | 1,220 | 1,240 | 283,000 | 5,904.76 |
| 1989-12-12 | 1,250 | 1,250 | 1,230 | 1,230 | 181,000 | 5,857.14 |
| 1989-12-11 | 1,230 | 1,270 | 1,230 | 1,250 | 193,000 | 5,952.38 |
| 1989-12-08 | 1,240 | 1,290 | 1,240 | 1,240 | 100,000 | 5,904.76 |
| 1989-12-07 | 1,290 | 1,290 | 1,240 | 1,260 | 194,000 | 6,000 |
| 1989-12-06 | 1,290 | 1,300 | 1,250 | 1,280 | 99,000 | 6,095.24 |
| 1989-12-05 | 1,320 | 1,320 | 1,270 | 1,280 | 162,000 | 6,095.24 |
| 1989-12-04 | 1,320 | 1,330 | 1,280 | 1,280 | 117,000 | 6,095.24 |
| 1989-12-01 | 1,320 | 1,320 | 1,280 | 1,320 | 223,000 | 6,285.71 |
| 1989-11-30 | 1,340 | 1,340 | 1,300 | 1,320 | 140,000 | 6,285.71 |
| 1989-11-29 | 1,340 | 1,350 | 1,320 | 1,340 | 174,000 | 6,380.95 |
| 1989-11-28 | 1,330 | 1,360 | 1,310 | 1,320 | 383,000 | 6,285.71 |
| 1989-11-27 | 1,370 | 1,370 | 1,330 | 1,340 | 485,000 | 6,380.95 |
| 1989-11-24 | 1,360 | 1,400 | 1,310 | 1,330 | 1,704,000 | 6,333.33 |
| 1989-11-22 | 1,280 | 1,370 | 1,260 | 1,340 | 2,825,000 | 6,380.95 |
| 1989-11-21 | 1,270 | 1,280 | 1,260 | 1,280 | 152,000 | 6,095.24 |
| 1989-11-20 | 1,280 | 1,280 | 1,260 | 1,280 | 247,000 | 6,095.24 |
| 1989-11-17 | 1,240 | 1,290 | 1,240 | 1,280 | 886,000 | 6,095.24 |
| 1989-11-16 | 1,210 | 1,240 | 1,200 | 1,240 | 325,000 | 5,904.76 |
| 1989-11-15 | 1,240 | 1,250 | 1,220 | 1,220 | 246,000 | 5,809.52 |
| 1989-11-14 | 1,210 | 1,260 | 1,200 | 1,240 | 492,000 | 5,904.76 |
| 1989-11-13 | 1,180 | 1,220 | 1,180 | 1,200 | 120,000 | 5,714.29 |
| 1989-11-10 | 1,170 | 1,190 | 1,170 | 1,170 | 91,000 | 5,571.43 |
| 1989-11-09 | 1,200 | 1,200 | 1,170 | 1,170 | 104,000 | 5,571.43 |
| 1989-11-08 | 1,170 | 1,200 | 1,160 | 1,200 | 96,000 | 5,714.29 |
| 1989-11-07 | 1,160 | 1,170 | 1,160 | 1,170 | 37,000 | 5,571.43 |
| 1989-11-06 | 1,190 | 1,190 | 1,160 | 1,180 | 27,000 | 5,619.05 |
| 1989-11-02 | 1,210 | 1,210 | 1,180 | 1,180 | 79,000 | 5,619.05 |
| 1989-11-01 | 1,230 | 1,230 | 1,200 | 1,210 | 259,000 | 5,761.90 |
| 1989-10-31 | 1,230 | 1,240 | 1,210 | 1,240 | 108,000 | 5,904.76 |
| 1989-10-30 | 1,240 | 1,250 | 1,230 | 1,230 | 106,000 | 5,857.14 |
| 1989-10-27 | 1,240 | 1,240 | 1,220 | 1,240 | 501,000 | 5,904.76 |
| 1989-10-26 | 1,230 | 1,240 | 1,220 | 1,240 | 298,000 | 5,904.76 |
| 1989-10-25 | 1,210 | 1,230 | 1,200 | 1,220 | 372,000 | 5,809.52 |
| 1989-10-24 | 1,210 | 1,220 | 1,200 | 1,210 | 46,000 | 5,761.90 |
| 1989-10-23 | 1,220 | 1,220 | 1,200 | 1,210 | 171,000 | 5,761.90 |
| 1989-10-20 | 1,170 | 1,210 | 1,160 | 1,210 | 144,000 | 5,761.90 |
| 1989-10-19 | 1,190 | 1,200 | 1,170 | 1,170 | 247,000 | 5,571.43 |
| 1989-10-18 | 1,190 | 1,200 | 1,170 | 1,200 | 48,000 | 5,714.29 |
| 1989-10-17 | 1,170 | 1,190 | 1,150 | 1,160 | 99,000 | 5,523.81 |
| 1989-10-16 | 1,160 | 1,180 | 1,160 | 1,170 | 95,000 | 5,571.43 |
| 1989-10-13 | 1,200 | 1,200 | 1,180 | 1,200 | 45,000 | 5,714.29 |
| 1989-10-12 | 1,210 | 1,210 | 1,180 | 1,180 | 78,000 | 5,619.05 |
| 1989-10-11 | 1,190 | 1,220 | 1,190 | 1,220 | 66,000 | 5,809.52 |
| 1989-10-09 | 1,220 | 1,230 | 1,180 | 1,220 | 72,000 | 5,809.52 |
| 1989-10-06 | 1,220 | 1,230 | 1,180 | 1,220 | 153,000 | 5,809.52 |
| 1989-10-05 | 1,240 | 1,250 | 1,210 | 1,240 | 325,000 | 5,904.76 |
| 1989-10-04 | 1,170 | 1,230 | 1,160 | 1,210 | 169,000 | 5,761.90 |
| 1989-10-03 | 1,170 | 1,180 | 1,140 | 1,160 | 129,000 | 5,523.81 |
| 1989-10-02 | 1,140 | 1,180 | 1,140 | 1,160 | 63,000 | 5,523.81 |
| 1989-09-29 | 1,130 | 1,140 | 1,120 | 1,130 | 80,000 | 5,380.95 |
| 1989-09-28 | 1,120 | 1,130 | 1,110 | 1,130 | 96,000 | 5,380.95 |
| 1989-09-27 | 1,110 | 1,130 | 1,110 | 1,120 | 91,000 | 5,333.33 |
| 1989-09-26 | 1,110 | 1,130 | 1,110 | 1,130 | 67,000 | 5,380.95 |
| 1989-09-25 | 1,130 | 1,150 | 1,120 | 1,120 | 119,000 | 5,333.33 |
| 1989-09-22 | 1,140 | 1,140 | 1,120 | 1,130 | 46,000 | 5,380.95 |
| 1989-09-21 | 1,140 | 1,160 | 1,130 | 1,150 | 38,000 | 5,476.19 |
| 1989-09-20 | 1,160 | 1,160 | 1,140 | 1,140 | 61,000 | 5,428.57 |
| 1989-09-19 | 1,170 | 1,180 | 1,160 | 1,160 | 43,000 | 5,523.81 |
| 1989-09-18 | 1,160 | 1,170 | 1,150 | 1,150 | 35,000 | 5,476.19 |
| 1989-09-14 | 1,140 | 1,150 | 1,140 | 1,140 | 64,000 | 5,428.57 |
| 1989-09-13 | 1,140 | 1,150 | 1,140 | 1,140 | 83,000 | 5,428.57 |
| 1989-09-12 | 1,130 | 1,140 | 1,110 | 1,120 | 68,000 | 5,333.33 |
| 1989-09-11 | 1,140 | 1,140 | 1,120 | 1,120 | 57,000 | 5,333.33 |
| 1989-09-08 | 1,150 | 1,170 | 1,140 | 1,140 | 62,000 | 5,428.57 |
| 1989-09-07 | 1,170 | 1,180 | 1,170 | 1,170 | 90,000 | 5,571.43 |
| 1989-09-06 | 1,170 | 1,180 | 1,170 | 1,170 | 56,000 | 5,571.43 |
| 1989-09-05 | 1,170 | 1,170 | 1,160 | 1,170 | 29,000 | 5,571.43 |
| 1989-09-04 | 1,160 | 1,180 | 1,150 | 1,150 | 41,000 | 5,476.19 |
| 1989-09-01 | 1,170 | 1,180 | 1,160 | 1,160 | 75,000 | 5,523.81 |
| 1989-08-31 | 1,180 | 1,180 | 1,160 | 1,180 | 39,000 | 5,619.05 |
| 1989-08-30 | 1,170 | 1,180 | 1,160 | 1,160 | 54,000 | 5,523.81 |
| 1989-08-29 | 1,170 | 1,180 | 1,160 | 1,180 | 117,000 | 5,619.05 |
| 1989-08-28 | 1,180 | 1,180 | 1,170 | 1,170 | 11,000 | 5,571.43 |
| 1989-08-25 | 1,190 | 1,190 | 1,170 | 1,180 | 96,000 | 5,619.05 |
| 1989-08-24 | 1,190 | 1,190 | 1,180 | 1,190 | 40,000 | 5,666.67 |
| 1989-08-23 | 1,200 | 1,200 | 1,180 | 1,180 | 81,000 | 5,619.05 |
| 1989-08-22 | 1,160 | 1,200 | 1,160 | 1,200 | 141,000 | 5,714.29 |
| 1989-08-21 | 1,170 | 1,190 | 1,160 | 1,170 | 50,000 | 5,571.43 |
| 1989-08-18 | 1,160 | 1,180 | 1,150 | 1,150 | 30,000 | 5,476.19 |
| 1989-08-17 | 1,170 | 1,180 | 1,160 | 1,180 | 66,000 | 5,619.05 |
| 1989-08-16 | 1,160 | 1,190 | 1,160 | 1,170 | 19,000 | 5,571.43 |
| 1989-08-15 | 1,170 | 1,170 | 1,150 | 1,160 | 26,000 | 5,523.81 |
| 1989-08-14 | 1,180 | 1,180 | 1,160 | 1,160 | 65,000 | 5,523.81 |
| 1989-08-11 | 1,180 | 1,190 | 1,170 | 1,180 | 53,000 | 5,619.05 |
| 1989-08-10 | 1,190 | 1,190 | 1,170 | 1,180 | 51,000 | 5,619.05 |
| 1989-08-09 | 1,200 | 1,200 | 1,190 | 1,190 | 37,000 | 5,666.67 |
| 1989-08-08 | 1,180 | 1,200 | 1,170 | 1,170 | 55,000 | 5,571.43 |
| 1989-08-07 | 1,190 | 1,190 | 1,170 | 1,170 | 26,000 | 5,571.43 |
| 1989-08-04 | 1,200 | 1,200 | 1,170 | 1,170 | 81,000 | 5,571.43 |
| 1989-08-03 | 1,200 | 1,200 | 1,180 | 1,180 | 126,000 | 5,619.05 |
| 1989-08-02 | 1,230 | 1,240 | 1,200 | 1,200 | 169,000 | 5,714.29 |
| 1989-08-01 | 1,200 | 1,220 | 1,190 | 1,220 | 302,000 | 5,809.52 |
| 1989-07-31 | 1,200 | 1,230 | 1,190 | 1,220 | 244,000 | 5,809.52 |
| 1989-07-28 | 1,150 | 1,200 | 1,150 | 1,200 | 337,000 | 5,714.29 |
| 1989-07-27 | 1,140 | 1,150 | 1,140 | 1,140 | 80,000 | 5,428.57 |
| 1989-07-26 | 1,140 | 1,150 | 1,130 | 1,150 | 89,000 | 5,476.19 |
| 1989-07-25 | 1,140 | 1,140 | 1,130 | 1,130 | 79,000 | 5,380.95 |
| 1989-07-24 | 1,140 | 1,140 | 1,130 | 1,130 | 55,000 | 5,380.95 |
| 1989-07-21 | 1,140 | 1,150 | 1,120 | 1,150 | 148,000 | 5,476.19 |
| 1989-07-20 | 1,130 | 1,140 | 1,120 | 1,130 | 55,000 | 5,380.95 |
| 1989-07-19 | 1,120 | 1,130 | 1,110 | 1,130 | 84,000 | 5,380.95 |
| 1989-07-18 | 1,120 | 1,130 | 1,100 | 1,130 | 90,000 | 5,380.95 |
| 1989-07-17 | 1,120 | 1,120 | 1,110 | 1,110 | 20,000 | 5,285.71 |
| 1989-07-14 | 1,110 | 1,130 | 1,100 | 1,120 | 47,000 | 5,333.33 |
| 1989-07-13 | 1,120 | 1,120 | 1,110 | 1,110 | 61,000 | 5,285.71 |
| 1989-07-12 | 1,120 | 1,130 | 1,110 | 1,130 | 50,000 | 5,380.95 |
| 1989-07-11 | 1,100 | 1,140 | 1,100 | 1,120 | 83,000 | 5,333.33 |
| 1989-07-10 | 1,090 | 1,100 | 1,090 | 1,100 | 78,000 | 5,238.10 |
| 1989-07-07 | 1,090 | 1,100 | 1,090 | 1,090 | 51,000 | 5,190.48 |
| 1989-07-06 | 1,100 | 1,100 | 1,090 | 1,090 | 125,000 | 5,190.48 |
| 1989-07-05 | 1,090 | 1,100 | 1,090 | 1,090 | 71,000 | 5,190.48 |
| 1989-07-04 | 1,080 | 1,110 | 1,080 | 1,090 | 39,000 | 5,190.48 |
| 1989-07-03 | 1,080 | 1,080 | 1,070 | 1,080 | 67,000 | 5,142.86 |
| 1989-06-30 | 1,090 | 1,090 | 1,080 | 1,080 | 66,000 | 5,142.86 |
| 1989-06-29 | 1,120 | 1,130 | 1,090 | 1,090 | 28,000 | 5,190.48 |
| 1989-06-28 | 1,120 | 1,120 | 1,080 | 1,100 | 63,000 | 5,238.10 |
| 1989-06-27 | 1,130 | 1,140 | 1,120 | 1,120 | 60,000 | 5,333.33 |
| 1989-06-26 | 1,140 | 1,140 | 1,120 | 1,120 | 149,000 | 5,333.33 |
| 1989-06-23 | 1,130 | 1,140 | 1,120 | 1,130 | 18,000 | 5,380.95 |
| 1989-06-22 | 1,140 | 1,150 | 1,130 | 1,140 | 40,000 | 5,428.57 |
| 1989-06-21 | 1,130 | 1,140 | 1,130 | 1,130 | 9,000 | 5,380.95 |
| 1989-06-20 | 1,130 | 1,130 | 1,110 | 1,130 | 50,000 | 5,380.95 |
| 1989-06-19 | 1,080 | 1,110 | 1,080 | 1,110 | 19,000 | 5,285.71 |
| 1989-06-16 | 1,100 | 1,110 | 1,080 | 1,090 | 45,000 | 5,190.48 |
| 1989-06-15 | 1,110 | 1,120 | 1,100 | 1,120 | 29,000 | 5,333.33 |
| 1989-06-14 | 1,110 | 1,140 | 1,080 | 1,110 | 81,000 | 5,285.71 |
| 1989-06-13 | 1,150 | 1,150 | 1,100 | 1,140 | 156,000 | 5,428.57 |
| 1989-06-12 | 1,140 | 1,140 | 1,120 | 1,130 | 68,000 | 5,380.95 |
| 1989-06-09 | 1,140 | 1,140 | 1,130 | 1,140 | 56,000 | 5,428.57 |
| 1989-06-08 | 1,130 | 1,140 | 1,130 | 1,140 | 11,000 | 5,428.57 |
| 1989-06-07 | 1,130 | 1,160 | 1,110 | 1,110 | 56,000 | 5,285.71 |
| 1989-06-06 | 1,130 | 1,150 | 1,130 | 1,130 | 65,000 | 5,380.95 |
| 1989-06-05 | 1,140 | 1,160 | 1,140 | 1,140 | 49,000 | 5,428.57 |
| 1989-06-02 | 1,150 | 1,180 | 1,140 | 1,160 | 76,000 | 5,523.81 |
| 1989-06-01 | 1,160 | 1,160 | 1,140 | 1,150 | 129,000 | 5,476.19 |
| 1989-05-31 | 1,170 | 1,180 | 1,160 | 1,160 | 75,000 | 5,523.81 |
| 1989-05-30 | 1,170 | 1,190 | 1,160 | 1,180 | 128,000 | 5,619.05 |
| 1989-05-29 | 1,190 | 1,200 | 1,170 | 1,190 | 172,000 | 5,666.67 |
| 1989-05-26 | 1,210 | 1,240 | 1,190 | 1,240 | 202,000 | 5,904.76 |
| 1989-05-25 | 1,160 | 1,190 | 1,160 | 1,190 | 95,000 | 5,666.67 |
| 1989-05-24 | 1,180 | 1,190 | 1,150 | 1,160 | 113,000 | 5,523.81 |
| 1989-05-23 | 1,190 | 1,200 | 1,170 | 1,200 | 159,000 | 5,714.29 |
| 1989-05-22 | 1,220 | 1,240 | 1,210 | 1,210 | 203,000 | 5,761.90 |
| 1989-05-19 | 1,270 | 1,280 | 1,240 | 1,240 | 359,000 | 5,904.76 |
| 1989-05-18 | 1,300 | 1,300 | 1,250 | 1,290 | 526,000 | 6,142.86 |
| 1989-05-17 | 1,300 | 1,310 | 1,250 | 1,310 | 767,000 | 6,238.10 |
| 1989-05-16 | 1,290 | 1,320 | 1,280 | 1,300 | 1,366,000 | 6,190.48 |
| 1989-05-15 | 1,290 | 1,300 | 1,270 | 1,270 | 749,000 | 6,047.62 |
| 1989-05-12 | 1,240 | 1,300 | 1,240 | 1,290 | 1,190,000 | 6,142.86 |
| 1989-05-11 | 1,240 | 1,260 | 1,230 | 1,230 | 537,000 | 5,857.14 |
| 1989-05-10 | 1,270 | 1,280 | 1,230 | 1,250 | 627,000 | 5,952.38 |
| 1989-05-09 | 1,210 | 1,270 | 1,200 | 1,270 | 952,000 | 6,047.62 |
| 1989-05-08 | 1,200 | 1,230 | 1,200 | 1,220 | 523,000 | 5,809.52 |
| 1989-05-02 | 1,180 | 1,220 | 1,180 | 1,210 | 599,000 | 5,761.90 |
| 1989-05-01 | 1,170 | 1,210 | 1,170 | 1,190 | 771,000 | 5,666.67 |
| 1989-04-28 | 1,180 | 1,180 | 1,170 | 1,170 | 373,000 | 5,571.43 |
| 1989-04-27 | 1,130 | 1,180 | 1,120 | 1,160 | 587,000 | 5,523.81 |
| 1989-04-26 | 1,120 | 1,140 | 1,100 | 1,140 | 70,000 | 5,428.57 |
| 1989-04-25 | 1,140 | 1,140 | 1,100 | 1,100 | 65,000 | 5,238.10 |
| 1989-04-24 | 1,100 | 1,150 | 1,100 | 1,150 | 71,000 | 5,476.19 |
| 1989-04-21 | 1,100 | 1,130 | 1,100 | 1,110 | 103,000 | 5,285.71 |
| 1989-04-20 | 1,150 | 1,160 | 1,110 | 1,120 | 142,000 | 5,333.33 |
| 1989-04-19 | 1,080 | 1,160 | 1,080 | 1,150 | 277,000 | 5,476.19 |
| 1989-04-18 | 1,090 | 1,090 | 1,080 | 1,080 | 37,000 | 5,142.86 |
| 1989-04-17 | 1,080 | 1,090 | 1,080 | 1,080 | 53,000 | 5,142.86 |
| 1989-04-14 | 1,110 | 1,110 | 1,080 | 1,100 | 74,000 | 5,238.10 |
| 1989-04-13 | 1,130 | 1,130 | 1,100 | 1,110 | 108,000 | 5,285.71 |
| 1989-04-12 | 1,060 | 1,140 | 1,050 | 1,130 | 373,000 | 5,380.95 |
| 1989-04-11 | 1,050 | 1,070 | 1,040 | 1,060 | 62,000 | 5,047.62 |
| 1989-04-10 | 1,080 | 1,080 | 1,040 | 1,070 | 67,000 | 5,095.24 |
| 1989-04-07 | 1,050 | 1,070 | 1,030 | 1,070 | 71,000 | 5,095.24 |
| 1989-04-06 | 1,070 | 1,080 | 1,050 | 1,050 | 84,000 | 5,000 |
| 1989-04-05 | 1,080 | 1,090 | 1,060 | 1,060 | 89,000 | 5,047.62 |
| 1989-04-04 | 1,050 | 1,070 | 1,050 | 1,060 | 55,000 | 5,047.62 |
| 1989-04-03 | 1,090 | 1,090 | 1,030 | 1,090 | 35,000 | 5,190.48 |
| 1989-03-31 | 1,020 | 1,100 | 1,010 | 1,090 | 156,000 | 5,190.48 |
| 1989-03-30 | 1,080 | 1,080 | 1,030 | 1,030 | 54,000 | 4,904.76 |
| 1989-03-29 | 1,060 | 1,070 | 1,050 | 1,060 | 126,000 | 5,047.62 |
| 1989-03-28 | 1,070 | 1,070 | 1,010 | 1,020 | 49,000 | 4,857.14 |
| 1989-03-27 | 1,000 | 1,030 | 1,000 | 1,010 | 96,000 | 4,809.52 |
| 1989-03-24 | 1,000 | 1,000 | 995 | 995 | 74,000 | 4,738.10 |
| 1989-03-23 | 1,030 | 1,030 | 1,000 | 1,020 | 116,000 | 4,857.14 |
| 1989-03-22 | 1,030 | 1,040 | 1,000 | 1,000 | 61,000 | 4,761.90 |
| 1989-03-20 | 1,050 | 1,050 | 1,020 | 1,030 | 124,000 | 4,904.76 |
| 1989-03-17 | 1,030 | 1,050 | 1,020 | 1,040 | 77,000 | 4,952.38 |
| 1989-03-16 | 1,040 | 1,040 | 1,030 | 1,030 | 46,000 | 4,904.76 |
| 1989-03-15 | 1,050 | 1,050 | 1,020 | 1,020 | 55,000 | 4,857.14 |
| 1989-03-14 | 1,030 | 1,030 | 1,020 | 1,030 | 39,000 | 4,904.76 |
| 1989-03-13 | 1,040 | 1,040 | 1,020 | 1,020 | 73,000 | 4,857.14 |
| 1989-03-10 | 1,030 | 1,050 | 1,030 | 1,050 | 103,000 | 5,000 |
| 1989-03-09 | 1,060 | 1,080 | 1,040 | 1,040 | 108,000 | 4,952.38 |
| 1989-03-08 | 1,080 | 1,080 | 1,060 | 1,060 | 71,000 | 5,047.62 |
| 1989-03-07 | 1,060 | 1,060 | 1,060 | 1,060 | 19,000 | 5,047.62 |
| 1989-03-06 | 1,080 | 1,080 | 1,070 | 1,070 | 29,000 | 5,095.24 |
| 1989-03-03 | 1,100 | 1,100 | 1,070 | 1,070 | 102,000 | 5,095.24 |
| 1989-03-02 | 1,110 | 1,110 | 1,070 | 1,090 | 59,000 | 5,190.48 |
| 1989-03-01 | 1,070 | 1,100 | 1,050 | 1,090 | 119,000 | 5,190.48 |
| 1989-02-28 | 1,070 | 1,100 | 1,060 | 1,070 | 52,000 | 5,095.24 |
| 1989-02-27 | 1,080 | 1,080 | 1,060 | 1,070 | 59,000 | 5,095.24 |
| 1989-02-23 | 1,080 | 1,100 | 1,070 | 1,100 | 99,000 | 5,238.10 |
| 1989-02-22 | 1,070 | 1,080 | 1,070 | 1,070 | 36,000 | 5,095.24 |
| 1989-02-21 | 1,100 | 1,120 | 1,080 | 1,080 | 90,000 | 5,142.86 |
| 1989-02-20 | 1,110 | 1,120 | 1,100 | 1,100 | 60,000 | 5,238.10 |
| 1989-02-17 | 1,120 | 1,130 | 1,110 | 1,110 | 122,000 | 5,285.71 |
| 1989-02-16 | 1,120 | 1,120 | 1,110 | 1,120 | 34,000 | 5,333.33 |
| 1989-02-15 | 1,110 | 1,140 | 1,100 | 1,120 | 99,000 | 5,333.33 |
| 1989-02-13 | 1,110 | 1,110 | 1,100 | 1,100 | 56,000 | 5,238.10 |
| 1989-02-10 | 1,110 | 1,140 | 1,100 | 1,120 | 109,000 | 5,333.33 |
| 1989-02-09 | 1,110 | 1,150 | 1,100 | 1,150 | 63,000 | 5,476.19 |
| 1989-02-08 | 1,110 | 1,120 | 1,090 | 1,110 | 108,000 | 5,285.71 |
| 1989-02-07 | 1,130 | 1,140 | 1,110 | 1,120 | 145,000 | 5,333.33 |
| 1989-02-06 | 1,160 | 1,160 | 1,140 | 1,140 | 119,000 | 5,428.57 |
| 1989-02-03 | 1,160 | 1,180 | 1,130 | 1,140 | 139,000 | 5,428.57 |
| 1989-02-02 | 1,170 | 1,190 | 1,160 | 1,170 | 91,000 | 5,571.43 |
| 1989-02-01 | 1,200 | 1,210 | 1,150 | 1,190 | 658,000 | 5,666.67 |
| 1989-01-31 | 1,130 | 1,200 | 1,130 | 1,180 | 708,000 | 5,619.05 |
| 1989-01-30 | 1,130 | 1,140 | 1,120 | 1,130 | 107,000 | 5,380.95 |
| 1989-01-28 | 1,100 | 1,130 | 1,080 | 1,130 | 127,000 | 5,380.95 |
| 1989-01-27 | 1,120 | 1,120 | 1,100 | 1,120 | 160,000 | 5,333.33 |
| 1989-01-26 | 1,110 | 1,110 | 1,080 | 1,110 | 128,000 | 5,285.71 |
| 1989-01-25 | 1,120 | 1,140 | 1,100 | 1,100 | 96,000 | 5,238.10 |
| 1989-01-24 | 1,140 | 1,140 | 1,100 | 1,100 | 143,000 | 5,238.10 |
| 1989-01-23 | 1,150 | 1,150 | 1,120 | 1,120 | 294,000 | 5,333.33 |
| 1989-01-20 | 1,150 | 1,160 | 1,130 | 1,130 | 558,000 | 5,380.95 |
| 1989-01-19 | 1,060 | 1,140 | 1,050 | 1,130 | 555,000 | 5,380.95 |
| 1989-01-18 | 1,050 | 1,060 | 1,040 | 1,050 | 103,000 | 5,000 |
| 1989-01-17 | 1,040 | 1,060 | 1,040 | 1,050 | 157,000 | 5,000 |
| 1989-01-13 | 1,030 | 1,050 | 1,020 | 1,040 | 161,000 | 4,952.38 |
| 1989-01-12 | 1,020 | 1,040 | 1,020 | 1,020 | 160,000 | 4,857.14 |
| 1989-01-11 | 1,040 | 1,040 | 1,000 | 1,040 | 161,000 | 4,952.38 |
| 1989-01-10 | 1,040 | 1,050 | 1,020 | 1,020 | 124,000 | 4,857.14 |
| 1989-01-09 | 1,040 | 1,040 | 1,020 | 1,040 | 58,000 | 4,952.38 |
| 1989-01-06 | 1,020 | 1,020 | 1,000 | 1,000 | 69,000 | 4,761.90 |
| 1989-01-05 | 1,030 | 1,040 | 1,020 | 1,020 | 51,000 | 4,857.14 |
| 1989-01-04 | 1,020 | 1,050 | 1,020 | 1,020 | 69,000 | 4,857.14 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株
