5464 モリ工業(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 | 1,300 | 1,320 | 1,300 | 1,300 | 28,000 | 6,500 |
| 1989-12-28 | 1,350 | 1,350 | 1,340 | 1,340 | 20,000 | 6,700 |
| 1989-12-27 | 1,310 | 1,340 | 1,290 | 1,340 | 21,000 | 6,700 |
| 1989-12-26 | 1,320 | 1,320 | 1,290 | 1,290 | 89,000 | 6,450 |
| 1989-12-25 | 1,310 | 1,330 | 1,300 | 1,300 | 33,000 | 6,500 |
| 1989-12-22 | 1,330 | 1,330 | 1,310 | 1,310 | 17,000 | 6,550 |
| 1989-12-21 | 1,310 | 1,320 | 1,300 | 1,320 | 19,000 | 6,600 |
| 1989-12-20 | 1,330 | 1,340 | 1,310 | 1,310 | 63,000 | 6,550 |
| 1989-12-19 | 1,360 | 1,360 | 1,330 | 1,330 | 37,000 | 6,650 |
| 1989-12-18 | 1,380 | 1,380 | 1,360 | 1,360 | 9,000 | 6,800 |
| 1989-12-15 | 1,400 | 1,400 | 1,360 | 1,360 | 37,000 | 6,800 |
| 1989-12-14 | 1,380 | 1,410 | 1,370 | 1,380 | 26,000 | 6,900 |
| 1989-12-13 | 1,360 | 1,400 | 1,360 | 1,360 | 62,000 | 6,800 |
| 1989-12-12 | 1,410 | 1,410 | 1,360 | 1,360 | 38,000 | 6,800 |
| 1989-12-11 | 1,400 | 1,430 | 1,390 | 1,390 | 57,000 | 6,950 |
| 1989-12-08 | 1,420 | 1,430 | 1,400 | 1,400 | 73,000 | 7,000 |
| 1989-12-07 | 1,410 | 1,430 | 1,380 | 1,400 | 100,000 | 7,000 |
| 1989-12-06 | 1,410 | 1,430 | 1,400 | 1,430 | 191,000 | 7,150 |
| 1989-12-05 | 1,360 | 1,430 | 1,350 | 1,350 | 406,000 | 6,750 |
| 1989-12-04 | 1,330 | 1,350 | 1,320 | 1,350 | 74,000 | 6,750 |
| 1989-12-01 | 1,310 | 1,320 | 1,310 | 1,310 | 46,000 | 6,550 |
| 1989-11-30 | 1,300 | 1,320 | 1,300 | 1,320 | 46,000 | 6,600 |
| 1989-11-29 | 1,300 | 1,320 | 1,290 | 1,320 | 86,000 | 6,600 |
| 1989-11-28 | 1,310 | 1,310 | 1,280 | 1,280 | 62,000 | 6,400 |
| 1989-11-27 | 1,330 | 1,330 | 1,280 | 1,280 | 50,000 | 6,400 |
| 1989-11-24 | 1,310 | 1,320 | 1,280 | 1,310 | 70,000 | 6,550 |
| 1989-11-22 | 1,290 | 1,320 | 1,280 | 1,320 | 69,000 | 6,600 |
| 1989-11-21 | 1,300 | 1,310 | 1,280 | 1,290 | 86,000 | 6,450 |
| 1989-11-20 | 1,300 | 1,310 | 1,290 | 1,290 | 80,000 | 6,450 |
| 1989-11-17 | 1,300 | 1,300 | 1,300 | 1,300 | 21,000 | 6,500 |
| 1989-11-16 | 1,320 | 1,330 | 1,310 | 1,310 | 32,000 | 6,550 |
| 1989-11-15 | 1,330 | 1,340 | 1,310 | 1,310 | 65,000 | 6,550 |
| 1989-11-14 | 1,320 | 1,340 | 1,300 | 1,300 | 58,000 | 6,500 |
| 1989-11-13 | 1,350 | 1,350 | 1,280 | 1,310 | 30,000 | 6,550 |
| 1989-11-10 | 1,310 | 1,330 | 1,300 | 1,330 | 35,000 | 6,650 |
| 1989-11-09 | 1,320 | 1,320 | 1,300 | 1,300 | 20,000 | 6,500 |
| 1989-11-08 | 1,300 | 1,320 | 1,290 | 1,320 | 15,000 | 6,600 |
| 1989-11-07 | 1,290 | 1,300 | 1,290 | 1,290 | 16,000 | 6,450 |
| 1989-11-06 | 1,320 | 1,330 | 1,300 | 1,300 | 28,000 | 6,500 |
| 1989-11-02 | 1,320 | 1,330 | 1,310 | 1,330 | 19,000 | 6,650 |
| 1989-11-01 | 1,300 | 1,310 | 1,300 | 1,310 | 84,000 | 6,550 |
| 1989-10-31 | 1,330 | 1,330 | 1,310 | 1,310 | 24,000 | 6,550 |
| 1989-10-30 | 1,350 | 1,360 | 1,340 | 1,350 | 20,000 | 6,750 |
| 1989-10-27 | 1,370 | 1,380 | 1,350 | 1,370 | 107,000 | 6,850 |
| 1989-10-26 | 1,350 | 1,370 | 1,350 | 1,370 | 39,000 | 6,850 |
| 1989-10-25 | 1,360 | 1,380 | 1,350 | 1,370 | 103,000 | 6,850 |
| 1989-10-24 | 1,390 | 1,390 | 1,350 | 1,350 | 73,000 | 6,750 |
| 1989-10-23 | 1,390 | 1,400 | 1,370 | 1,380 | 44,000 | 6,900 |
| 1989-10-20 | 1,380 | 1,390 | 1,350 | 1,350 | 29,000 | 6,750 |
| 1989-10-19 | 1,360 | 1,390 | 1,360 | 1,380 | 41,000 | 6,900 |
| 1989-10-18 | 1,380 | 1,380 | 1,360 | 1,370 | 54,000 | 6,850 |
| 1989-10-17 | 1,350 | 1,390 | 1,350 | 1,390 | 91,000 | 6,950 |
| 1989-10-16 | 1,350 | 1,370 | 1,330 | 1,330 | 85,000 | 6,650 |
| 1989-10-13 | 1,400 | 1,400 | 1,380 | 1,390 | 44,000 | 6,950 |
| 1989-10-12 | 1,420 | 1,420 | 1,370 | 1,410 | 98,000 | 7,050 |
| 1989-10-11 | 1,480 | 1,480 | 1,420 | 1,450 | 198,000 | 7,250 |
| 1989-10-09 | 1,470 | 1,480 | 1,450 | 1,480 | 206,000 | 7,400 |
| 1989-10-06 | 1,460 | 1,470 | 1,440 | 1,460 | 293,000 | 7,300 |
| 1989-10-05 | 1,440 | 1,470 | 1,420 | 1,460 | 554,000 | 7,300 |
| 1989-10-04 | 1,420 | 1,430 | 1,410 | 1,410 | 229,000 | 7,050 |
| 1989-10-03 | 1,390 | 1,440 | 1,380 | 1,430 | 457,000 | 7,150 |
| 1989-10-02 | 1,390 | 1,400 | 1,380 | 1,380 | 129,000 | 6,900 |
| 1989-09-29 | 1,380 | 1,400 | 1,370 | 1,380 | 514,000 | 6,900 |
| 1989-09-28 | 1,400 | 1,400 | 1,380 | 1,400 | 257,000 | 7,000 |
| 1989-09-27 | 1,410 | 1,410 | 1,380 | 1,400 | 324,000 | 7,000 |
| 1989-09-26 | 1,360 | 1,420 | 1,360 | 1,380 | 1,391,000 | 6,900 |
| 1989-09-25 | 1,340 | 1,350 | 1,340 | 1,350 | 261,000 | 6,750 |
| 1989-09-22 | 1,340 | 1,350 | 1,330 | 1,340 | 459,000 | 6,700 |
| 1989-09-21 | 1,330 | 1,340 | 1,330 | 1,330 | 500,000 | 6,650 |
| 1989-09-20 | 1,300 | 1,330 | 1,280 | 1,310 | 510,000 | 6,550 |
| 1989-09-19 | 1,300 | 1,300 | 1,280 | 1,290 | 98,000 | 6,450 |
| 1989-09-18 | 1,280 | 1,290 | 1,260 | 1,290 | 147,000 | 6,450 |
| 1989-09-14 | 1,270 | 1,280 | 1,250 | 1,280 | 252,000 | 6,400 |
| 1989-09-13 | 1,280 | 1,280 | 1,270 | 1,270 | 33,000 | 6,350 |
| 1989-09-12 | 1,280 | 1,290 | 1,260 | 1,260 | 50,000 | 6,300 |
| 1989-09-11 | 1,280 | 1,280 | 1,270 | 1,280 | 76,000 | 6,400 |
| 1989-09-08 | 1,280 | 1,280 | 1,250 | 1,280 | 60,000 | 6,400 |
| 1989-09-07 | 1,270 | 1,270 | 1,270 | 1,270 | 8,000 | 6,350 |
| 1989-09-06 | 1,270 | 1,280 | 1,210 | 1,210 | 208,000 | 6,050 |
| 1989-09-05 | 1,260 | 1,280 | 1,250 | 1,250 | 107,000 | 6,250 |
| 1989-09-04 | 1,240 | 1,270 | 1,240 | 1,250 | 25,000 | 6,250 |
| 1989-09-01 | 1,250 | 1,260 | 1,240 | 1,240 | 45,000 | 6,200 |
| 1989-08-31 | 1,270 | 1,270 | 1,260 | 1,260 | 30,000 | 6,300 |
| 1989-08-30 | 1,270 | 1,290 | 1,270 | 1,280 | 26,000 | 6,400 |
| 1989-08-29 | 1,280 | 1,300 | 1,250 | 1,250 | 39,000 | 6,250 |
| 1989-08-28 | 1,290 | 1,290 | 1,250 | 1,260 | 60,000 | 6,300 |
| 1989-08-25 | 1,280 | 1,300 | 1,270 | 1,280 | 72,000 | 6,400 |
| 1989-08-24 | 1,300 | 1,300 | 1,270 | 1,270 | 23,000 | 6,350 |
| 1989-08-23 | 1,340 | 1,340 | 1,320 | 1,320 | 58,000 | 6,600 |
| 1989-08-22 | 1,340 | 1,350 | 1,330 | 1,350 | 78,000 | 6,750 |
| 1989-08-21 | 1,340 | 1,350 | 1,340 | 1,350 | 108,000 | 6,750 |
| 1989-08-18 | 1,340 | 1,350 | 1,330 | 1,340 | 169,000 | 6,700 |
| 1989-08-17 | 1,350 | 1,360 | 1,330 | 1,330 | 395,000 | 6,650 |
| 1989-08-16 | 1,330 | 1,340 | 1,320 | 1,320 | 253,000 | 6,600 |
| 1989-08-15 | 1,330 | 1,340 | 1,310 | 1,310 | 525,000 | 6,550 |
| 1989-08-14 | 1,320 | 1,360 | 1,300 | 1,330 | 1,705,000 | 6,650 |
| 1989-08-11 | 1,290 | 1,340 | 1,290 | 1,310 | 1,827,000 | 6,550 |
| 1989-08-10 | 1,240 | 1,270 | 1,220 | 1,270 | 426,000 | 6,350 |
| 1989-08-09 | 1,240 | 1,240 | 1,220 | 1,230 | 57,000 | 6,150 |
| 1989-08-08 | 1,230 | 1,240 | 1,230 | 1,240 | 121,000 | 6,200 |
| 1989-08-07 | 1,240 | 1,240 | 1,230 | 1,230 | 107,000 | 6,150 |
| 1989-08-04 | 1,250 | 1,250 | 1,230 | 1,230 | 39,000 | 6,150 |
| 1989-08-03 | 1,260 | 1,260 | 1,230 | 1,240 | 167,000 | 6,200 |
| 1989-08-02 | 1,250 | 1,270 | 1,230 | 1,270 | 166,000 | 6,350 |
| 1989-08-01 | 1,250 | 1,260 | 1,230 | 1,230 | 144,000 | 6,150 |
| 1989-07-31 | 1,250 | 1,250 | 1,230 | 1,250 | 142,000 | 6,250 |
| 1989-07-28 | 1,250 | 1,250 | 1,230 | 1,230 | 49,000 | 6,150 |
| 1989-07-27 | 1,250 | 1,260 | 1,230 | 1,240 | 177,000 | 6,200 |
| 1989-07-26 | 1,250 | 1,260 | 1,230 | 1,250 | 246,000 | 6,250 |
| 1989-07-25 | 1,180 | 1,220 | 1,180 | 1,210 | 135,000 | 6,050 |
| 1989-07-24 | 1,150 | 1,190 | 1,150 | 1,180 | 51,000 | 5,900 |
| 1989-07-21 | 1,170 | 1,180 | 1,150 | 1,150 | 57,000 | 5,750 |
| 1989-07-20 | 1,180 | 1,180 | 1,150 | 1,150 | 72,000 | 5,750 |
| 1989-07-19 | 1,170 | 1,180 | 1,150 | 1,150 | 83,000 | 5,750 |
| 1989-07-18 | 1,160 | 1,170 | 1,160 | 1,160 | 27,000 | 5,800 |
| 1989-07-17 | 1,180 | 1,180 | 1,160 | 1,160 | 27,000 | 5,800 |
| 1989-07-14 | 1,150 | 1,180 | 1,130 | 1,140 | 109,000 | 5,700 |
| 1989-07-13 | 1,150 | 1,160 | 1,140 | 1,160 | 14,000 | 5,800 |
| 1989-07-12 | 1,150 | 1,150 | 1,150 | 1,150 | 20,000 | 5,750 |
| 1989-07-11 | 1,140 | 1,150 | 1,140 | 1,140 | 29,000 | 5,700 |
| 1989-07-10 | 1,150 | 1,160 | 1,140 | 1,140 | 29,000 | 5,700 |
| 1989-07-07 | 1,160 | 1,160 | 1,140 | 1,150 | 20,000 | 5,750 |
| 1989-07-06 | 1,160 | 1,180 | 1,150 | 1,160 | 46,000 | 5,800 |
| 1989-07-05 | 1,150 | 1,150 | 1,130 | 1,150 | 12,000 | 5,750 |
| 1989-07-04 | 1,150 | 1,150 | 1,130 | 1,130 | 36,000 | 5,650 |
| 1989-07-03 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 | 5,650 |
| 1989-06-30 | 1,140 | 1,140 | 1,130 | 1,140 | 22,000 | 5,700 |
| 1989-06-29 | 1,140 | 1,150 | 1,130 | 1,130 | 18,000 | 5,650 |
| 1989-06-28 | 1,180 | 1,180 | 1,150 | 1,150 | 10,000 | 5,750 |
| 1989-06-27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1989-06-26 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,900 |
| 1989-06-23 | 1,160 | 1,230 | 1,160 | 1,200 | 43,000 | 6,000 |
| 1989-06-22 | 1,180 | 1,190 | 1,180 | 1,180 | 13,000 | 5,900 |
| 1989-06-21 | 1,120 | 1,180 | 1,120 | 1,180 | 6,000 | 5,900 |
| 1989-06-20 | 1,140 | 1,140 | 1,120 | 1,120 | 10,000 | 5,600 |
| 1989-06-19 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 | 5,500 |
| 1989-06-16 | 1,150 | 1,150 | 1,130 | 1,130 | 24,000 | 5,650 |
| 1989-06-15 | 1,150 | 1,170 | 1,150 | 1,150 | 10,000 | 5,750 |
| 1989-06-14 | 1,170 | 1,170 | 1,140 | 1,150 | 24,000 | 5,750 |
| 1989-06-13 | 1,170 | 1,170 | 1,170 | 1,170 | 7,000 | 5,850 |
| 1989-06-12 | 1,180 | 1,180 | 1,170 | 1,170 | 16,000 | 5,850 |
| 1989-06-09 | 1,250 | 1,250 | 1,210 | 1,240 | 63,000 | 6,200 |
| 1989-06-08 | 1,210 | 1,250 | 1,210 | 1,250 | 147,000 | 6,250 |
| 1989-06-07 | 1,180 | 1,200 | 1,180 | 1,200 | 21,000 | 6,000 |
| 1989-06-06 | 1,180 | 1,220 | 1,160 | 1,220 | 34,000 | 6,100 |
| 1989-06-05 | 1,220 | 1,250 | 1,200 | 1,200 | 96,000 | 6,000 |
| 1989-06-02 | 1,270 | 1,270 | 1,230 | 1,260 | 219,000 | 6,300 |
| 1989-06-01 | 1,240 | 1,280 | 1,230 | 1,270 | 636,000 | 6,350 |
| 1989-05-31 | 1,150 | 1,260 | 1,150 | 1,220 | 523,000 | 6,100 |
| 1989-05-30 | 1,140 | 1,140 | 1,140 | 1,140 | 33,000 | 5,700 |
| 1989-05-29 | 1,160 | 1,160 | 1,140 | 1,140 | 34,000 | 5,700 |
| 1989-05-26 | 1,130 | 1,180 | 1,130 | 1,140 | 78,000 | 5,700 |
| 1989-05-25 | 1,120 | 1,130 | 1,110 | 1,120 | 48,000 | 5,600 |
| 1989-05-24 | 1,100 | 1,120 | 1,100 | 1,120 | 24,000 | 5,600 |
| 1989-05-23 | 1,110 | 1,110 | 1,080 | 1,080 | 26,000 | 5,400 |
| 1989-05-22 | 1,140 | 1,140 | 1,100 | 1,110 | 71,000 | 5,550 |
| 1989-05-19 | 1,140 | 1,140 | 1,140 | 1,140 | 17,000 | 5,700 |
| 1989-05-18 | 1,140 | 1,140 | 1,130 | 1,140 | 25,000 | 5,700 |
| 1989-05-17 | 1,140 | 1,140 | 1,130 | 1,130 | 75,000 | 5,650 |
| 1989-05-16 | 1,140 | 1,140 | 1,140 | 1,140 | 30,000 | 5,700 |
| 1989-05-15 | 1,150 | 1,150 | 1,130 | 1,140 | 7,000 | 5,700 |
| 1989-05-12 | 1,160 | 1,160 | 1,130 | 1,150 | 72,000 | 5,750 |
| 1989-05-11 | 1,160 | 1,170 | 1,150 | 1,160 | 17,000 | 5,800 |
| 1989-05-10 | 1,160 | 1,170 | 1,150 | 1,150 | 36,000 | 5,750 |
| 1989-05-09 | 1,200 | 1,200 | 1,180 | 1,180 | 28,000 | 5,900 |
| 1989-05-08 | 1,210 | 1,210 | 1,180 | 1,180 | 47,000 | 5,900 |
| 1989-05-02 | 1,200 | 1,220 | 1,190 | 1,190 | 47,000 | 5,950 |
| 1989-05-01 | 1,220 | 1,220 | 1,200 | 1,200 | 33,000 | 6,000 |
| 1989-04-28 | 1,230 | 1,250 | 1,210 | 1,210 | 89,000 | 6,050 |
| 1989-04-27 | 1,230 | 1,240 | 1,220 | 1,230 | 127,000 | 6,150 |
| 1989-04-26 | 1,220 | 1,240 | 1,210 | 1,220 | 120,000 | 6,100 |
| 1989-04-25 | 1,170 | 1,250 | 1,150 | 1,250 | 122,000 | 6,250 |
| 1989-04-24 | 1,190 | 1,190 | 1,170 | 1,180 | 67,000 | 5,900 |
| 1989-04-21 | 1,160 | 1,200 | 1,160 | 1,180 | 117,000 | 5,900 |
| 1989-04-20 | 1,210 | 1,210 | 1,100 | 1,100 | 149,000 | 5,500 |
| 1989-04-19 | 1,220 | 1,230 | 1,180 | 1,200 | 182,000 | 6,000 |
| 1989-04-18 | 1,110 | 1,220 | 1,110 | 1,210 | 302,000 | 6,050 |
| 1989-04-17 | 1,110 | 1,120 | 1,100 | 1,120 | 109,000 | 5,600 |
| 1989-04-14 | 1,090 | 1,110 | 1,080 | 1,110 | 37,000 | 5,550 |
| 1989-04-13 | 1,100 | 1,100 | 1,100 | 1,100 | 17,000 | 5,500 |
| 1989-04-12 | 1,120 | 1,120 | 1,100 | 1,100 | 28,000 | 5,500 |
| 1989-04-11 | 1,100 | 1,120 | 1,100 | 1,120 | 66,000 | 5,600 |
| 1989-04-10 | 1,120 | 1,130 | 1,080 | 1,100 | 33,000 | 5,500 |
| 1989-04-07 | 1,080 | 1,140 | 1,080 | 1,120 | 78,000 | 5,600 |
| 1989-04-06 | 1,090 | 1,090 | 1,080 | 1,080 | 16,000 | 5,400 |
| 1989-04-05 | 1,100 | 1,110 | 1,080 | 1,080 | 48,000 | 5,400 |
| 1989-04-04 | 1,100 | 1,100 | 1,090 | 1,090 | 36,000 | 5,450 |
| 1989-04-03 | 1,080 | 1,100 | 1,080 | 1,100 | 42,000 | 5,500 |
| 1989-03-31 | 1,110 | 1,110 | 1,050 | 1,050 | 24,000 | 5,250 |
| 1989-03-30 | 1,100 | 1,130 | 1,100 | 1,130 | 20,000 | 5,650 |
| 1989-03-29 | 1,090 | 1,100 | 1,070 | 1,080 | 43,000 | 5,400 |
| 1989-03-28 | 1,100 | 1,100 | 1,060 | 1,060 | 17,000 | 5,300 |
| 1989-03-27 | 1,040 | 1,070 | 1,020 | 1,050 | 34,000 | 5,250 |
| 1989-03-24 | 1,060 | 1,070 | 1,040 | 1,040 | 36,000 | 5,200 |
| 1989-03-23 | 1,080 | 1,080 | 1,070 | 1,080 | 19,000 | 5,400 |
| 1989-03-22 | 1,120 | 1,120 | 1,080 | 1,090 | 26,000 | 5,450 |
| 1989-03-20 | 1,090 | 1,120 | 1,080 | 1,110 | 32,000 | 5,550 |
| 1989-03-17 | 1,110 | 1,130 | 1,080 | 1,100 | 39,000 | 5,500 |
| 1989-03-16 | 1,100 | 1,150 | 1,100 | 1,140 | 168,000 | 5,700 |
| 1989-03-15 | 1,090 | 1,140 | 1,080 | 1,080 | 96,000 | 5,400 |
| 1989-03-14 | 1,120 | 1,150 | 1,100 | 1,130 | 166,000 | 5,650 |
| 1989-03-13 | 1,130 | 1,130 | 1,100 | 1,130 | 62,000 | 5,650 |
| 1989-03-10 | 1,130 | 1,150 | 1,080 | 1,140 | 208,000 | 5,700 |
| 1989-03-09 | 1,050 | 1,120 | 1,050 | 1,100 | 237,000 | 5,500 |
| 1989-03-08 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 | 5,250 |
| 1989-03-07 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 5,200 |
| 1989-03-06 | 1,050 | 1,050 | 1,030 | 1,030 | 66,000 | 5,150 |
| 1989-03-03 | 1,060 | 1,060 | 1,030 | 1,040 | 24,000 | 5,200 |
| 1989-03-02 | 1,040 | 1,050 | 1,030 | 1,030 | 25,000 | 5,150 |
| 1989-03-01 | 1,040 | 1,050 | 1,030 | 1,030 | 61,000 | 5,150 |
| 1989-02-28 | 1,040 | 1,050 | 1,040 | 1,050 | 16,000 | 5,250 |
| 1989-02-27 | 1,060 | 1,070 | 1,040 | 1,040 | 29,000 | 5,200 |
| 1989-02-23 | 1,040 | 1,060 | 1,030 | 1,060 | 86,000 | 5,300 |
| 1989-02-22 | 1,040 | 1,050 | 1,040 | 1,040 | 12,000 | 5,200 |
| 1989-02-21 | 1,030 | 1,070 | 1,030 | 1,060 | 99,000 | 5,300 |
| 1989-02-20 | 1,040 | 1,070 | 1,040 | 1,040 | 93,000 | 5,200 |
| 1989-02-17 | 1,070 | 1,070 | 1,040 | 1,040 | 84,000 | 5,200 |
| 1989-02-16 | 1,070 | 1,080 | 1,060 | 1,070 | 120,000 | 5,350 |
| 1989-02-15 | 1,100 | 1,110 | 1,060 | 1,060 | 185,000 | 5,300 |
| 1989-02-14 | 1,100 | 1,110 | 1,090 | 1,090 | 155,000 | 5,450 |
| 1989-02-13 | 1,100 | 1,110 | 1,090 | 1,100 | 90,000 | 5,500 |
| 1989-02-10 | 1,110 | 1,120 | 1,090 | 1,120 | 318,000 | 5,600 |
| 1989-02-09 | 1,130 | 1,150 | 1,110 | 1,110 | 217,000 | 5,550 |
| 1989-02-08 | 1,130 | 1,140 | 1,110 | 1,120 | 309,000 | 5,600 |
| 1989-02-07 | 1,070 | 1,170 | 1,060 | 1,120 | 656,000 | 5,600 |
| 1989-02-06 | 1,050 | 1,060 | 1,040 | 1,060 | 129,000 | 5,300 |
| 1989-02-03 | 1,050 | 1,060 | 1,030 | 1,040 | 78,000 | 5,200 |
| 1989-02-02 | 1,030 | 1,050 | 1,030 | 1,030 | 127,000 | 5,150 |
| 1989-02-01 | 1,030 | 1,040 | 1,030 | 1,030 | 59,000 | 5,150 |
| 1989-01-31 | 1,020 | 1,040 | 1,020 | 1,040 | 47,000 | 5,200 |
| 1989-01-30 | 1,020 | 1,050 | 1,020 | 1,020 | 29,000 | 5,100 |
| 1989-01-28 | 1,050 | 1,050 | 1,020 | 1,020 | 72,000 | 5,100 |
| 1989-01-27 | 1,040 | 1,060 | 1,040 | 1,050 | 201,000 | 5,250 |
| 1989-01-26 | 1,030 | 1,040 | 1,020 | 1,030 | 68,000 | 5,150 |
| 1989-01-25 | 1,010 | 1,020 | 1,010 | 1,010 | 37,000 | 5,050 |
| 1989-01-24 | 1,000 | 1,010 | 1,000 | 1,000 | 97,000 | 5,000 |
| 1989-01-23 | 1,010 | 1,010 | 1,000 | 1,010 | 9,000 | 5,050 |
| 1989-01-20 | 1,010 | 1,010 | 1,000 | 1,000 | 63,000 | 5,000 |
| 1989-01-19 | 1,030 | 1,030 | 1,000 | 1,010 | 81,000 | 5,050 |
| 1989-01-18 | 990 | 1,050 | 990 | 1,030 | 302,000 | 5,150 |
| 1989-01-17 | 989 | 990 | 980 | 985 | 142,000 | 4,925 |
| 1989-01-13 | 980 | 988 | 979 | 979 | 179,000 | 4,895 |
| 1989-01-12 | 971 | 979 | 969 | 978 | 105,000 | 4,890 |
| 1989-01-11 | 965 | 969 | 960 | 969 | 43,000 | 4,845 |
| 1989-01-10 | 975 | 975 | 960 | 970 | 101,000 | 4,850 |
| 1989-01-09 | 990 | 990 | 975 | 975 | 108,000 | 4,875 |
| 1989-01-06 | 986 | 987 | 975 | 984 | 270,000 | 4,920 |
| 1989-01-05 | 993 | 993 | 970 | 975 | 219,000 | 4,875 |
| 1989-01-04 | 941 | 966 | 940 | 966 | 137,000 | 4,830 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株