5541 大平洋金属(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 | 1,240 | 1,250 | 1,230 | 1,250 | 338,000 | 11,904.80 |
| 1989-12-28 | 1,250 | 1,270 | 1,240 | 1,250 | 309,000 | 11,904.80 |
| 1989-12-27 | 1,260 | 1,280 | 1,250 | 1,260 | 872,000 | 12,000 |
| 1989-12-26 | 1,260 | 1,300 | 1,240 | 1,260 | 1,803,000 | 12,000 |
| 1989-12-25 | 1,280 | 1,300 | 1,270 | 1,270 | 698,000 | 12,095.20 |
| 1989-12-22 | 1,300 | 1,310 | 1,260 | 1,300 | 751,000 | 12,381 |
| 1989-12-21 | 1,300 | 1,320 | 1,290 | 1,290 | 2,186,000 | 12,285.70 |
| 1989-12-20 | 1,330 | 1,330 | 1,280 | 1,280 | 4,094,000 | 12,190.50 |
| 1989-12-19 | 1,270 | 1,310 | 1,260 | 1,290 | 6,301,000 | 12,285.70 |
| 1989-12-18 | 1,260 | 1,290 | 1,240 | 1,260 | 3,530,000 | 12,000 |
| 1989-12-15 | 1,260 | 1,260 | 1,230 | 1,250 | 817,000 | 11,904.80 |
| 1989-12-14 | 1,260 | 1,260 | 1,240 | 1,240 | 746,000 | 11,809.50 |
| 1989-12-13 | 1,240 | 1,260 | 1,240 | 1,250 | 2,279,000 | 11,904.80 |
| 1989-12-12 | 1,230 | 1,240 | 1,220 | 1,230 | 597,000 | 11,714.30 |
| 1989-12-11 | 1,230 | 1,230 | 1,210 | 1,220 | 404,000 | 11,619 |
| 1989-12-08 | 1,220 | 1,230 | 1,210 | 1,220 | 471,000 | 11,619 |
| 1989-12-07 | 1,240 | 1,240 | 1,210 | 1,220 | 840,000 | 11,619 |
| 1989-12-06 | 1,230 | 1,240 | 1,220 | 1,230 | 722,000 | 11,714.30 |
| 1989-12-05 | 1,240 | 1,240 | 1,220 | 1,220 | 466,000 | 11,619 |
| 1989-12-04 | 1,230 | 1,240 | 1,220 | 1,230 | 526,000 | 11,714.30 |
| 1989-12-01 | 1,240 | 1,240 | 1,210 | 1,210 | 479,000 | 11,523.80 |
| 1989-11-30 | 1,240 | 1,240 | 1,230 | 1,230 | 231,000 | 11,714.30 |
| 1989-11-29 | 1,270 | 1,270 | 1,240 | 1,240 | 784,000 | 11,809.50 |
| 1989-11-28 | 1,260 | 1,270 | 1,250 | 1,260 | 1,224,000 | 12,000 |
| 1989-11-27 | 1,230 | 1,260 | 1,230 | 1,260 | 761,000 | 12,000 |
| 1989-11-24 | 1,250 | 1,260 | 1,230 | 1,230 | 825,000 | 11,714.30 |
| 1989-11-22 | 1,260 | 1,260 | 1,230 | 1,250 | 1,165,000 | 11,904.80 |
| 1989-11-21 | 1,240 | 1,260 | 1,210 | 1,210 | 751,000 | 11,523.80 |
| 1989-11-20 | 1,240 | 1,250 | 1,220 | 1,220 | 519,000 | 11,619 |
| 1989-11-17 | 1,270 | 1,280 | 1,230 | 1,240 | 1,678,000 | 11,809.50 |
| 1989-11-16 | 1,230 | 1,270 | 1,200 | 1,260 | 2,567,000 | 12,000 |
| 1989-11-15 | 1,210 | 1,220 | 1,180 | 1,220 | 604,000 | 11,619 |
| 1989-11-14 | 1,200 | 1,200 | 1,190 | 1,190 | 220,000 | 11,333.30 |
| 1989-11-13 | 1,190 | 1,200 | 1,180 | 1,200 | 189,000 | 11,428.60 |
| 1989-11-10 | 1,180 | 1,200 | 1,170 | 1,170 | 703,000 | 11,142.90 |
| 1989-11-09 | 1,190 | 1,200 | 1,180 | 1,200 | 118,000 | 11,428.60 |
| 1989-11-08 | 1,190 | 1,210 | 1,160 | 1,190 | 504,000 | 11,333.30 |
| 1989-11-07 | 1,200 | 1,220 | 1,190 | 1,190 | 302,000 | 11,333.30 |
| 1989-11-06 | 1,200 | 1,220 | 1,190 | 1,220 | 242,000 | 11,619 |
| 1989-11-02 | 1,230 | 1,230 | 1,210 | 1,210 | 350,000 | 11,523.80 |
| 1989-11-01 | 1,230 | 1,230 | 1,220 | 1,230 | 653,000 | 11,714.30 |
| 1989-10-31 | 1,260 | 1,270 | 1,230 | 1,250 | 697,000 | 11,904.80 |
| 1989-10-30 | 1,270 | 1,280 | 1,250 | 1,260 | 619,000 | 12,000 |
| 1989-10-27 | 1,280 | 1,290 | 1,270 | 1,270 | 1,821,000 | 12,095.20 |
| 1989-10-26 | 1,250 | 1,270 | 1,240 | 1,260 | 1,754,000 | 12,000 |
| 1989-10-25 | 1,230 | 1,250 | 1,220 | 1,240 | 2,785,000 | 11,809.50 |
| 1989-10-24 | 1,230 | 1,230 | 1,220 | 1,230 | 1,926,000 | 11,714.30 |
| 1989-10-23 | 1,230 | 1,240 | 1,220 | 1,230 | 1,085,000 | 11,714.30 |
| 1989-10-20 | 1,250 | 1,250 | 1,230 | 1,230 | 1,441,000 | 11,714.30 |
| 1989-10-19 | 1,250 | 1,250 | 1,210 | 1,250 | 1,188,000 | 11,904.80 |
| 1989-10-18 | 1,200 | 1,230 | 1,190 | 1,230 | 839,000 | 11,714.30 |
| 1989-10-17 | 1,200 | 1,220 | 1,170 | 1,190 | 623,000 | 11,333.30 |
| 1989-10-16 | 1,160 | 1,180 | 1,150 | 1,160 | 237,000 | 11,047.60 |
| 1989-10-13 | 1,200 | 1,200 | 1,180 | 1,190 | 351,000 | 11,333.30 |
| 1989-10-12 | 1,220 | 1,220 | 1,170 | 1,190 | 520,000 | 11,333.30 |
| 1989-10-11 | 1,180 | 1,210 | 1,160 | 1,210 | 628,000 | 11,523.80 |
| 1989-10-09 | 1,160 | 1,190 | 1,150 | 1,180 | 462,000 | 11,238.10 |
| 1989-10-06 | 1,170 | 1,180 | 1,160 | 1,180 | 567,000 | 11,238.10 |
| 1989-10-05 | 1,170 | 1,170 | 1,150 | 1,170 | 435,000 | 11,142.90 |
| 1989-10-04 | 1,180 | 1,180 | 1,150 | 1,150 | 215,000 | 10,952.40 |
| 1989-10-03 | 1,190 | 1,190 | 1,160 | 1,160 | 315,000 | 11,047.60 |
| 1989-10-02 | 1,200 | 1,200 | 1,170 | 1,180 | 338,000 | 11,238.10 |
| 1989-09-29 | 1,150 | 1,180 | 1,140 | 1,180 | 583,000 | 11,238.10 |
| 1989-09-28 | 1,160 | 1,170 | 1,130 | 1,170 | 437,000 | 11,142.90 |
| 1989-09-27 | 1,160 | 1,170 | 1,140 | 1,160 | 432,000 | 11,047.60 |
| 1989-09-26 | 1,150 | 1,170 | 1,150 | 1,150 | 241,000 | 10,952.40 |
| 1989-09-25 | 1,170 | 1,170 | 1,130 | 1,150 | 456,000 | 10,952.40 |
| 1989-09-22 | 1,150 | 1,180 | 1,140 | 1,150 | 368,000 | 10,952.40 |
| 1989-09-21 | 1,180 | 1,180 | 1,150 | 1,180 | 287,000 | 11,238.10 |
| 1989-09-20 | 1,180 | 1,180 | 1,140 | 1,150 | 178,000 | 10,952.40 |
| 1989-09-19 | 1,180 | 1,190 | 1,170 | 1,190 | 166,000 | 11,333.30 |
| 1989-09-18 | 1,180 | 1,190 | 1,160 | 1,190 | 182,000 | 11,333.30 |
| 1989-09-14 | 1,210 | 1,220 | 1,150 | 1,160 | 303,000 | 11,047.60 |
| 1989-09-13 | 1,200 | 1,210 | 1,190 | 1,190 | 411,000 | 11,333.30 |
| 1989-09-12 | 1,160 | 1,220 | 1,160 | 1,220 | 499,000 | 11,619 |
| 1989-09-11 | 1,120 | 1,160 | 1,100 | 1,160 | 317,000 | 11,047.60 |
| 1989-09-08 | 1,120 | 1,130 | 1,080 | 1,100 | 396,000 | 10,476.20 |
| 1989-09-07 | 1,120 | 1,140 | 1,120 | 1,120 | 190,000 | 10,666.70 |
| 1989-09-06 | 1,150 | 1,150 | 1,120 | 1,130 | 569,000 | 10,761.90 |
| 1989-09-05 | 1,190 | 1,190 | 1,130 | 1,130 | 204,000 | 10,761.90 |
| 1989-09-04 | 1,150 | 1,150 | 1,130 | 1,150 | 178,000 | 10,952.40 |
| 1989-09-01 | 1,150 | 1,160 | 1,110 | 1,130 | 533,000 | 10,761.90 |
| 1989-08-31 | 1,180 | 1,180 | 1,150 | 1,150 | 321,000 | 10,952.40 |
| 1989-08-30 | 1,180 | 1,200 | 1,180 | 1,190 | 88,000 | 11,333.30 |
| 1989-08-29 | 1,200 | 1,210 | 1,180 | 1,180 | 185,000 | 11,238.10 |
| 1989-08-28 | 1,220 | 1,220 | 1,190 | 1,200 | 176,000 | 11,428.60 |
| 1989-08-25 | 1,220 | 1,230 | 1,180 | 1,210 | 665,000 | 11,523.80 |
| 1989-08-24 | 1,240 | 1,240 | 1,210 | 1,210 | 218,000 | 11,523.80 |
| 1989-08-23 | 1,220 | 1,240 | 1,220 | 1,230 | 190,000 | 11,714.30 |
| 1989-08-22 | 1,220 | 1,240 | 1,220 | 1,220 | 206,000 | 11,619 |
| 1989-08-21 | 1,250 | 1,250 | 1,230 | 1,240 | 54,000 | 11,809.50 |
| 1989-08-18 | 1,240 | 1,250 | 1,220 | 1,230 | 373,000 | 11,714.30 |
| 1989-08-17 | 1,240 | 1,250 | 1,210 | 1,250 | 778,000 | 11,904.80 |
| 1989-08-16 | 1,240 | 1,280 | 1,210 | 1,220 | 529,000 | 11,619 |
| 1989-08-15 | 1,240 | 1,240 | 1,200 | 1,200 | 132,000 | 11,428.60 |
| 1989-08-14 | 1,200 | 1,230 | 1,190 | 1,230 | 224,000 | 11,714.30 |
| 1989-08-11 | 1,230 | 1,240 | 1,170 | 1,180 | 463,000 | 11,238.10 |
| 1989-08-10 | 1,210 | 1,220 | 1,180 | 1,220 | 398,000 | 11,619 |
| 1989-08-09 | 1,220 | 1,220 | 1,200 | 1,200 | 165,000 | 11,428.60 |
| 1989-08-08 | 1,210 | 1,230 | 1,210 | 1,220 | 192,000 | 11,619 |
| 1989-08-07 | 1,230 | 1,240 | 1,210 | 1,210 | 130,000 | 11,523.80 |
| 1989-08-04 | 1,240 | 1,250 | 1,230 | 1,230 | 100,000 | 11,714.30 |
| 1989-08-03 | 1,250 | 1,260 | 1,240 | 1,240 | 192,000 | 11,809.50 |
| 1989-08-02 | 1,240 | 1,260 | 1,240 | 1,250 | 268,000 | 11,904.80 |
| 1989-08-01 | 1,250 | 1,250 | 1,240 | 1,240 | 379,000 | 11,809.50 |
| 1989-07-31 | 1,280 | 1,280 | 1,250 | 1,250 | 133,000 | 11,904.80 |
| 1989-07-28 | 1,270 | 1,280 | 1,250 | 1,270 | 174,000 | 12,095.20 |
| 1989-07-27 | 1,250 | 1,270 | 1,240 | 1,270 | 302,000 | 12,095.20 |
| 1989-07-26 | 1,250 | 1,260 | 1,230 | 1,230 | 299,000 | 11,714.30 |
| 1989-07-25 | 1,260 | 1,260 | 1,220 | 1,240 | 394,000 | 11,809.50 |
| 1989-07-24 | 1,270 | 1,270 | 1,220 | 1,240 | 270,000 | 11,809.50 |
| 1989-07-21 | 1,230 | 1,240 | 1,220 | 1,230 | 136,000 | 11,714.30 |
| 1989-07-20 | 1,250 | 1,250 | 1,220 | 1,220 | 114,000 | 11,619 |
| 1989-07-19 | 1,230 | 1,240 | 1,230 | 1,230 | 73,000 | 11,714.30 |
| 1989-07-18 | 1,250 | 1,260 | 1,230 | 1,240 | 69,000 | 11,809.50 |
| 1989-07-17 | 1,280 | 1,280 | 1,250 | 1,250 | 75,000 | 11,904.80 |
| 1989-07-14 | 1,300 | 1,300 | 1,280 | 1,280 | 131,000 | 12,190.50 |
| 1989-07-13 | 1,310 | 1,320 | 1,280 | 1,280 | 238,000 | 12,190.50 |
| 1989-07-12 | 1,260 | 1,330 | 1,260 | 1,330 | 603,000 | 12,666.70 |
| 1989-07-11 | 1,280 | 1,280 | 1,270 | 1,280 | 141,000 | 12,190.50 |
| 1989-07-10 | 1,300 | 1,300 | 1,270 | 1,280 | 155,000 | 12,190.50 |
| 1989-07-07 | 1,300 | 1,310 | 1,270 | 1,300 | 641,000 | 12,381 |
| 1989-07-06 | 1,240 | 1,300 | 1,240 | 1,290 | 775,000 | 12,285.70 |
| 1989-07-05 | 1,210 | 1,240 | 1,210 | 1,220 | 148,000 | 11,619 |
| 1989-07-04 | 1,230 | 1,230 | 1,210 | 1,210 | 130,000 | 11,523.80 |
| 1989-07-03 | 1,200 | 1,230 | 1,190 | 1,230 | 104,000 | 11,714.30 |
| 1989-06-30 | 1,220 | 1,220 | 1,200 | 1,200 | 206,000 | 11,428.60 |
| 1989-06-29 | 1,220 | 1,230 | 1,220 | 1,230 | 132,000 | 11,714.30 |
| 1989-06-28 | 1,230 | 1,250 | 1,210 | 1,240 | 377,000 | 11,809.50 |
| 1989-06-27 | 1,250 | 1,250 | 1,220 | 1,230 | 212,000 | 11,714.30 |
| 1989-06-26 | 1,270 | 1,270 | 1,250 | 1,250 | 498,000 | 11,904.80 |
| 1989-06-23 | 1,220 | 1,260 | 1,220 | 1,250 | 440,000 | 11,904.80 |
| 1989-06-22 | 1,230 | 1,250 | 1,220 | 1,230 | 179,000 | 11,714.30 |
| 1989-06-21 | 1,210 | 1,250 | 1,200 | 1,220 | 142,000 | 11,619 |
| 1989-06-20 | 1,160 | 1,200 | 1,160 | 1,190 | 184,000 | 11,333.30 |
| 1989-06-19 | 1,150 | 1,180 | 1,150 | 1,150 | 187,000 | 10,952.40 |
| 1989-06-16 | 1,160 | 1,180 | 1,150 | 1,150 | 720,000 | 10,952.40 |
| 1989-06-15 | 1,210 | 1,230 | 1,180 | 1,180 | 307,000 | 11,238.10 |
| 1989-06-14 | 1,230 | 1,230 | 1,210 | 1,210 | 164,000 | 11,523.80 |
| 1989-06-13 | 1,220 | 1,270 | 1,210 | 1,210 | 230,000 | 11,523.80 |
| 1989-06-12 | 1,210 | 1,240 | 1,200 | 1,240 | 146,000 | 11,809.50 |
| 1989-06-09 | 1,260 | 1,290 | 1,250 | 1,260 | 104,000 | 12,000 |
| 1989-06-08 | 1,280 | 1,310 | 1,250 | 1,260 | 176,000 | 12,000 |
| 1989-06-07 | 1,240 | 1,290 | 1,240 | 1,290 | 187,000 | 12,285.70 |
| 1989-06-06 | 1,210 | 1,250 | 1,200 | 1,230 | 385,000 | 11,714.30 |
| 1989-06-05 | 1,270 | 1,280 | 1,240 | 1,250 | 164,000 | 11,904.80 |
| 1989-06-02 | 1,300 | 1,310 | 1,240 | 1,280 | 665,000 | 12,190.50 |
| 1989-06-01 | 1,350 | 1,350 | 1,290 | 1,310 | 425,000 | 12,476.20 |
| 1989-05-31 | 1,310 | 1,360 | 1,300 | 1,360 | 671,000 | 12,952.40 |
| 1989-05-30 | 1,350 | 1,350 | 1,310 | 1,310 | 256,000 | 12,476.20 |
| 1989-05-29 | 1,360 | 1,360 | 1,320 | 1,330 | 259,000 | 12,666.70 |
| 1989-05-26 | 1,360 | 1,380 | 1,350 | 1,360 | 331,000 | 12,952.40 |
| 1989-05-25 | 1,340 | 1,380 | 1,340 | 1,360 | 255,000 | 12,952.40 |
| 1989-05-24 | 1,330 | 1,350 | 1,320 | 1,340 | 304,000 | 12,761.90 |
| 1989-05-23 | 1,320 | 1,330 | 1,310 | 1,330 | 432,000 | 12,666.70 |
| 1989-05-22 | 1,420 | 1,420 | 1,350 | 1,350 | 887,000 | 12,857.10 |
| 1989-05-19 | 1,330 | 1,400 | 1,330 | 1,400 | 495,000 | 13,333.30 |
| 1989-05-18 | 1,340 | 1,340 | 1,310 | 1,330 | 608,000 | 12,666.70 |
| 1989-05-17 | 1,360 | 1,380 | 1,350 | 1,350 | 507,000 | 12,857.10 |
| 1989-05-16 | 1,390 | 1,390 | 1,360 | 1,360 | 307,000 | 12,952.40 |
| 1989-05-15 | 1,380 | 1,400 | 1,360 | 1,360 | 187,000 | 12,952.40 |
| 1989-05-12 | 1,390 | 1,410 | 1,380 | 1,400 | 575,000 | 13,333.30 |
| 1989-05-11 | 1,370 | 1,400 | 1,360 | 1,400 | 680,000 | 13,333.30 |
| 1989-05-10 | 1,390 | 1,410 | 1,360 | 1,370 | 702,000 | 13,047.60 |
| 1989-05-09 | 1,430 | 1,440 | 1,380 | 1,400 | 753,000 | 13,333.30 |
| 1989-05-08 | 1,440 | 1,470 | 1,430 | 1,440 | 383,000 | 13,714.30 |
| 1989-05-02 | 1,470 | 1,480 | 1,450 | 1,450 | 578,000 | 13,809.50 |
| 1989-05-01 | 1,470 | 1,490 | 1,470 | 1,480 | 387,000 | 14,095.20 |
| 1989-04-28 | 1,510 | 1,510 | 1,470 | 1,500 | 1,230,000 | 14,285.70 |
| 1989-04-27 | 1,460 | 1,520 | 1,460 | 1,500 | 2,126,000 | 14,285.70 |
| 1989-04-26 | 1,450 | 1,470 | 1,430 | 1,460 | 2,640,000 | 13,904.80 |
| 1989-04-25 | 1,450 | 1,460 | 1,410 | 1,450 | 1,927,000 | 13,809.50 |
| 1989-04-24 | 1,490 | 1,490 | 1,450 | 1,470 | 902,000 | 14,000 |
| 1989-04-21 | 1,450 | 1,520 | 1,430 | 1,500 | 5,037,000 | 14,285.70 |
| 1989-04-20 | 1,490 | 1,490 | 1,430 | 1,450 | 1,833,000 | 13,809.50 |
| 1989-04-19 | 1,430 | 1,500 | 1,410 | 1,470 | 7,575,000 | 14,000 |
| 1989-04-18 | 1,380 | 1,420 | 1,360 | 1,390 | 3,647,000 | 13,238.10 |
| 1989-04-17 | 1,400 | 1,410 | 1,340 | 1,350 | 1,839,000 | 12,857.10 |
| 1989-04-14 | 1,330 | 1,390 | 1,330 | 1,390 | 2,278,000 | 13,238.10 |
| 1989-04-13 | 1,350 | 1,350 | 1,330 | 1,330 | 731,000 | 12,666.70 |
| 1989-04-12 | 1,380 | 1,390 | 1,350 | 1,350 | 1,380,000 | 12,857.10 |
| 1989-04-11 | 1,340 | 1,410 | 1,340 | 1,370 | 3,700,000 | 13,047.60 |
| 1989-04-10 | 1,350 | 1,370 | 1,330 | 1,360 | 1,521,000 | 12,952.40 |
| 1989-04-07 | 1,360 | 1,380 | 1,340 | 1,350 | 4,588,000 | 12,857.10 |
| 1989-04-06 | 1,350 | 1,370 | 1,310 | 1,320 | 6,256,000 | 12,571.40 |
| 1989-04-05 | 1,320 | 1,350 | 1,310 | 1,350 | 4,585,000 | 12,857.10 |
| 1989-04-04 | 1,270 | 1,310 | 1,270 | 1,280 | 1,726,000 | 12,190.50 |
| 1989-04-03 | 1,270 | 1,280 | 1,260 | 1,280 | 641,000 | 12,190.50 |
| 1989-03-31 | 1,280 | 1,290 | 1,230 | 1,230 | 1,656,000 | 11,714.30 |
| 1989-03-30 | 1,290 | 1,300 | 1,270 | 1,300 | 2,088,000 | 12,381 |
| 1989-03-29 | 1,280 | 1,320 | 1,260 | 1,310 | 4,526,000 | 12,476.20 |
| 1989-03-28 | 1,170 | 1,240 | 1,170 | 1,240 | 1,216,000 | 11,809.50 |
| 1989-03-27 | 1,160 | 1,180 | 1,140 | 1,180 | 658,000 | 11,238.10 |
| 1989-03-24 | 1,170 | 1,200 | 1,150 | 1,200 | 859,000 | 11,428.60 |
| 1989-03-23 | 1,130 | 1,200 | 1,130 | 1,150 | 480,000 | 10,952.40 |
| 1989-03-22 | 1,160 | 1,180 | 1,150 | 1,150 | 517,000 | 10,952.40 |
| 1989-03-20 | 1,170 | 1,200 | 1,160 | 1,180 | 288,000 | 11,238.10 |
| 1989-03-17 | 1,210 | 1,240 | 1,170 | 1,200 | 600,000 | 11,428.60 |
| 1989-03-16 | 1,200 | 1,250 | 1,180 | 1,230 | 928,000 | 11,714.30 |
| 1989-03-15 | 1,190 | 1,210 | 1,160 | 1,210 | 660,000 | 11,523.80 |
| 1989-03-14 | 1,170 | 1,200 | 1,160 | 1,180 | 303,000 | 11,238.10 |
| 1989-03-13 | 1,200 | 1,200 | 1,160 | 1,160 | 329,000 | 11,047.60 |
| 1989-03-10 | 1,210 | 1,210 | 1,180 | 1,180 | 426,000 | 11,238.10 |
| 1989-03-09 | 1,240 | 1,240 | 1,160 | 1,220 | 800,000 | 11,619 |
| 1989-03-08 | 1,240 | 1,260 | 1,200 | 1,220 | 1,803,000 | 11,619 |
| 1989-03-07 | 1,180 | 1,250 | 1,160 | 1,240 | 1,334,000 | 11,809.50 |
| 1989-03-06 | 1,190 | 1,200 | 1,170 | 1,180 | 452,000 | 11,238.10 |
| 1989-03-03 | 1,200 | 1,220 | 1,170 | 1,190 | 1,535,000 | 11,333.30 |
| 1989-03-02 | 1,210 | 1,210 | 1,160 | 1,160 | 521,000 | 11,047.60 |
| 1989-03-01 | 1,210 | 1,230 | 1,170 | 1,190 | 2,006,000 | 11,333.30 |
| 1989-02-28 | 1,260 | 1,270 | 1,170 | 1,190 | 2,236,000 | 11,333.30 |
| 1989-02-27 | 1,260 | 1,320 | 1,240 | 1,300 | 3,592,000 | 12,381 |
| 1989-02-23 | 1,190 | 1,330 | 1,180 | 1,260 | 10,029,999 | 12,000 |
| 1989-02-22 | 1,220 | 1,230 | 1,180 | 1,190 | 2,506,000 | 11,333.30 |
| 1989-02-21 | 1,200 | 1,240 | 1,190 | 1,200 | 7,472,000 | 11,428.60 |
| 1989-02-20 | 1,190 | 1,220 | 1,170 | 1,180 | 7,635,000 | 11,238.10 |
| 1989-02-17 | 1,160 | 1,180 | 1,150 | 1,160 | 3,344,000 | 11,047.60 |
| 1989-02-16 | 1,160 | 1,180 | 1,150 | 1,150 | 5,739,000 | 10,952.40 |
| 1989-02-15 | 1,140 | 1,170 | 1,130 | 1,130 | 6,975,000 | 10,761.90 |
| 1989-02-14 | 1,110 | 1,140 | 1,100 | 1,110 | 2,869,000 | 10,571.40 |
| 1989-02-13 | 1,100 | 1,130 | 1,090 | 1,110 | 2,204,000 | 10,571.40 |
| 1989-02-10 | 1,090 | 1,120 | 1,070 | 1,080 | 1,838,000 | 10,285.70 |
| 1989-02-09 | 1,080 | 1,090 | 1,060 | 1,070 | 1,211,000 | 10,190.50 |
| 1989-02-08 | 1,120 | 1,130 | 1,060 | 1,060 | 2,308,000 | 10,095.20 |
| 1989-02-07 | 1,080 | 1,140 | 1,050 | 1,100 | 4,854,000 | 10,476.20 |
| 1989-02-06 | 1,090 | 1,100 | 1,050 | 1,050 | 1,346,000 | 10,000 |
| 1989-02-03 | 1,100 | 1,110 | 1,060 | 1,080 | 1,623,000 | 10,285.70 |
| 1989-02-02 | 1,060 | 1,110 | 1,030 | 1,100 | 5,367,000 | 10,476.20 |
| 1989-02-01 | 1,090 | 1,090 | 1,040 | 1,040 | 4,360,000 | 9,904.76 |
| 1989-01-31 | 1,020 | 1,070 | 999 | 1,070 | 5,929,000 | 10,190.50 |
| 1989-01-30 | 993 | 1,020 | 985 | 1,010 | 2,075,000 | 9,619.05 |
| 1989-01-28 | 979 | 988 | 968 | 983 | 862,000 | 9,361.90 |
| 1989-01-27 | 969 | 980 | 960 | 960 | 606,000 | 9,142.86 |
| 1989-01-26 | 962 | 962 | 950 | 950 | 287,000 | 9,047.62 |
| 1989-01-25 | 965 | 968 | 957 | 960 | 621,000 | 9,142.86 |
| 1989-01-24 | 950 | 960 | 945 | 955 | 442,000 | 9,095.24 |
| 1989-01-23 | 945 | 950 | 940 | 941 | 358,000 | 8,961.90 |
| 1989-01-20 | 921 | 925 | 910 | 915 | 340,000 | 8,714.29 |
| 1989-01-19 | 925 | 935 | 925 | 926 | 258,000 | 8,819.05 |
| 1989-01-18 | 935 | 940 | 920 | 921 | 302,000 | 8,771.43 |
| 1989-01-17 | 950 | 950 | 935 | 935 | 278,000 | 8,904.76 |
| 1989-01-13 | 935 | 950 | 935 | 940 | 724,000 | 8,952.38 |
| 1989-01-12 | 945 | 950 | 935 | 945 | 454,000 | 9,000 |
| 1989-01-11 | 940 | 955 | 931 | 949 | 541,000 | 9,038.10 |
| 1989-01-10 | 940 | 970 | 930 | 941 | 1,192,000 | 8,961.90 |
| 1989-01-09 | 898 | 923 | 890 | 909 | 812,000 | 8,657.14 |
| 1989-01-06 | 882 | 892 | 879 | 888 | 276,000 | 8,457.14 |
| 1989-01-05 | 898 | 900 | 881 | 882 | 145,000 | 8,400 |
| 1989-01-04 | 890 | 893 | 876 | 878 | 107,000 | 8,361.90 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株