5715 古河機械金属(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 | 1,200 | 1,200 | 1,170 | 1,180 | 254,000 | 11,800 |
| 1989-12-28 | 1,210 | 1,210 | 1,180 | 1,190 | 408,000 | 11,900 |
| 1989-12-27 | 1,220 | 1,220 | 1,190 | 1,190 | 761,000 | 11,900 |
| 1989-12-26 | 1,190 | 1,210 | 1,180 | 1,210 | 1,181,000 | 12,100 |
| 1989-12-25 | 1,210 | 1,220 | 1,170 | 1,180 | 509,000 | 11,800 |
| 1989-12-22 | 1,230 | 1,230 | 1,190 | 1,200 | 873,000 | 12,000 |
| 1989-12-21 | 1,200 | 1,220 | 1,180 | 1,190 | 831,000 | 11,900 |
| 1989-12-20 | 1,250 | 1,260 | 1,190 | 1,220 | 4,478,000 | 12,200 |
| 1989-12-19 | 1,180 | 1,260 | 1,170 | 1,240 | 8,782,000 | 12,400 |
| 1989-12-18 | 1,190 | 1,200 | 1,170 | 1,190 | 483,000 | 11,900 |
| 1989-12-15 | 1,200 | 1,200 | 1,170 | 1,190 | 502,000 | 11,900 |
| 1989-12-14 | 1,190 | 1,200 | 1,180 | 1,190 | 967,000 | 11,900 |
| 1989-12-13 | 1,200 | 1,210 | 1,180 | 1,200 | 896,000 | 12,000 |
| 1989-12-12 | 1,180 | 1,210 | 1,170 | 1,190 | 2,780,000 | 11,900 |
| 1989-12-11 | 1,150 | 1,180 | 1,150 | 1,160 | 660,000 | 11,600 |
| 1989-12-08 | 1,150 | 1,180 | 1,130 | 1,160 | 1,752,000 | 11,600 |
| 1989-12-07 | 1,160 | 1,170 | 1,140 | 1,140 | 1,294,000 | 11,400 |
| 1989-12-06 | 1,150 | 1,180 | 1,150 | 1,180 | 1,177,000 | 11,800 |
| 1989-12-05 | 1,190 | 1,190 | 1,140 | 1,170 | 1,211,000 | 11,700 |
| 1989-12-04 | 1,160 | 1,180 | 1,150 | 1,170 | 1,556,000 | 11,700 |
| 1989-12-01 | 1,170 | 1,190 | 1,150 | 1,160 | 1,747,000 | 11,600 |
| 1989-11-30 | 1,180 | 1,180 | 1,160 | 1,170 | 731,000 | 11,700 |
| 1989-11-29 | 1,200 | 1,210 | 1,160 | 1,180 | 2,196,000 | 11,800 |
| 1989-11-28 | 1,240 | 1,240 | 1,200 | 1,220 | 2,665,000 | 12,200 |
| 1989-11-27 | 1,230 | 1,260 | 1,220 | 1,230 | 2,865,000 | 12,300 |
| 1989-11-24 | 1,190 | 1,250 | 1,170 | 1,250 | 7,274,000 | 12,500 |
| 1989-11-22 | 1,170 | 1,200 | 1,160 | 1,190 | 3,799,000 | 11,900 |
| 1989-11-21 | 1,180 | 1,180 | 1,160 | 1,160 | 2,646,000 | 11,600 |
| 1989-11-20 | 1,150 | 1,170 | 1,150 | 1,150 | 808,000 | 11,500 |
| 1989-11-17 | 1,150 | 1,180 | 1,150 | 1,160 | 2,658,000 | 11,600 |
| 1989-11-16 | 1,170 | 1,200 | 1,150 | 1,150 | 6,301,000 | 11,500 |
| 1989-11-15 | 1,140 | 1,180 | 1,130 | 1,160 | 12,594,000 | 11,600 |
| 1989-11-14 | 1,090 | 1,110 | 1,090 | 1,110 | 1,393,000 | 11,100 |
| 1989-11-13 | 1,090 | 1,090 | 1,070 | 1,070 | 326,000 | 10,700 |
| 1989-11-10 | 1,080 | 1,100 | 1,080 | 1,090 | 933,000 | 10,900 |
| 1989-11-09 | 1,080 | 1,100 | 1,070 | 1,070 | 1,686,000 | 10,700 |
| 1989-11-08 | 1,120 | 1,130 | 1,060 | 1,060 | 2,255,000 | 10,600 |
| 1989-11-07 | 1,070 | 1,120 | 1,050 | 1,100 | 3,872,000 | 11,000 |
| 1989-11-06 | 1,040 | 1,060 | 1,040 | 1,060 | 337,000 | 10,600 |
| 1989-11-02 | 1,050 | 1,060 | 1,030 | 1,050 | 852,000 | 10,500 |
| 1989-11-01 | 1,030 | 1,070 | 1,030 | 1,040 | 1,223,000 | 10,400 |
| 1989-10-31 | 1,030 | 1,050 | 1,020 | 1,030 | 372,000 | 10,300 |
| 1989-10-30 | 1,020 | 1,050 | 1,020 | 1,050 | 382,000 | 10,500 |
| 1989-10-27 | 1,040 | 1,060 | 1,010 | 1,020 | 1,033,000 | 10,200 |
| 1989-10-26 | 1,040 | 1,040 | 1,030 | 1,030 | 562,000 | 10,300 |
| 1989-10-25 | 1,050 | 1,060 | 1,030 | 1,030 | 287,000 | 10,300 |
| 1989-10-24 | 1,070 | 1,070 | 1,040 | 1,040 | 384,000 | 10,400 |
| 1989-10-23 | 1,060 | 1,060 | 1,030 | 1,030 | 574,000 | 10,300 |
| 1989-10-20 | 1,050 | 1,060 | 1,040 | 1,040 | 654,000 | 10,400 |
| 1989-10-19 | 1,080 | 1,080 | 1,040 | 1,060 | 586,000 | 10,600 |
| 1989-10-18 | 1,020 | 1,090 | 1,020 | 1,050 | 1,361,000 | 10,500 |
| 1989-10-17 | 1,040 | 1,050 | 1,010 | 1,020 | 781,000 | 10,200 |
| 1989-10-16 | 1,010 | 1,030 | 1,010 | 1,020 | 481,000 | 10,200 |
| 1989-10-13 | 1,030 | 1,060 | 1,020 | 1,050 | 361,000 | 10,500 |
| 1989-10-12 | 1,030 | 1,050 | 1,020 | 1,020 | 804,000 | 10,200 |
| 1989-10-11 | 1,080 | 1,080 | 1,020 | 1,030 | 947,000 | 10,300 |
| 1989-10-09 | 1,080 | 1,090 | 1,060 | 1,070 | 689,000 | 10,700 |
| 1989-10-06 | 1,100 | 1,120 | 1,070 | 1,090 | 905,000 | 10,900 |
| 1989-10-05 | 1,110 | 1,120 | 1,100 | 1,120 | 741,000 | 11,200 |
| 1989-10-04 | 1,130 | 1,140 | 1,100 | 1,130 | 1,657,000 | 11,300 |
| 1989-10-03 | 1,100 | 1,130 | 1,090 | 1,130 | 1,526,000 | 11,300 |
| 1989-10-02 | 1,110 | 1,130 | 1,090 | 1,110 | 1,777,000 | 11,100 |
| 1989-09-29 | 1,130 | 1,130 | 1,100 | 1,110 | 1,333,000 | 11,100 |
| 1989-09-28 | 1,120 | 1,150 | 1,110 | 1,120 | 5,356,000 | 11,200 |
| 1989-09-27 | 1,060 | 1,120 | 1,060 | 1,110 | 7,454,000 | 11,100 |
| 1989-09-26 | 1,060 | 1,070 | 1,040 | 1,060 | 1,408,000 | 10,600 |
| 1989-09-25 | 1,070 | 1,070 | 1,060 | 1,060 | 776,000 | 10,600 |
| 1989-09-22 | 1,070 | 1,080 | 1,050 | 1,060 | 2,139,000 | 10,600 |
| 1989-09-21 | 1,070 | 1,070 | 1,050 | 1,050 | 1,225,000 | 10,500 |
| 1989-09-20 | 1,060 | 1,080 | 1,060 | 1,060 | 2,704,000 | 10,600 |
| 1989-09-19 | 1,050 | 1,060 | 1,040 | 1,060 | 1,266,000 | 10,600 |
| 1989-09-18 | 1,060 | 1,060 | 1,040 | 1,040 | 1,086,000 | 10,400 |
| 1989-09-14 | 1,050 | 1,060 | 1,030 | 1,050 | 1,087,000 | 10,500 |
| 1989-09-13 | 1,040 | 1,060 | 1,030 | 1,050 | 3,406,000 | 10,500 |
| 1989-09-12 | 1,020 | 1,030 | 1,000 | 1,020 | 1,033,000 | 10,200 |
| 1989-09-11 | 1,010 | 1,010 | 991 | 1,000 | 211,000 | 10,000 |
| 1989-09-08 | 1,010 | 1,010 | 995 | 1,010 | 857,000 | 10,100 |
| 1989-09-07 | 1,000 | 1,020 | 998 | 1,000 | 571,000 | 10,000 |
| 1989-09-06 | 1,000 | 1,030 | 995 | 1,020 | 1,153,000 | 10,200 |
| 1989-09-05 | 1,040 | 1,040 | 1,010 | 1,020 | 527,000 | 10,200 |
| 1989-09-04 | 1,040 | 1,040 | 1,020 | 1,040 | 1,091,000 | 10,400 |
| 1989-09-01 | 1,050 | 1,070 | 1,030 | 1,040 | 4,847,000 | 10,400 |
| 1989-08-31 | 1,020 | 1,050 | 1,010 | 1,040 | 2,657,000 | 10,400 |
| 1989-08-30 | 1,010 | 1,020 | 1,010 | 1,020 | 1,424,000 | 10,200 |
| 1989-08-29 | 1,020 | 1,020 | 1,000 | 1,000 | 1,602,000 | 10,000 |
| 1989-08-28 | 985 | 999 | 985 | 999 | 512,000 | 9,990 |
| 1989-08-25 | 990 | 994 | 981 | 985 | 521,000 | 9,850 |
| 1989-08-24 | 993 | 995 | 985 | 991 | 366,000 | 9,910 |
| 1989-08-23 | 995 | 1,010 | 983 | 983 | 793,000 | 9,830 |
| 1989-08-22 | 976 | 987 | 976 | 983 | 703,000 | 9,830 |
| 1989-08-21 | 976 | 980 | 976 | 976 | 202,000 | 9,760 |
| 1989-08-18 | 983 | 990 | 977 | 980 | 219,000 | 9,800 |
| 1989-08-17 | 994 | 995 | 984 | 990 | 461,000 | 9,900 |
| 1989-08-16 | 980 | 999 | 980 | 984 | 499,000 | 9,840 |
| 1989-08-15 | 989 | 990 | 975 | 990 | 183,000 | 9,900 |
| 1989-08-14 | 968 | 975 | 968 | 969 | 133,000 | 9,690 |
| 1989-08-11 | 970 | 975 | 965 | 965 | 250,000 | 9,650 |
| 1989-08-10 | 981 | 990 | 970 | 970 | 438,000 | 9,700 |
| 1989-08-09 | 998 | 998 | 980 | 980 | 274,000 | 9,800 |
| 1989-08-08 | 993 | 998 | 986 | 986 | 242,000 | 9,860 |
| 1989-08-07 | 1,000 | 1,000 | 991 | 995 | 231,000 | 9,950 |
| 1989-08-04 | 994 | 1,010 | 994 | 997 | 396,000 | 9,970 |
| 1989-08-03 | 1,030 | 1,040 | 996 | 1,010 | 1,971,000 | 10,100 |
| 1989-08-02 | 995 | 1,020 | 995 | 1,020 | 1,740,000 | 10,200 |
| 1989-08-01 | 986 | 998 | 986 | 991 | 350,000 | 9,910 |
| 1989-07-31 | 988 | 999 | 988 | 995 | 245,000 | 9,950 |
| 1989-07-28 | 1,000 | 1,000 | 985 | 985 | 624,000 | 9,850 |
| 1989-07-27 | 996 | 1,000 | 995 | 1,000 | 1,114,000 | 10,000 |
| 1989-07-26 | 998 | 1,010 | 995 | 1,000 | 2,382,000 | 10,000 |
| 1989-07-25 | 990 | 995 | 985 | 992 | 775,000 | 9,920 |
| 1989-07-24 | 995 | 995 | 973 | 985 | 672,000 | 9,850 |
| 1989-07-21 | 972 | 985 | 970 | 985 | 470,000 | 9,850 |
| 1989-07-20 | 975 | 985 | 975 | 975 | 335,000 | 9,750 |
| 1989-07-19 | 988 | 989 | 970 | 980 | 333,000 | 9,800 |
| 1989-07-18 | 985 | 994 | 978 | 978 | 672,000 | 9,780 |
| 1989-07-17 | 995 | 995 | 985 | 987 | 738,000 | 9,870 |
| 1989-07-14 | 997 | 997 | 989 | 995 | 1,516,000 | 9,950 |
| 1989-07-13 | 990 | 1,010 | 985 | 988 | 2,690,000 | 9,880 |
| 1989-07-12 | 977 | 987 | 969 | 987 | 1,036,000 | 9,870 |
| 1989-07-11 | 970 | 990 | 966 | 987 | 1,080,000 | 9,870 |
| 1989-07-10 | 960 | 974 | 955 | 969 | 396,000 | 9,690 |
| 1989-07-07 | 959 | 965 | 950 | 965 | 974,000 | 9,650 |
| 1989-07-06 | 941 | 953 | 940 | 948 | 984,000 | 9,480 |
| 1989-07-05 | 928 | 939 | 928 | 931 | 275,000 | 9,310 |
| 1989-07-04 | 925 | 935 | 925 | 928 | 319,000 | 9,280 |
| 1989-07-03 | 925 | 925 | 915 | 925 | 288,000 | 9,250 |
| 1989-06-30 | 930 | 939 | 919 | 919 | 679,000 | 9,190 |
| 1989-06-29 | 945 | 950 | 925 | 930 | 521,000 | 9,300 |
| 1989-06-28 | 965 | 970 | 945 | 945 | 801,000 | 9,450 |
| 1989-06-27 | 968 | 975 | 961 | 965 | 773,000 | 9,650 |
| 1989-06-26 | 949 | 969 | 942 | 968 | 900,000 | 9,680 |
| 1989-06-23 | 950 | 965 | 945 | 946 | 1,135,000 | 9,460 |
| 1989-06-22 | 935 | 950 | 935 | 945 | 252,000 | 9,450 |
| 1989-06-21 | 926 | 945 | 924 | 938 | 460,000 | 9,380 |
| 1989-06-20 | 910 | 940 | 910 | 924 | 275,000 | 9,240 |
| 1989-06-19 | 922 | 928 | 916 | 916 | 278,000 | 9,160 |
| 1989-06-16 | 932 | 950 | 920 | 932 | 381,000 | 9,320 |
| 1989-06-15 | 956 | 960 | 931 | 932 | 609,000 | 9,320 |
| 1989-06-14 | 960 | 962 | 946 | 946 | 623,000 | 9,460 |
| 1989-06-13 | 971 | 976 | 967 | 972 | 772,000 | 9,720 |
| 1989-06-12 | 965 | 980 | 960 | 980 | 1,237,000 | 9,800 |
| 1989-06-09 | 974 | 980 | 960 | 960 | 469,000 | 9,600 |
| 1989-06-08 | 965 | 980 | 965 | 965 | 340,000 | 9,650 |
| 1989-06-07 | 969 | 985 | 955 | 965 | 777,000 | 9,650 |
| 1989-06-06 | 950 | 970 | 940 | 969 | 1,027,000 | 9,690 |
| 1989-06-05 | 990 | 990 | 955 | 960 | 817,000 | 9,600 |
| 1989-06-02 | 990 | 990 | 950 | 980 | 743,000 | 9,800 |
| 1989-06-01 | 1,000 | 1,010 | 980 | 990 | 1,647,000 | 9,900 |
| 1989-05-31 | 1,000 | 1,010 | 992 | 998 | 767,000 | 9,980 |
| 1989-05-30 | 1,010 | 1,010 | 990 | 1,000 | 982,000 | 10,000 |
| 1989-05-29 | 1,000 | 1,020 | 983 | 990 | 1,299,000 | 9,900 |
| 1989-05-26 | 1,020 | 1,030 | 981 | 983 | 1,360,000 | 9,830 |
| 1989-05-25 | 970 | 1,040 | 970 | 1,020 | 4,146,000 | 10,200 |
| 1989-05-24 | 988 | 988 | 971 | 980 | 964,000 | 9,800 |
| 1989-05-23 | 980 | 995 | 975 | 991 | 473,000 | 9,910 |
| 1989-05-22 | 985 | 1,040 | 985 | 1,000 | 1,630,000 | 10,000 |
| 1989-05-19 | 1,000 | 1,010 | 996 | 1,000 | 390,000 | 10,000 |
| 1989-05-18 | 1,010 | 1,020 | 995 | 1,020 | 865,000 | 10,200 |
| 1989-05-17 | 1,020 | 1,030 | 1,010 | 1,020 | 381,000 | 10,200 |
| 1989-05-16 | 1,030 | 1,040 | 1,020 | 1,040 | 345,000 | 10,400 |
| 1989-05-15 | 1,010 | 1,030 | 1,010 | 1,030 | 522,000 | 10,300 |
| 1989-05-12 | 1,060 | 1,070 | 1,020 | 1,030 | 1,800,000 | 10,300 |
| 1989-05-11 | 1,040 | 1,050 | 1,020 | 1,050 | 1,074,000 | 10,500 |
| 1989-05-10 | 1,030 | 1,040 | 1,020 | 1,020 | 837,000 | 10,200 |
| 1989-05-09 | 1,060 | 1,070 | 1,030 | 1,050 | 963,000 | 10,500 |
| 1989-05-08 | 1,100 | 1,100 | 1,050 | 1,060 | 1,149,000 | 10,600 |
| 1989-05-02 | 1,070 | 1,100 | 1,070 | 1,080 | 3,603,000 | 10,800 |
| 1989-05-01 | 1,050 | 1,060 | 1,030 | 1,060 | 2,623,000 | 10,600 |
| 1989-04-28 | 1,040 | 1,050 | 1,020 | 1,030 | 1,707,000 | 10,300 |
| 1989-04-27 | 1,030 | 1,060 | 1,020 | 1,030 | 4,364,000 | 10,300 |
| 1989-04-26 | 1,000 | 1,020 | 993 | 1,010 | 1,814,000 | 10,100 |
| 1989-04-25 | 973 | 999 | 971 | 990 | 892,000 | 9,900 |
| 1989-04-24 | 991 | 998 | 973 | 973 | 409,000 | 9,730 |
| 1989-04-21 | 982 | 1,000 | 971 | 999 | 739,000 | 9,990 |
| 1989-04-20 | 1,000 | 1,010 | 990 | 991 | 1,462,000 | 9,910 |
| 1989-04-19 | 1,020 | 1,020 | 1,000 | 1,000 | 1,548,000 | 10,000 |
| 1989-04-18 | 985 | 1,030 | 982 | 1,020 | 2,161,000 | 10,200 |
| 1989-04-17 | 982 | 993 | 970 | 980 | 1,094,000 | 9,800 |
| 1989-04-14 | 980 | 998 | 980 | 985 | 682,000 | 9,850 |
| 1989-04-13 | 1,000 | 1,000 | 995 | 1,000 | 862,000 | 10,000 |
| 1989-04-12 | 1,010 | 1,030 | 996 | 1,000 | 2,778,000 | 10,000 |
| 1989-04-11 | 991 | 1,010 | 986 | 999 | 1,387,000 | 9,990 |
| 1989-04-10 | 1,000 | 1,020 | 992 | 1,000 | 1,892,000 | 10,000 |
| 1989-04-07 | 1,000 | 1,030 | 998 | 1,010 | 4,906,000 | 10,100 |
| 1989-04-06 | 992 | 1,010 | 976 | 1,000 | 3,080,000 | 10,000 |
| 1989-04-05 | 990 | 1,010 | 980 | 992 | 4,269,000 | 9,920 |
| 1989-04-04 | 977 | 995 | 976 | 990 | 2,775,000 | 9,900 |
| 1989-04-03 | 980 | 980 | 966 | 970 | 2,533,000 | 9,700 |
| 1989-03-31 | 982 | 982 | 963 | 967 | 5,298,000 | 9,670 |
| 1989-03-30 | 964 | 964 | 944 | 962 | 5,538,000 | 9,620 |
| 1989-03-29 | 916 | 938 | 909 | 934 | 4,956,000 | 9,340 |
| 1989-03-28 | 916 | 916 | 899 | 905 | 1,042,000 | 9,050 |
| 1989-03-27 | 880 | 885 | 875 | 881 | 832,000 | 8,810 |
| 1989-03-24 | 898 | 898 | 883 | 885 | 544,000 | 8,850 |
| 1989-03-23 | 881 | 895 | 880 | 890 | 743,000 | 8,900 |
| 1989-03-22 | 900 | 900 | 880 | 881 | 621,000 | 8,810 |
| 1989-03-20 | 880 | 900 | 880 | 882 | 862,000 | 8,820 |
| 1989-03-17 | 897 | 905 | 891 | 900 | 1,269,000 | 9,000 |
| 1989-03-16 | 896 | 899 | 890 | 894 | 1,541,000 | 8,940 |
| 1989-03-15 | 860 | 893 | 860 | 876 | 2,022,000 | 8,760 |
| 1989-03-14 | 848 | 855 | 846 | 850 | 1,434,000 | 8,500 |
| 1989-03-13 | 864 | 865 | 845 | 845 | 998,000 | 8,450 |
| 1989-03-10 | 872 | 875 | 865 | 865 | 680,000 | 8,650 |
| 1989-03-09 | 885 | 885 | 870 | 880 | 1,047,000 | 8,800 |
| 1989-03-08 | 900 | 905 | 875 | 895 | 1,160,000 | 8,950 |
| 1989-03-07 | 877 | 905 | 873 | 893 | 1,124,000 | 8,930 |
| 1989-03-06 | 885 | 900 | 865 | 885 | 840,000 | 8,850 |
| 1989-03-03 | 890 | 890 | 880 | 885 | 864,000 | 8,850 |
| 1989-03-02 | 890 | 895 | 880 | 890 | 625,000 | 8,900 |
| 1989-03-01 | 910 | 918 | 895 | 895 | 1,797,000 | 8,950 |
| 1989-02-28 | 909 | 910 | 895 | 905 | 1,456,000 | 9,050 |
| 1989-02-27 | 890 | 912 | 886 | 900 | 1,386,000 | 9,000 |
| 1989-02-23 | 900 | 903 | 878 | 890 | 1,960,000 | 8,900 |
| 1989-02-22 | 890 | 907 | 887 | 890 | 3,864,000 | 8,900 |
| 1989-02-21 | 870 | 904 | 865 | 886 | 7,550,000 | 8,860 |
| 1989-02-20 | 864 | 877 | 860 | 870 | 1,185,000 | 8,700 |
| 1989-02-17 | 868 | 877 | 855 | 865 | 1,357,000 | 8,650 |
| 1989-02-16 | 879 | 880 | 858 | 858 | 1,209,000 | 8,580 |
| 1989-02-15 | 861 | 880 | 861 | 879 | 2,402,000 | 8,790 |
| 1989-02-14 | 840 | 864 | 838 | 855 | 1,504,000 | 8,550 |
| 1989-02-13 | 842 | 845 | 839 | 842 | 1,122,000 | 8,420 |
| 1989-02-10 | 852 | 864 | 847 | 847 | 1,898,000 | 8,470 |
| 1989-02-09 | 865 | 868 | 850 | 852 | 1,806,000 | 8,520 |
| 1989-02-08 | 875 | 885 | 865 | 865 | 2,512,000 | 8,650 |
| 1989-02-07 | 874 | 898 | 861 | 865 | 10,052,000 | 8,650 |
| 1989-02-06 | 852 | 874 | 845 | 874 | 8,216,000 | 8,740 |
| 1989-02-03 | 855 | 856 | 840 | 842 | 12,563,000 | 8,420 |
| 1989-02-02 | 820 | 835 | 818 | 835 | 4,878,000 | 8,350 |
| 1989-02-01 | 832 | 833 | 812 | 818 | 4,947,000 | 8,180 |
| 1989-01-31 | 796 | 828 | 796 | 828 | 9,163,000 | 8,280 |
| 1989-01-30 | 800 | 807 | 796 | 800 | 909,000 | 8,000 |
| 1989-01-28 | 807 | 807 | 797 | 802 | 1,041,000 | 8,020 |
| 1989-01-27 | 789 | 805 | 785 | 798 | 2,642,000 | 7,980 |
| 1989-01-26 | 795 | 795 | 782 | 789 | 1,545,000 | 7,890 |
| 1989-01-25 | 788 | 794 | 781 | 785 | 1,143,000 | 7,850 |
| 1989-01-24 | 795 | 799 | 781 | 790 | 1,105,000 | 7,900 |
| 1989-01-23 | 805 | 806 | 795 | 797 | 1,126,000 | 7,970 |
| 1989-01-20 | 795 | 807 | 786 | 805 | 2,930,000 | 8,050 |
| 1989-01-19 | 799 | 810 | 789 | 799 | 7,599,000 | 7,990 |
| 1989-01-18 | 797 | 805 | 786 | 789 | 8,011,000 | 7,890 |
| 1989-01-17 | 760 | 778 | 750 | 778 | 2,141,000 | 7,780 |
| 1989-01-13 | 757 | 759 | 745 | 755 | 1,137,000 | 7,550 |
| 1989-01-12 | 740 | 748 | 735 | 747 | 928,000 | 7,470 |
| 1989-01-11 | 746 | 757 | 745 | 750 | 1,087,000 | 7,500 |
| 1989-01-10 | 750 | 759 | 741 | 756 | 1,191,000 | 7,560 |
| 1989-01-09 | 718 | 748 | 718 | 748 | 1,118,000 | 7,480 |
| 1989-01-06 | 711 | 727 | 711 | 723 | 305,000 | 7,230 |
| 1989-01-05 | 737 | 740 | 718 | 720 | 590,000 | 7,200 |
| 1989-01-04 | 746 | 746 | 733 | 740 | 199,000 | 7,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株
