5803 (株)フジクラ 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 | 1,320 | 327,000 | 1,320 |
| 1989-12-28 | 1,300 | 1,320 | 1,290 | 1,300 | 590,000 | 1,300 |
| 1989-12-27 | 1,340 | 1,350 | 1,290 | 1,310 | 1,003,000 | 1,310 |
| 1989-12-26 | 1,350 | 1,350 | 1,320 | 1,340 | 1,681,000 | 1,340 |
| 1989-12-25 | 1,320 | 1,360 | 1,320 | 1,350 | 1,449,000 | 1,350 |
| 1989-12-22 | 1,350 | 1,350 | 1,310 | 1,320 | 1,069,000 | 1,320 |
| 1989-12-21 | 1,330 | 1,350 | 1,290 | 1,340 | 2,927,000 | 1,340 |
| 1989-12-20 | 1,330 | 1,330 | 1,300 | 1,320 | 908,000 | 1,320 |
| 1989-12-19 | 1,330 | 1,340 | 1,310 | 1,310 | 831,000 | 1,310 |
| 1989-12-18 | 1,340 | 1,350 | 1,320 | 1,350 | 939,000 | 1,350 |
| 1989-12-15 | 1,330 | 1,350 | 1,320 | 1,340 | 2,617,000 | 1,340 |
| 1989-12-14 | 1,320 | 1,340 | 1,310 | 1,330 | 1,440,000 | 1,330 |
| 1989-12-13 | 1,310 | 1,320 | 1,280 | 1,300 | 932,000 | 1,300 |
| 1989-12-12 | 1,310 | 1,320 | 1,300 | 1,320 | 1,042,000 | 1,320 |
| 1989-12-11 | 1,310 | 1,330 | 1,310 | 1,330 | 780,000 | 1,330 |
| 1989-12-08 | 1,330 | 1,330 | 1,310 | 1,330 | 1,202,000 | 1,330 |
| 1989-12-07 | 1,350 | 1,350 | 1,310 | 1,320 | 1,077,000 | 1,320 |
| 1989-12-06 | 1,340 | 1,350 | 1,320 | 1,350 | 1,925,000 | 1,350 |
| 1989-12-05 | 1,370 | 1,370 | 1,310 | 1,320 | 4,939,000 | 1,320 |
| 1989-12-04 | 1,300 | 1,380 | 1,300 | 1,350 | 4,163,000 | 1,350 |
| 1989-12-01 | 1,290 | 1,300 | 1,280 | 1,280 | 1,000,000 | 1,280 |
| 1989-11-30 | 1,290 | 1,300 | 1,280 | 1,280 | 603,000 | 1,280 |
| 1989-11-29 | 1,280 | 1,300 | 1,280 | 1,290 | 437,000 | 1,290 |
| 1989-11-28 | 1,300 | 1,300 | 1,270 | 1,270 | 1,145,000 | 1,270 |
| 1989-11-27 | 1,330 | 1,330 | 1,280 | 1,290 | 667,000 | 1,290 |
| 1989-11-24 | 1,290 | 1,310 | 1,280 | 1,310 | 722,000 | 1,310 |
| 1989-11-22 | 1,270 | 1,290 | 1,270 | 1,290 | 576,000 | 1,290 |
| 1989-11-21 | 1,270 | 1,280 | 1,260 | 1,270 | 447,000 | 1,270 |
| 1989-11-20 | 1,280 | 1,280 | 1,260 | 1,260 | 1,049,000 | 1,260 |
| 1989-11-17 | 1,290 | 1,300 | 1,260 | 1,270 | 741,000 | 1,270 |
| 1989-11-16 | 1,290 | 1,310 | 1,280 | 1,280 | 915,000 | 1,280 |
| 1989-11-15 | 1,330 | 1,340 | 1,300 | 1,310 | 1,305,000 | 1,310 |
| 1989-11-14 | 1,330 | 1,340 | 1,320 | 1,330 | 1,124,000 | 1,330 |
| 1989-11-13 | 1,340 | 1,350 | 1,330 | 1,330 | 1,840,000 | 1,330 |
| 1989-11-10 | 1,320 | 1,360 | 1,310 | 1,330 | 12,632,000 | 1,330 |
| 1989-11-09 | 1,280 | 1,320 | 1,280 | 1,300 | 3,271,000 | 1,300 |
| 1989-11-08 | 1,250 | 1,280 | 1,230 | 1,260 | 410,000 | 1,260 |
| 1989-11-07 | 1,250 | 1,260 | 1,230 | 1,230 | 522,000 | 1,230 |
| 1989-11-06 | 1,270 | 1,270 | 1,250 | 1,250 | 482,000 | 1,250 |
| 1989-11-02 | 1,280 | 1,280 | 1,250 | 1,260 | 843,000 | 1,260 |
| 1989-11-01 | 1,270 | 1,280 | 1,250 | 1,280 | 1,134,000 | 1,280 |
| 1989-10-31 | 1,260 | 1,280 | 1,260 | 1,260 | 586,000 | 1,260 |
| 1989-10-30 | 1,280 | 1,280 | 1,260 | 1,270 | 506,000 | 1,270 |
| 1989-10-27 | 1,300 | 1,320 | 1,250 | 1,280 | 2,421,000 | 1,280 |
| 1989-10-26 | 1,300 | 1,320 | 1,280 | 1,300 | 2,321,000 | 1,300 |
| 1989-10-25 | 1,260 | 1,300 | 1,250 | 1,280 | 2,545,000 | 1,280 |
| 1989-10-24 | 1,260 | 1,280 | 1,260 | 1,260 | 806,000 | 1,260 |
| 1989-10-23 | 1,300 | 1,310 | 1,270 | 1,270 | 902,000 | 1,270 |
| 1989-10-20 | 1,340 | 1,350 | 1,300 | 1,300 | 5,545,000 | 1,300 |
| 1989-10-19 | 1,260 | 1,330 | 1,260 | 1,330 | 6,631,000 | 1,330 |
| 1989-10-18 | 1,260 | 1,270 | 1,250 | 1,270 | 772,000 | 1,270 |
| 1989-10-17 | 1,240 | 1,280 | 1,240 | 1,270 | 1,768,000 | 1,270 |
| 1989-10-16 | 1,210 | 1,260 | 1,210 | 1,240 | 960,000 | 1,240 |
| 1989-10-13 | 1,210 | 1,240 | 1,200 | 1,230 | 1,265,000 | 1,230 |
| 1989-10-12 | 1,230 | 1,260 | 1,200 | 1,200 | 1,131,000 | 1,200 |
| 1989-10-11 | 1,250 | 1,260 | 1,210 | 1,220 | 1,239,000 | 1,220 |
| 1989-10-09 | 1,240 | 1,260 | 1,230 | 1,260 | 792,000 | 1,260 |
| 1989-10-06 | 1,280 | 1,290 | 1,230 | 1,240 | 1,400,000 | 1,240 |
| 1989-10-05 | 1,310 | 1,320 | 1,280 | 1,280 | 2,141,000 | 1,280 |
| 1989-10-04 | 1,310 | 1,320 | 1,290 | 1,300 | 4,378,000 | 1,300 |
| 1989-10-03 | 1,260 | 1,320 | 1,250 | 1,280 | 5,466,000 | 1,280 |
| 1989-10-02 | 1,230 | 1,260 | 1,210 | 1,260 | 719,000 | 1,260 |
| 1989-09-29 | 1,220 | 1,230 | 1,210 | 1,230 | 908,000 | 1,230 |
| 1989-09-28 | 1,160 | 1,220 | 1,150 | 1,220 | 792,000 | 1,220 |
| 1989-09-27 | 1,180 | 1,180 | 1,150 | 1,150 | 1,139,000 | 1,150 |
| 1989-09-26 | 1,160 | 1,170 | 1,160 | 1,170 | 686,000 | 1,170 |
| 1989-09-25 | 1,180 | 1,180 | 1,150 | 1,170 | 593,000 | 1,170 |
| 1989-09-22 | 1,180 | 1,180 | 1,170 | 1,170 | 864,000 | 1,170 |
| 1989-09-21 | 1,200 | 1,200 | 1,170 | 1,180 | 628,000 | 1,180 |
| 1989-09-20 | 1,200 | 1,200 | 1,190 | 1,200 | 566,000 | 1,200 |
| 1989-09-19 | 1,190 | 1,190 | 1,170 | 1,180 | 545,000 | 1,180 |
| 1989-09-18 | 1,190 | 1,200 | 1,170 | 1,180 | 747,000 | 1,180 |
| 1989-09-14 | 1,180 | 1,190 | 1,180 | 1,180 | 520,000 | 1,180 |
| 1989-09-13 | 1,170 | 1,190 | 1,170 | 1,180 | 312,000 | 1,180 |
| 1989-09-12 | 1,180 | 1,190 | 1,170 | 1,190 | 333,000 | 1,190 |
| 1989-09-11 | 1,180 | 1,180 | 1,170 | 1,180 | 471,000 | 1,180 |
| 1989-09-08 | 1,170 | 1,180 | 1,160 | 1,160 | 666,000 | 1,160 |
| 1989-09-07 | 1,160 | 1,170 | 1,150 | 1,150 | 560,000 | 1,150 |
| 1989-09-06 | 1,180 | 1,190 | 1,160 | 1,170 | 936,000 | 1,170 |
| 1989-09-05 | 1,200 | 1,200 | 1,180 | 1,200 | 736,000 | 1,200 |
| 1989-09-04 | 1,200 | 1,210 | 1,190 | 1,200 | 149,000 | 1,200 |
| 1989-09-01 | 1,200 | 1,210 | 1,190 | 1,210 | 533,000 | 1,210 |
| 1989-08-31 | 1,200 | 1,220 | 1,180 | 1,200 | 341,000 | 1,200 |
| 1989-08-30 | 1,210 | 1,220 | 1,170 | 1,180 | 571,000 | 1,180 |
| 1989-08-29 | 1,230 | 1,230 | 1,210 | 1,230 | 346,000 | 1,230 |
| 1989-08-28 | 1,200 | 1,210 | 1,190 | 1,210 | 232,000 | 1,210 |
| 1989-08-25 | 1,220 | 1,230 | 1,190 | 1,210 | 723,000 | 1,210 |
| 1989-08-24 | 1,220 | 1,220 | 1,200 | 1,210 | 354,000 | 1,210 |
| 1989-08-23 | 1,230 | 1,230 | 1,200 | 1,200 | 525,000 | 1,200 |
| 1989-08-22 | 1,230 | 1,240 | 1,220 | 1,230 | 294,000 | 1,230 |
| 1989-08-21 | 1,230 | 1,240 | 1,220 | 1,230 | 378,000 | 1,230 |
| 1989-08-18 | 1,260 | 1,260 | 1,220 | 1,220 | 743,000 | 1,220 |
| 1989-08-17 | 1,240 | 1,240 | 1,220 | 1,240 | 348,000 | 1,240 |
| 1989-08-16 | 1,220 | 1,250 | 1,220 | 1,250 | 494,000 | 1,250 |
| 1989-08-15 | 1,220 | 1,230 | 1,210 | 1,220 | 175,000 | 1,220 |
| 1989-08-14 | 1,220 | 1,220 | 1,200 | 1,210 | 754,000 | 1,210 |
| 1989-08-11 | 1,240 | 1,240 | 1,210 | 1,210 | 745,000 | 1,210 |
| 1989-08-10 | 1,250 | 1,250 | 1,210 | 1,240 | 390,000 | 1,240 |
| 1989-08-09 | 1,260 | 1,260 | 1,230 | 1,250 | 574,000 | 1,250 |
| 1989-08-08 | 1,260 | 1,260 | 1,240 | 1,250 | 519,000 | 1,250 |
| 1989-08-07 | 1,260 | 1,260 | 1,230 | 1,250 | 434,000 | 1,250 |
| 1989-08-04 | 1,270 | 1,270 | 1,240 | 1,240 | 699,000 | 1,240 |
| 1989-08-03 | 1,280 | 1,280 | 1,250 | 1,260 | 613,000 | 1,260 |
| 1989-08-02 | 1,270 | 1,280 | 1,260 | 1,280 | 457,000 | 1,280 |
| 1989-08-01 | 1,280 | 1,280 | 1,260 | 1,270 | 734,000 | 1,270 |
| 1989-07-31 | 1,280 | 1,280 | 1,260 | 1,280 | 469,000 | 1,280 |
| 1989-07-28 | 1,290 | 1,300 | 1,260 | 1,260 | 2,021,000 | 1,260 |
| 1989-07-27 | 1,270 | 1,290 | 1,260 | 1,280 | 1,685,000 | 1,280 |
| 1989-07-26 | 1,240 | 1,260 | 1,230 | 1,230 | 1,092,000 | 1,230 |
| 1989-07-25 | 1,240 | 1,240 | 1,220 | 1,220 | 493,000 | 1,220 |
| 1989-07-24 | 1,240 | 1,240 | 1,210 | 1,220 | 355,000 | 1,220 |
| 1989-07-21 | 1,210 | 1,230 | 1,180 | 1,220 | 907,000 | 1,220 |
| 1989-07-20 | 1,210 | 1,220 | 1,190 | 1,190 | 830,000 | 1,190 |
| 1989-07-19 | 1,190 | 1,210 | 1,190 | 1,190 | 1,067,000 | 1,190 |
| 1989-07-18 | 1,230 | 1,230 | 1,200 | 1,210 | 251,000 | 1,210 |
| 1989-07-17 | 1,240 | 1,240 | 1,210 | 1,230 | 608,000 | 1,230 |
| 1989-07-14 | 1,220 | 1,230 | 1,210 | 1,230 | 194,000 | 1,230 |
| 1989-07-13 | 1,230 | 1,230 | 1,210 | 1,230 | 629,000 | 1,230 |
| 1989-07-12 | 1,210 | 1,220 | 1,200 | 1,220 | 242,000 | 1,220 |
| 1989-07-11 | 1,220 | 1,230 | 1,200 | 1,220 | 250,000 | 1,220 |
| 1989-07-10 | 1,230 | 1,230 | 1,210 | 1,220 | 258,000 | 1,220 |
| 1989-07-07 | 1,220 | 1,230 | 1,210 | 1,230 | 1,366,000 | 1,230 |
| 1989-07-06 | 1,210 | 1,230 | 1,190 | 1,200 | 598,000 | 1,200 |
| 1989-07-05 | 1,180 | 1,200 | 1,170 | 1,190 | 1,006,000 | 1,190 |
| 1989-07-04 | 1,230 | 1,240 | 1,170 | 1,180 | 1,238,000 | 1,180 |
| 1989-07-03 | 1,190 | 1,210 | 1,170 | 1,210 | 424,000 | 1,210 |
| 1989-06-30 | 1,210 | 1,210 | 1,190 | 1,210 | 217,000 | 1,210 |
| 1989-06-29 | 1,190 | 1,200 | 1,180 | 1,190 | 262,000 | 1,190 |
| 1989-06-28 | 1,210 | 1,230 | 1,180 | 1,210 | 912,000 | 1,210 |
| 1989-06-27 | 1,230 | 1,240 | 1,200 | 1,220 | 1,080,000 | 1,220 |
| 1989-06-26 | 1,240 | 1,250 | 1,230 | 1,240 | 575,000 | 1,240 |
| 1989-06-23 | 1,200 | 1,240 | 1,190 | 1,230 | 1,088,000 | 1,230 |
| 1989-06-22 | 1,200 | 1,200 | 1,170 | 1,180 | 492,000 | 1,180 |
| 1989-06-21 | 1,200 | 1,200 | 1,180 | 1,190 | 726,000 | 1,190 |
| 1989-06-20 | 1,200 | 1,210 | 1,160 | 1,200 | 823,000 | 1,200 |
| 1989-06-19 | 1,200 | 1,200 | 1,180 | 1,200 | 515,000 | 1,200 |
| 1989-06-16 | 1,220 | 1,220 | 1,170 | 1,190 | 659,000 | 1,190 |
| 1989-06-15 | 1,210 | 1,230 | 1,200 | 1,200 | 782,000 | 1,200 |
| 1989-06-14 | 1,210 | 1,210 | 1,200 | 1,210 | 198,000 | 1,210 |
| 1989-06-13 | 1,220 | 1,220 | 1,190 | 1,200 | 888,000 | 1,200 |
| 1989-06-12 | 1,220 | 1,230 | 1,210 | 1,210 | 244,000 | 1,210 |
| 1989-06-09 | 1,220 | 1,230 | 1,210 | 1,210 | 495,000 | 1,210 |
| 1989-06-08 | 1,220 | 1,230 | 1,210 | 1,210 | 434,000 | 1,210 |
| 1989-06-07 | 1,240 | 1,240 | 1,200 | 1,220 | 594,000 | 1,220 |
| 1989-06-06 | 1,250 | 1,250 | 1,220 | 1,240 | 344,000 | 1,240 |
| 1989-06-05 | 1,280 | 1,280 | 1,230 | 1,240 | 309,000 | 1,240 |
| 1989-06-02 | 1,280 | 1,290 | 1,240 | 1,260 | 466,000 | 1,260 |
| 1989-06-01 | 1,300 | 1,300 | 1,260 | 1,280 | 742,000 | 1,280 |
| 1989-05-31 | 1,280 | 1,310 | 1,260 | 1,260 | 1,686,000 | 1,260 |
| 1989-05-30 | 1,270 | 1,270 | 1,240 | 1,260 | 816,000 | 1,260 |
| 1989-05-29 | 1,290 | 1,290 | 1,250 | 1,280 | 713,000 | 1,280 |
| 1989-05-26 | 1,270 | 1,290 | 1,250 | 1,280 | 1,222,000 | 1,280 |
| 1989-05-25 | 1,270 | 1,280 | 1,250 | 1,270 | 422,000 | 1,270 |
| 1989-05-24 | 1,280 | 1,280 | 1,260 | 1,260 | 536,000 | 1,260 |
| 1989-05-23 | 1,270 | 1,270 | 1,230 | 1,260 | 624,000 | 1,260 |
| 1989-05-22 | 1,260 | 1,260 | 1,250 | 1,260 | 394,000 | 1,260 |
| 1989-05-19 | 1,230 | 1,250 | 1,220 | 1,240 | 819,000 | 1,240 |
| 1989-05-18 | 1,260 | 1,270 | 1,240 | 1,250 | 569,000 | 1,250 |
| 1989-05-17 | 1,250 | 1,270 | 1,240 | 1,240 | 672,000 | 1,240 |
| 1989-05-16 | 1,240 | 1,250 | 1,230 | 1,250 | 804,000 | 1,250 |
| 1989-05-15 | 1,230 | 1,240 | 1,210 | 1,220 | 573,000 | 1,220 |
| 1989-05-12 | 1,250 | 1,260 | 1,220 | 1,220 | 695,000 | 1,220 |
| 1989-05-11 | 1,270 | 1,280 | 1,250 | 1,250 | 704,000 | 1,250 |
| 1989-05-10 | 1,270 | 1,280 | 1,260 | 1,270 | 810,000 | 1,270 |
| 1989-05-09 | 1,270 | 1,280 | 1,260 | 1,260 | 296,000 | 1,260 |
| 1989-05-08 | 1,290 | 1,290 | 1,260 | 1,260 | 779,000 | 1,260 |
| 1989-05-02 | 1,280 | 1,290 | 1,260 | 1,290 | 653,000 | 1,290 |
| 1989-05-01 | 1,250 | 1,290 | 1,250 | 1,260 | 423,000 | 1,260 |
| 1989-04-28 | 1,250 | 1,260 | 1,240 | 1,240 | 636,000 | 1,240 |
| 1989-04-27 | 1,250 | 1,260 | 1,240 | 1,240 | 542,000 | 1,240 |
| 1989-04-26 | 1,250 | 1,260 | 1,230 | 1,240 | 982,000 | 1,240 |
| 1989-04-25 | 1,240 | 1,260 | 1,230 | 1,240 | 896,000 | 1,240 |
| 1989-04-24 | 1,250 | 1,250 | 1,210 | 1,220 | 789,000 | 1,220 |
| 1989-04-21 | 1,230 | 1,250 | 1,230 | 1,230 | 466,000 | 1,230 |
| 1989-04-20 | 1,250 | 1,260 | 1,230 | 1,250 | 842,000 | 1,250 |
| 1989-04-19 | 1,270 | 1,300 | 1,240 | 1,250 | 783,000 | 1,250 |
| 1989-04-18 | 1,270 | 1,270 | 1,250 | 1,250 | 406,000 | 1,250 |
| 1989-04-17 | 1,280 | 1,280 | 1,260 | 1,270 | 316,000 | 1,270 |
| 1989-04-14 | 1,290 | 1,290 | 1,260 | 1,280 | 406,000 | 1,280 |
| 1989-04-13 | 1,290 | 1,310 | 1,260 | 1,280 | 672,000 | 1,280 |
| 1989-04-12 | 1,320 | 1,320 | 1,260 | 1,280 | 1,284,000 | 1,280 |
| 1989-04-11 | 1,300 | 1,320 | 1,270 | 1,280 | 821,000 | 1,280 |
| 1989-04-10 | 1,320 | 1,340 | 1,280 | 1,280 | 459,000 | 1,280 |
| 1989-04-07 | 1,290 | 1,340 | 1,290 | 1,340 | 1,730,000 | 1,340 |
| 1989-04-06 | 1,320 | 1,320 | 1,270 | 1,300 | 608,000 | 1,300 |
| 1989-04-05 | 1,350 | 1,350 | 1,270 | 1,320 | 989,000 | 1,320 |
| 1989-04-04 | 1,320 | 1,370 | 1,310 | 1,350 | 1,878,000 | 1,350 |
| 1989-04-03 | 1,310 | 1,320 | 1,300 | 1,300 | 533,000 | 1,300 |
| 1989-03-31 | 1,360 | 1,360 | 1,310 | 1,330 | 1,372,000 | 1,330 |
| 1989-03-30 | 1,400 | 1,400 | 1,330 | 1,370 | 4,513,000 | 1,370 |
| 1989-03-29 | 1,320 | 1,430 | 1,290 | 1,380 | 7,249,000 | 1,380 |
| 1989-03-28 | 1,210 | 1,300 | 1,210 | 1,300 | 2,273,000 | 1,300 |
| 1989-03-27 | 1,180 | 1,220 | 1,180 | 1,190 | 558,000 | 1,190 |
| 1989-03-24 | 1,220 | 1,220 | 1,190 | 1,200 | 618,000 | 1,200 |
| 1989-03-23 | 1,230 | 1,240 | 1,210 | 1,210 | 1,546,000 | 1,210 |
| 1989-03-22 | 1,240 | 1,250 | 1,190 | 1,240 | 865,000 | 1,240 |
| 1989-03-20 | 1,260 | 1,280 | 1,230 | 1,230 | 704,000 | 1,230 |
| 1989-03-17 | 1,300 | 1,300 | 1,270 | 1,270 | 903,000 | 1,270 |
| 1989-03-16 | 1,310 | 1,310 | 1,270 | 1,270 | 324,000 | 1,270 |
| 1989-03-15 | 1,290 | 1,310 | 1,280 | 1,310 | 683,000 | 1,310 |
| 1989-03-14 | 1,290 | 1,290 | 1,260 | 1,270 | 415,000 | 1,270 |
| 1989-03-13 | 1,300 | 1,300 | 1,270 | 1,270 | 381,000 | 1,270 |
| 1989-03-10 | 1,280 | 1,300 | 1,270 | 1,290 | 538,000 | 1,290 |
| 1989-03-09 | 1,300 | 1,310 | 1,270 | 1,300 | 563,000 | 1,300 |
| 1989-03-08 | 1,340 | 1,350 | 1,310 | 1,310 | 674,000 | 1,310 |
| 1989-03-07 | 1,290 | 1,340 | 1,280 | 1,340 | 375,000 | 1,340 |
| 1989-03-06 | 1,310 | 1,330 | 1,280 | 1,290 | 311,000 | 1,290 |
| 1989-03-03 | 1,290 | 1,320 | 1,290 | 1,320 | 737,000 | 1,320 |
| 1989-03-02 | 1,300 | 1,300 | 1,280 | 1,280 | 532,000 | 1,280 |
| 1989-03-01 | 1,370 | 1,370 | 1,280 | 1,290 | 750,000 | 1,290 |
| 1989-02-28 | 1,380 | 1,390 | 1,350 | 1,350 | 954,000 | 1,350 |
| 1989-02-27 | 1,400 | 1,430 | 1,360 | 1,380 | 1,713,000 | 1,380 |
| 1989-02-23 | 1,430 | 1,440 | 1,390 | 1,400 | 5,339,000 | 1,400 |
| 1989-02-22 | 1,360 | 1,390 | 1,340 | 1,390 | 1,761,000 | 1,390 |
| 1989-02-21 | 1,370 | 1,380 | 1,310 | 1,340 | 1,284,000 | 1,340 |
| 1989-02-20 | 1,390 | 1,400 | 1,350 | 1,350 | 1,038,000 | 1,350 |
| 1989-02-17 | 1,420 | 1,420 | 1,370 | 1,380 | 1,606,000 | 1,380 |
| 1989-02-16 | 1,400 | 1,430 | 1,390 | 1,400 | 2,607,000 | 1,400 |
| 1989-02-15 | 1,450 | 1,470 | 1,420 | 1,420 | 3,117,000 | 1,420 |
| 1989-02-14 | 1,450 | 1,500 | 1,440 | 1,460 | 17,470,000 | 1,460 |
| 1989-02-13 | 1,390 | 1,450 | 1,360 | 1,420 | 13,769,000 | 1,420 |
| 1989-02-10 | 1,300 | 1,400 | 1,280 | 1,390 | 5,227,000 | 1,390 |
| 1989-02-09 | 1,320 | 1,330 | 1,300 | 1,300 | 1,622,000 | 1,300 |
| 1989-02-08 | 1,330 | 1,350 | 1,310 | 1,310 | 2,425,000 | 1,310 |
| 1989-02-07 | 1,300 | 1,320 | 1,280 | 1,320 | 3,544,000 | 1,320 |
| 1989-02-06 | 1,240 | 1,280 | 1,240 | 1,280 | 2,245,000 | 1,280 |
| 1989-02-03 | 1,260 | 1,270 | 1,230 | 1,240 | 2,153,000 | 1,240 |
| 1989-02-02 | 1,260 | 1,260 | 1,240 | 1,260 | 967,000 | 1,260 |
| 1989-02-01 | 1,250 | 1,260 | 1,240 | 1,240 | 924,000 | 1,240 |
| 1989-01-31 | 1,260 | 1,260 | 1,240 | 1,240 | 621,000 | 1,240 |
| 1989-01-30 | 1,270 | 1,270 | 1,260 | 1,260 | 327,000 | 1,260 |
| 1989-01-28 | 1,260 | 1,280 | 1,250 | 1,260 | 629,000 | 1,260 |
| 1989-01-27 | 1,270 | 1,280 | 1,260 | 1,280 | 326,000 | 1,280 |
| 1989-01-26 | 1,270 | 1,270 | 1,250 | 1,270 | 472,000 | 1,270 |
| 1989-01-25 | 1,290 | 1,290 | 1,250 | 1,270 | 1,387,000 | 1,270 |
| 1989-01-24 | 1,260 | 1,280 | 1,260 | 1,280 | 1,002,000 | 1,280 |
| 1989-01-23 | 1,230 | 1,250 | 1,220 | 1,250 | 771,000 | 1,250 |
| 1989-01-20 | 1,220 | 1,230 | 1,200 | 1,210 | 788,000 | 1,210 |
| 1989-01-19 | 1,230 | 1,240 | 1,210 | 1,210 | 1,835,000 | 1,210 |
| 1989-01-18 | 1,240 | 1,240 | 1,210 | 1,220 | 320,000 | 1,220 |
| 1989-01-17 | 1,240 | 1,240 | 1,210 | 1,220 | 508,000 | 1,220 |
| 1989-01-13 | 1,250 | 1,270 | 1,230 | 1,240 | 833,000 | 1,240 |
| 1989-01-12 | 1,260 | 1,270 | 1,240 | 1,270 | 660,000 | 1,270 |
| 1989-01-11 | 1,240 | 1,260 | 1,230 | 1,240 | 996,000 | 1,240 |
| 1989-01-10 | 1,210 | 1,250 | 1,210 | 1,250 | 1,146,000 | 1,250 |
| 1989-01-09 | 1,220 | 1,220 | 1,200 | 1,210 | 537,000 | 1,210 |
| 1989-01-06 | 1,210 | 1,210 | 1,170 | 1,200 | 794,000 | 1,200 |
| 1989-01-05 | 1,240 | 1,250 | 1,190 | 1,190 | 508,000 | 1,190 |
| 1989-01-04 | 1,220 | 1,230 | 1,210 | 1,230 | 178,000 | 1,230 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
