5805 SWCC(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 | 1,290 | 1,290 | 1,250 | 1,260 | 376,000 | 12,600 |
| 1989-12-28 | 1,290 | 1,310 | 1,270 | 1,290 | 562,000 | 12,900 |
| 1989-12-27 | 1,300 | 1,300 | 1,280 | 1,290 | 514,000 | 12,900 |
| 1989-12-26 | 1,290 | 1,300 | 1,270 | 1,300 | 278,000 | 13,000 |
| 1989-12-25 | 1,270 | 1,280 | 1,260 | 1,280 | 252,000 | 12,800 |
| 1989-12-22 | 1,280 | 1,290 | 1,260 | 1,270 | 180,000 | 12,700 |
| 1989-12-21 | 1,290 | 1,290 | 1,260 | 1,260 | 474,000 | 12,600 |
| 1989-12-20 | 1,260 | 1,280 | 1,250 | 1,280 | 418,000 | 12,800 |
| 1989-12-19 | 1,260 | 1,290 | 1,260 | 1,290 | 299,000 | 12,900 |
| 1989-12-18 | 1,270 | 1,290 | 1,260 | 1,290 | 238,000 | 12,900 |
| 1989-12-15 | 1,290 | 1,290 | 1,260 | 1,290 | 237,000 | 12,900 |
| 1989-12-14 | 1,290 | 1,290 | 1,260 | 1,290 | 608,000 | 12,900 |
| 1989-12-13 | 1,280 | 1,280 | 1,270 | 1,280 | 174,000 | 12,800 |
| 1989-12-12 | 1,280 | 1,280 | 1,260 | 1,280 | 244,000 | 12,800 |
| 1989-12-11 | 1,290 | 1,290 | 1,260 | 1,260 | 347,000 | 12,600 |
| 1989-12-08 | 1,280 | 1,290 | 1,250 | 1,280 | 755,000 | 12,800 |
| 1989-12-07 | 1,270 | 1,290 | 1,260 | 1,290 | 331,000 | 12,900 |
| 1989-12-06 | 1,260 | 1,280 | 1,250 | 1,270 | 518,000 | 12,700 |
| 1989-12-05 | 1,290 | 1,290 | 1,260 | 1,290 | 720,000 | 12,900 |
| 1989-12-04 | 1,240 | 1,290 | 1,230 | 1,290 | 1,170,000 | 12,900 |
| 1989-12-01 | 1,230 | 1,250 | 1,230 | 1,240 | 541,000 | 12,400 |
| 1989-11-30 | 1,240 | 1,240 | 1,220 | 1,220 | 560,000 | 12,200 |
| 1989-11-29 | 1,250 | 1,250 | 1,220 | 1,220 | 524,000 | 12,200 |
| 1989-11-28 | 1,270 | 1,270 | 1,240 | 1,240 | 428,000 | 12,400 |
| 1989-11-27 | 1,230 | 1,260 | 1,230 | 1,250 | 156,000 | 12,500 |
| 1989-11-24 | 1,220 | 1,250 | 1,210 | 1,220 | 546,000 | 12,200 |
| 1989-11-22 | 1,240 | 1,240 | 1,210 | 1,210 | 335,000 | 12,100 |
| 1989-11-21 | 1,200 | 1,240 | 1,190 | 1,240 | 365,000 | 12,400 |
| 1989-11-20 | 1,200 | 1,210 | 1,190 | 1,190 | 194,000 | 11,900 |
| 1989-11-17 | 1,200 | 1,210 | 1,180 | 1,200 | 554,000 | 12,000 |
| 1989-11-16 | 1,200 | 1,210 | 1,190 | 1,200 | 336,000 | 12,000 |
| 1989-11-15 | 1,210 | 1,220 | 1,200 | 1,200 | 555,000 | 12,000 |
| 1989-11-14 | 1,200 | 1,220 | 1,200 | 1,200 | 628,000 | 12,000 |
| 1989-11-13 | 1,220 | 1,230 | 1,200 | 1,220 | 321,000 | 12,200 |
| 1989-11-10 | 1,210 | 1,270 | 1,200 | 1,220 | 484,000 | 12,200 |
| 1989-11-09 | 1,190 | 1,220 | 1,180 | 1,200 | 486,000 | 12,000 |
| 1989-11-08 | 1,200 | 1,220 | 1,190 | 1,190 | 727,000 | 11,900 |
| 1989-11-07 | 1,230 | 1,240 | 1,190 | 1,220 | 325,000 | 12,200 |
| 1989-11-06 | 1,260 | 1,260 | 1,240 | 1,250 | 202,000 | 12,500 |
| 1989-11-02 | 1,260 | 1,260 | 1,230 | 1,250 | 379,000 | 12,500 |
| 1989-11-01 | 1,250 | 1,260 | 1,230 | 1,260 | 457,000 | 12,600 |
| 1989-10-31 | 1,240 | 1,260 | 1,240 | 1,240 | 214,000 | 12,400 |
| 1989-10-30 | 1,250 | 1,260 | 1,240 | 1,240 | 390,000 | 12,400 |
| 1989-10-27 | 1,250 | 1,260 | 1,230 | 1,260 | 551,000 | 12,600 |
| 1989-10-26 | 1,240 | 1,260 | 1,220 | 1,240 | 370,000 | 12,400 |
| 1989-10-25 | 1,230 | 1,240 | 1,200 | 1,230 | 297,000 | 12,300 |
| 1989-10-24 | 1,240 | 1,250 | 1,230 | 1,230 | 419,000 | 12,300 |
| 1989-10-23 | 1,220 | 1,230 | 1,190 | 1,230 | 520,000 | 12,300 |
| 1989-10-20 | 1,200 | 1,220 | 1,190 | 1,200 | 419,000 | 12,000 |
| 1989-10-19 | 1,180 | 1,220 | 1,170 | 1,180 | 441,000 | 11,800 |
| 1989-10-18 | 1,160 | 1,200 | 1,160 | 1,180 | 472,000 | 11,800 |
| 1989-10-17 | 1,160 | 1,190 | 1,150 | 1,160 | 388,000 | 11,600 |
| 1989-10-16 | 1,160 | 1,170 | 1,140 | 1,140 | 362,000 | 11,400 |
| 1989-10-13 | 1,200 | 1,200 | 1,170 | 1,180 | 211,000 | 11,800 |
| 1989-10-12 | 1,190 | 1,230 | 1,180 | 1,180 | 192,000 | 11,800 |
| 1989-10-11 | 1,190 | 1,200 | 1,170 | 1,190 | 290,000 | 11,900 |
| 1989-10-09 | 1,220 | 1,220 | 1,180 | 1,180 | 466,000 | 11,800 |
| 1989-10-06 | 1,230 | 1,230 | 1,200 | 1,220 | 317,000 | 12,200 |
| 1989-10-05 | 1,230 | 1,250 | 1,220 | 1,250 | 157,000 | 12,500 |
| 1989-10-04 | 1,260 | 1,260 | 1,230 | 1,240 | 413,000 | 12,400 |
| 1989-10-03 | 1,240 | 1,270 | 1,240 | 1,250 | 727,000 | 12,500 |
| 1989-10-02 | 1,270 | 1,280 | 1,250 | 1,260 | 310,000 | 12,600 |
| 1989-09-29 | 1,270 | 1,300 | 1,270 | 1,270 | 500,000 | 12,700 |
| 1989-09-28 | 1,280 | 1,290 | 1,260 | 1,270 | 660,000 | 12,700 |
| 1989-09-27 | 1,260 | 1,280 | 1,240 | 1,280 | 1,067,000 | 12,800 |
| 1989-09-26 | 1,310 | 1,310 | 1,270 | 1,270 | 355,000 | 12,700 |
| 1989-09-25 | 1,290 | 1,320 | 1,290 | 1,300 | 314,000 | 13,000 |
| 1989-09-22 | 1,290 | 1,300 | 1,260 | 1,270 | 393,000 | 12,700 |
| 1989-09-21 | 1,270 | 1,290 | 1,230 | 1,290 | 585,000 | 12,900 |
| 1989-09-20 | 1,290 | 1,300 | 1,230 | 1,260 | 374,000 | 12,600 |
| 1989-09-19 | 1,250 | 1,280 | 1,250 | 1,270 | 253,000 | 12,700 |
| 1989-09-18 | 1,240 | 1,250 | 1,240 | 1,240 | 178,000 | 12,400 |
| 1989-09-14 | 1,230 | 1,250 | 1,220 | 1,230 | 425,000 | 12,300 |
| 1989-09-13 | 1,250 | 1,250 | 1,220 | 1,230 | 250,000 | 12,300 |
| 1989-09-12 | 1,240 | 1,260 | 1,220 | 1,240 | 231,000 | 12,400 |
| 1989-09-11 | 1,230 | 1,250 | 1,230 | 1,240 | 84,000 | 12,400 |
| 1989-09-08 | 1,270 | 1,270 | 1,230 | 1,230 | 441,000 | 12,300 |
| 1989-09-07 | 1,260 | 1,270 | 1,230 | 1,250 | 186,000 | 12,500 |
| 1989-09-06 | 1,290 | 1,290 | 1,230 | 1,260 | 273,000 | 12,600 |
| 1989-09-05 | 1,280 | 1,310 | 1,280 | 1,280 | 135,000 | 12,800 |
| 1989-09-04 | 1,280 | 1,280 | 1,260 | 1,280 | 192,000 | 12,800 |
| 1989-09-01 | 1,260 | 1,270 | 1,250 | 1,260 | 301,000 | 12,600 |
| 1989-08-31 | 1,310 | 1,310 | 1,250 | 1,270 | 405,000 | 12,700 |
| 1989-08-30 | 1,320 | 1,330 | 1,300 | 1,300 | 328,000 | 13,000 |
| 1989-08-29 | 1,360 | 1,360 | 1,320 | 1,330 | 265,000 | 13,300 |
| 1989-08-28 | 1,350 | 1,370 | 1,330 | 1,340 | 233,000 | 13,400 |
| 1989-08-25 | 1,350 | 1,380 | 1,350 | 1,370 | 214,000 | 13,700 |
| 1989-08-24 | 1,350 | 1,360 | 1,340 | 1,360 | 402,000 | 13,600 |
| 1989-08-23 | 1,370 | 1,390 | 1,340 | 1,340 | 609,000 | 13,400 |
| 1989-08-22 | 1,380 | 1,400 | 1,370 | 1,390 | 390,000 | 13,900 |
| 1989-08-21 | 1,410 | 1,420 | 1,390 | 1,390 | 541,000 | 13,900 |
| 1989-08-18 | 1,410 | 1,430 | 1,400 | 1,410 | 400,000 | 14,100 |
| 1989-08-17 | 1,420 | 1,420 | 1,400 | 1,420 | 214,000 | 14,200 |
| 1989-08-16 | 1,420 | 1,430 | 1,400 | 1,420 | 320,000 | 14,200 |
| 1989-08-15 | 1,420 | 1,420 | 1,400 | 1,420 | 292,000 | 14,200 |
| 1989-08-14 | 1,410 | 1,420 | 1,400 | 1,420 | 307,000 | 14,200 |
| 1989-08-11 | 1,430 | 1,430 | 1,390 | 1,400 | 515,000 | 14,000 |
| 1989-08-10 | 1,480 | 1,480 | 1,400 | 1,410 | 838,000 | 14,100 |
| 1989-08-09 | 1,460 | 1,480 | 1,430 | 1,480 | 555,000 | 14,800 |
| 1989-08-08 | 1,420 | 1,470 | 1,420 | 1,470 | 351,000 | 14,700 |
| 1989-08-07 | 1,430 | 1,440 | 1,420 | 1,420 | 293,000 | 14,200 |
| 1989-08-04 | 1,440 | 1,460 | 1,440 | 1,440 | 231,000 | 14,400 |
| 1989-08-03 | 1,450 | 1,460 | 1,440 | 1,460 | 367,000 | 14,600 |
| 1989-08-02 | 1,490 | 1,490 | 1,440 | 1,440 | 1,426,000 | 14,400 |
| 1989-08-01 | 1,510 | 1,520 | 1,470 | 1,470 | 800,000 | 14,700 |
| 1989-07-31 | 1,480 | 1,490 | 1,470 | 1,490 | 574,000 | 14,900 |
| 1989-07-28 | 1,500 | 1,520 | 1,470 | 1,480 | 1,064,000 | 14,800 |
| 1989-07-27 | 1,530 | 1,530 | 1,490 | 1,500 | 2,433,000 | 15,000 |
| 1989-07-26 | 1,510 | 1,520 | 1,470 | 1,500 | 3,573,000 | 15,000 |
| 1989-07-25 | 1,520 | 1,550 | 1,480 | 1,490 | 8,286,000 | 14,900 |
| 1989-07-24 | 1,470 | 1,520 | 1,460 | 1,520 | 6,812,000 | 15,200 |
| 1989-07-21 | 1,460 | 1,480 | 1,450 | 1,470 | 3,086,000 | 14,700 |
| 1989-07-20 | 1,450 | 1,480 | 1,430 | 1,470 | 7,315,000 | 14,700 |
| 1989-07-19 | 1,400 | 1,460 | 1,390 | 1,430 | 2,304,000 | 14,300 |
| 1989-07-18 | 1,400 | 1,410 | 1,390 | 1,390 | 358,000 | 13,900 |
| 1989-07-17 | 1,380 | 1,400 | 1,370 | 1,400 | 220,000 | 14,000 |
| 1989-07-14 | 1,410 | 1,410 | 1,370 | 1,380 | 769,000 | 13,800 |
| 1989-07-13 | 1,390 | 1,420 | 1,380 | 1,410 | 678,000 | 14,100 |
| 1989-07-12 | 1,390 | 1,400 | 1,380 | 1,390 | 667,000 | 13,900 |
| 1989-07-11 | 1,410 | 1,410 | 1,380 | 1,390 | 715,000 | 13,900 |
| 1989-07-10 | 1,410 | 1,420 | 1,390 | 1,410 | 952,000 | 14,100 |
| 1989-07-07 | 1,400 | 1,420 | 1,390 | 1,410 | 942,000 | 14,100 |
| 1989-07-06 | 1,430 | 1,440 | 1,400 | 1,400 | 1,316,000 | 14,000 |
| 1989-07-05 | 1,390 | 1,440 | 1,380 | 1,430 | 1,763,000 | 14,300 |
| 1989-07-04 | 1,400 | 1,410 | 1,380 | 1,400 | 831,000 | 14,000 |
| 1989-07-03 | 1,370 | 1,410 | 1,360 | 1,390 | 1,063,000 | 13,900 |
| 1989-06-30 | 1,390 | 1,420 | 1,380 | 1,390 | 1,229,000 | 13,900 |
| 1989-06-29 | 1,430 | 1,430 | 1,390 | 1,400 | 1,650,000 | 14,000 |
| 1989-06-28 | 1,430 | 1,450 | 1,390 | 1,430 | 12,341,000 | 14,300 |
| 1989-06-27 | 1,380 | 1,440 | 1,370 | 1,420 | 10,340,000 | 14,200 |
| 1989-06-26 | 1,390 | 1,400 | 1,360 | 1,360 | 3,153,000 | 13,600 |
| 1989-06-23 | 1,370 | 1,420 | 1,360 | 1,370 | 11,463,000 | 13,700 |
| 1989-06-22 | 1,340 | 1,370 | 1,330 | 1,360 | 2,566,000 | 13,600 |
| 1989-06-21 | 1,350 | 1,360 | 1,320 | 1,330 | 1,948,000 | 13,300 |
| 1989-06-20 | 1,360 | 1,400 | 1,350 | 1,350 | 11,686,000 | 13,500 |
| 1989-06-19 | 1,290 | 1,370 | 1,290 | 1,360 | 8,914,000 | 13,600 |
| 1989-06-16 | 1,310 | 1,320 | 1,270 | 1,300 | 834,000 | 13,000 |
| 1989-06-15 | 1,290 | 1,320 | 1,270 | 1,300 | 1,605,000 | 13,000 |
| 1989-06-14 | 1,270 | 1,270 | 1,240 | 1,270 | 215,000 | 12,700 |
| 1989-06-13 | 1,280 | 1,290 | 1,250 | 1,250 | 698,000 | 12,500 |
| 1989-06-12 | 1,300 | 1,300 | 1,250 | 1,270 | 705,000 | 12,700 |
| 1989-06-09 | 1,320 | 1,320 | 1,280 | 1,300 | 627,000 | 13,000 |
| 1989-06-08 | 1,320 | 1,320 | 1,300 | 1,310 | 646,000 | 13,100 |
| 1989-06-07 | 1,330 | 1,340 | 1,280 | 1,300 | 1,264,000 | 13,000 |
| 1989-06-06 | 1,330 | 1,340 | 1,300 | 1,310 | 2,418,000 | 13,100 |
| 1989-06-05 | 1,360 | 1,390 | 1,300 | 1,340 | 10,183,000 | 13,400 |
| 1989-06-02 | 1,290 | 1,370 | 1,240 | 1,340 | 7,730,000 | 13,400 |
| 1989-06-01 | 1,310 | 1,320 | 1,250 | 1,290 | 1,075,000 | 12,900 |
| 1989-05-31 | 1,270 | 1,330 | 1,260 | 1,310 | 1,944,000 | 13,100 |
| 1989-05-30 | 1,280 | 1,290 | 1,270 | 1,270 | 848,000 | 12,700 |
| 1989-05-29 | 1,290 | 1,290 | 1,270 | 1,280 | 484,000 | 12,800 |
| 1989-05-26 | 1,290 | 1,290 | 1,270 | 1,280 | 262,000 | 12,800 |
| 1989-05-25 | 1,270 | 1,290 | 1,260 | 1,270 | 647,000 | 12,700 |
| 1989-05-24 | 1,260 | 1,280 | 1,250 | 1,250 | 715,000 | 12,500 |
| 1989-05-23 | 1,280 | 1,280 | 1,230 | 1,250 | 465,000 | 12,500 |
| 1989-05-22 | 1,310 | 1,310 | 1,290 | 1,300 | 548,000 | 13,000 |
| 1989-05-19 | 1,260 | 1,310 | 1,260 | 1,310 | 1,874,000 | 13,100 |
| 1989-05-18 | 1,270 | 1,280 | 1,250 | 1,270 | 377,000 | 12,700 |
| 1989-05-17 | 1,230 | 1,290 | 1,220 | 1,290 | 1,388,000 | 12,900 |
| 1989-05-16 | 1,230 | 1,280 | 1,230 | 1,250 | 628,000 | 12,500 |
| 1989-05-15 | 1,210 | 1,240 | 1,200 | 1,220 | 257,000 | 12,200 |
| 1989-05-12 | 1,240 | 1,240 | 1,210 | 1,210 | 211,000 | 12,100 |
| 1989-05-11 | 1,250 | 1,260 | 1,230 | 1,240 | 288,000 | 12,400 |
| 1989-05-10 | 1,240 | 1,270 | 1,240 | 1,250 | 365,000 | 12,500 |
| 1989-05-09 | 1,270 | 1,270 | 1,250 | 1,260 | 350,000 | 12,600 |
| 1989-05-08 | 1,290 | 1,290 | 1,260 | 1,260 | 463,000 | 12,600 |
| 1989-05-02 | 1,280 | 1,290 | 1,260 | 1,270 | 461,000 | 12,700 |
| 1989-05-01 | 1,280 | 1,300 | 1,280 | 1,280 | 208,000 | 12,800 |
| 1989-04-28 | 1,290 | 1,300 | 1,270 | 1,300 | 694,000 | 13,000 |
| 1989-04-27 | 1,270 | 1,290 | 1,260 | 1,290 | 965,000 | 12,900 |
| 1989-04-26 | 1,240 | 1,290 | 1,220 | 1,270 | 679,000 | 12,700 |
| 1989-04-25 | 1,230 | 1,270 | 1,200 | 1,240 | 706,000 | 12,400 |
| 1989-04-24 | 1,230 | 1,230 | 1,210 | 1,230 | 240,000 | 12,300 |
| 1989-04-21 | 1,230 | 1,270 | 1,210 | 1,230 | 476,000 | 12,300 |
| 1989-04-20 | 1,290 | 1,310 | 1,230 | 1,230 | 786,000 | 12,300 |
| 1989-04-19 | 1,310 | 1,320 | 1,290 | 1,310 | 766,000 | 13,100 |
| 1989-04-18 | 1,290 | 1,310 | 1,260 | 1,290 | 1,136,000 | 12,900 |
| 1989-04-17 | 1,290 | 1,300 | 1,260 | 1,270 | 436,000 | 12,700 |
| 1989-04-14 | 1,280 | 1,310 | 1,270 | 1,270 | 655,000 | 12,700 |
| 1989-04-13 | 1,320 | 1,320 | 1,280 | 1,300 | 606,000 | 13,000 |
| 1989-04-12 | 1,330 | 1,350 | 1,290 | 1,320 | 1,289,000 | 13,200 |
| 1989-04-11 | 1,330 | 1,350 | 1,310 | 1,350 | 770,000 | 13,500 |
| 1989-04-10 | 1,380 | 1,380 | 1,330 | 1,340 | 1,618,000 | 13,400 |
| 1989-04-07 | 1,310 | 1,400 | 1,310 | 1,380 | 10,572,000 | 13,800 |
| 1989-04-06 | 1,340 | 1,340 | 1,300 | 1,300 | 1,832,000 | 13,000 |
| 1989-04-05 | 1,350 | 1,350 | 1,310 | 1,330 | 2,297,000 | 13,300 |
| 1989-04-04 | 1,350 | 1,350 | 1,300 | 1,330 | 2,706,000 | 13,300 |
| 1989-04-03 | 1,310 | 1,360 | 1,270 | 1,340 | 4,126,000 | 13,400 |
| 1989-03-31 | 1,320 | 1,320 | 1,290 | 1,290 | 2,806,000 | 12,900 |
| 1989-03-30 | 1,320 | 1,320 | 1,290 | 1,310 | 5,240,000 | 13,100 |
| 1989-03-29 | 1,260 | 1,290 | 1,240 | 1,280 | 4,085,000 | 12,800 |
| 1989-03-28 | 1,230 | 1,250 | 1,180 | 1,240 | 1,742,000 | 12,400 |
| 1989-03-27 | 1,210 | 1,220 | 1,190 | 1,210 | 1,178,000 | 12,100 |
| 1989-03-24 | 1,170 | 1,210 | 1,160 | 1,210 | 1,063,000 | 12,100 |
| 1989-03-23 | 1,170 | 1,180 | 1,150 | 1,160 | 325,000 | 11,600 |
| 1989-03-22 | 1,170 | 1,190 | 1,130 | 1,170 | 565,000 | 11,700 |
| 1989-03-20 | 1,180 | 1,190 | 1,170 | 1,170 | 520,000 | 11,700 |
| 1989-03-17 | 1,210 | 1,220 | 1,190 | 1,200 | 780,000 | 12,000 |
| 1989-03-16 | 1,230 | 1,230 | 1,170 | 1,190 | 1,551,000 | 11,900 |
| 1989-03-15 | 1,220 | 1,230 | 1,200 | 1,220 | 1,399,000 | 12,200 |
| 1989-03-14 | 1,180 | 1,220 | 1,180 | 1,210 | 988,000 | 12,100 |
| 1989-03-13 | 1,200 | 1,200 | 1,160 | 1,180 | 379,000 | 11,800 |
| 1989-03-10 | 1,200 | 1,210 | 1,170 | 1,180 | 848,000 | 11,800 |
| 1989-03-09 | 1,230 | 1,230 | 1,180 | 1,200 | 599,000 | 12,000 |
| 1989-03-08 | 1,260 | 1,270 | 1,190 | 1,220 | 1,602,000 | 12,200 |
| 1989-03-07 | 1,160 | 1,260 | 1,150 | 1,250 | 2,323,000 | 12,500 |
| 1989-03-06 | 1,190 | 1,200 | 1,150 | 1,180 | 556,000 | 11,800 |
| 1989-03-03 | 1,200 | 1,200 | 1,160 | 1,170 | 1,082,000 | 11,700 |
| 1989-03-02 | 1,200 | 1,200 | 1,160 | 1,180 | 1,211,000 | 11,800 |
| 1989-03-01 | 1,200 | 1,210 | 1,160 | 1,170 | 2,412,000 | 11,700 |
| 1989-02-28 | 1,230 | 1,240 | 1,150 | 1,150 | 1,481,000 | 11,500 |
| 1989-02-27 | 1,230 | 1,260 | 1,220 | 1,230 | 3,279,000 | 12,300 |
| 1989-02-23 | 1,270 | 1,300 | 1,250 | 1,250 | 29,287,000 | 12,500 |
| 1989-02-22 | 1,120 | 1,240 | 1,120 | 1,240 | 19,730,000 | 12,400 |
| 1989-02-21 | 1,120 | 1,130 | 1,070 | 1,100 | 3,100,000 | 11,000 |
| 1989-02-20 | 1,080 | 1,110 | 1,080 | 1,100 | 996,000 | 11,000 |
| 1989-02-17 | 1,110 | 1,120 | 1,070 | 1,070 | 1,204,000 | 10,700 |
| 1989-02-16 | 1,140 | 1,140 | 1,090 | 1,100 | 2,253,000 | 11,000 |
| 1989-02-15 | 1,140 | 1,150 | 1,100 | 1,120 | 4,321,000 | 11,200 |
| 1989-02-14 | 1,140 | 1,170 | 1,110 | 1,130 | 15,398,000 | 11,300 |
| 1989-02-13 | 1,010 | 1,130 | 1,010 | 1,080 | 9,735,000 | 10,800 |
| 1989-02-10 | 1,050 | 1,050 | 1,010 | 1,030 | 1,342,000 | 10,300 |
| 1989-02-09 | 1,030 | 1,080 | 1,030 | 1,050 | 4,421,000 | 10,500 |
| 1989-02-08 | 1,040 | 1,040 | 1,020 | 1,020 | 2,468,000 | 10,200 |
| 1989-02-07 | 976 | 1,000 | 973 | 994 | 718,000 | 9,940 |
| 1989-02-06 | 980 | 990 | 977 | 977 | 316,000 | 9,770 |
| 1989-02-03 | 980 | 990 | 972 | 990 | 673,000 | 9,900 |
| 1989-02-02 | 980 | 980 | 960 | 965 | 377,000 | 9,650 |
| 1989-02-01 | 990 | 990 | 970 | 970 | 423,000 | 9,700 |
| 1989-01-31 | 1,000 | 1,000 | 986 | 986 | 694,000 | 9,860 |
| 1989-01-30 | 1,010 | 1,010 | 995 | 995 | 589,000 | 9,950 |
| 1989-01-28 | 1,000 | 1,000 | 993 | 1,000 | 575,000 | 10,000 |
| 1989-01-27 | 990 | 998 | 971 | 995 | 1,067,000 | 9,950 |
| 1989-01-26 | 995 | 997 | 980 | 990 | 362,000 | 9,900 |
| 1989-01-25 | 999 | 999 | 985 | 990 | 485,000 | 9,900 |
| 1989-01-24 | 1,010 | 1,010 | 990 | 990 | 1,281,000 | 9,900 |
| 1989-01-23 | 965 | 1,020 | 965 | 995 | 1,442,000 | 9,950 |
| 1989-01-20 | 967 | 980 | 956 | 974 | 428,000 | 9,740 |
| 1989-01-19 | 990 | 995 | 970 | 980 | 568,000 | 9,800 |
| 1989-01-18 | 961 | 990 | 956 | 988 | 814,000 | 9,880 |
| 1989-01-17 | 971 | 980 | 960 | 970 | 560,000 | 9,700 |
| 1989-01-13 | 960 | 995 | 955 | 970 | 1,725,000 | 9,700 |
| 1989-01-12 | 966 | 967 | 953 | 955 | 369,000 | 9,550 |
| 1989-01-11 | 964 | 966 | 950 | 960 | 1,259,000 | 9,600 |
| 1989-01-10 | 955 | 969 | 947 | 964 | 616,000 | 9,640 |
| 1989-01-09 | 935 | 970 | 935 | 970 | 839,000 | 9,700 |
| 1989-01-06 | 905 | 940 | 898 | 930 | 488,000 | 9,300 |
| 1989-01-05 | 908 | 910 | 898 | 898 | 397,000 | 8,980 |
| 1989-01-04 | 905 | 910 | 896 | 898 | 150,000 | 8,980 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
