5938 (株)LIXIL 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 | 8,020 | 8,080 | 8,010 | 8,010 | 166,000 | 6,161.54 |
| 1989-12-28 | 8,060 | 8,100 | 8,000 | 8,010 | 205,000 | 6,161.54 |
| 1989-12-27 | 8,180 | 8,180 | 8,020 | 8,050 | 458,000 | 6,192.31 |
| 1989-12-26 | 8,060 | 8,100 | 8,000 | 8,090 | 420,000 | 6,223.08 |
| 1989-12-25 | 7,870 | 8,000 | 7,800 | 8,000 | 320,000 | 6,153.85 |
| 1989-12-22 | 7,890 | 7,890 | 7,770 | 7,800 | 261,000 | 6,000 |
| 1989-12-21 | 7,860 | 7,860 | 7,700 | 7,790 | 280,000 | 5,992.31 |
| 1989-12-20 | 8,100 | 8,100 | 7,850 | 7,850 | 457,000 | 6,038.46 |
| 1989-12-19 | 8,140 | 8,200 | 8,000 | 8,000 | 1,595,000 | 6,153.85 |
| 1989-12-18 | 8,070 | 8,170 | 8,060 | 8,070 | 325,000 | 6,207.69 |
| 1989-12-15 | 7,990 | 8,190 | 7,920 | 8,070 | 797,000 | 6,207.69 |
| 1989-12-14 | 8,060 | 8,060 | 7,900 | 7,990 | 159,000 | 6,146.15 |
| 1989-12-13 | 7,950 | 7,990 | 7,950 | 7,960 | 208,000 | 6,123.08 |
| 1989-12-12 | 7,890 | 7,990 | 7,890 | 7,950 | 149,000 | 6,115.38 |
| 1989-12-11 | 8,020 | 8,020 | 7,950 | 7,990 | 184,000 | 6,146.15 |
| 1989-12-08 | 8,100 | 8,140 | 8,010 | 8,020 | 508,000 | 6,169.23 |
| 1989-12-07 | 7,880 | 8,090 | 7,880 | 8,090 | 582,000 | 6,223.08 |
| 1989-12-06 | 7,820 | 8,000 | 7,800 | 7,900 | 456,000 | 6,076.92 |
| 1989-12-05 | 7,740 | 7,820 | 7,710 | 7,800 | 251,000 | 6,000 |
| 1989-12-04 | 7,670 | 7,770 | 7,600 | 7,700 | 126,000 | 5,923.08 |
| 1989-12-01 | 7,660 | 7,750 | 7,620 | 7,680 | 118,000 | 5,907.69 |
| 1989-11-30 | 7,600 | 7,700 | 7,560 | 7,560 | 180,000 | 5,815.38 |
| 1989-11-29 | 7,720 | 7,720 | 7,500 | 7,700 | 160,000 | 5,923.08 |
| 1989-11-28 | 7,740 | 7,750 | 7,590 | 7,620 | 224,000 | 5,861.54 |
| 1989-11-27 | 7,880 | 7,880 | 7,740 | 7,740 | 195,000 | 5,953.85 |
| 1989-11-24 | 7,850 | 7,890 | 7,740 | 7,800 | 183,000 | 6,000 |
| 1989-11-22 | 7,980 | 7,980 | 7,750 | 7,750 | 231,000 | 5,961.54 |
| 1989-11-21 | 7,970 | 7,970 | 7,890 | 7,900 | 358,000 | 6,076.92 |
| 1989-11-20 | 8,010 | 8,010 | 7,940 | 7,990 | 225,000 | 6,146.15 |
| 1989-11-17 | 7,860 | 8,000 | 7,860 | 7,950 | 247,000 | 6,115.38 |
| 1989-11-16 | 7,710 | 7,890 | 7,710 | 7,830 | 204,000 | 6,023.08 |
| 1989-11-15 | 7,900 | 7,950 | 7,800 | 7,800 | 260,000 | 6,000 |
| 1989-11-14 | 7,900 | 7,990 | 7,900 | 7,990 | 238,000 | 6,146.15 |
| 1989-11-13 | 8,000 | 8,100 | 7,920 | 8,000 | 387,000 | 6,153.85 |
| 1989-11-10 | 8,090 | 8,140 | 8,000 | 8,080 | 735,000 | 6,215.38 |
| 1989-11-09 | 7,970 | 8,240 | 7,920 | 8,190 | 2,464,999 | 6,300 |
| 1989-11-08 | 7,410 | 8,010 | 7,410 | 7,950 | 897,000 | 6,115.38 |
| 1989-11-07 | 7,450 | 7,450 | 7,310 | 7,360 | 211,000 | 5,661.54 |
| 1989-11-06 | 7,570 | 7,570 | 7,340 | 7,470 | 393,000 | 5,746.15 |
| 1989-11-02 | 7,200 | 7,250 | 7,160 | 7,160 | 143,000 | 5,507.69 |
| 1989-11-01 | 7,290 | 7,350 | 7,150 | 7,160 | 345,000 | 5,507.69 |
| 1989-10-31 | 7,200 | 7,350 | 7,180 | 7,290 | 192,000 | 5,607.69 |
| 1989-10-30 | 7,210 | 7,250 | 7,200 | 7,210 | 196,000 | 5,546.15 |
| 1989-10-27 | 7,210 | 7,400 | 7,190 | 7,250 | 410,000 | 5,576.92 |
| 1989-10-26 | 7,510 | 7,520 | 7,200 | 7,250 | 403,000 | 5,576.92 |
| 1989-10-25 | 7,640 | 7,700 | 7,520 | 7,520 | 220,000 | 5,784.62 |
| 1989-10-24 | 7,630 | 7,740 | 7,590 | 7,740 | 328,000 | 5,953.85 |
| 1989-10-23 | 7,810 | 7,810 | 7,720 | 7,730 | 163,000 | 5,946.15 |
| 1989-10-20 | 7,700 | 7,800 | 7,620 | 7,740 | 277,000 | 5,953.85 |
| 1989-10-19 | 7,570 | 7,630 | 7,570 | 7,600 | 135,000 | 5,846.15 |
| 1989-10-18 | 7,690 | 7,690 | 7,580 | 7,580 | 256,000 | 5,830.77 |
| 1989-10-17 | 7,800 | 7,870 | 7,740 | 7,740 | 229,000 | 5,953.85 |
| 1989-10-16 | 7,700 | 7,800 | 7,700 | 7,700 | 487,000 | 5,923.08 |
| 1989-10-13 | 7,810 | 8,000 | 7,810 | 7,940 | 296,000 | 6,107.69 |
| 1989-10-12 | 7,880 | 8,000 | 7,800 | 7,820 | 176,000 | 6,015.38 |
| 1989-10-11 | 8,140 | 8,200 | 7,900 | 7,980 | 551,000 | 6,138.46 |
| 1989-10-09 | 7,750 | 8,140 | 7,700 | 8,140 | 880,000 | 6,261.54 |
| 1989-10-06 | 7,440 | 7,760 | 7,440 | 7,650 | 261,000 | 5,884.62 |
| 1989-10-05 | 7,500 | 7,650 | 7,440 | 7,530 | 191,000 | 5,792.31 |
| 1989-10-04 | 7,620 | 7,620 | 7,500 | 7,500 | 254,000 | 5,769.23 |
| 1989-10-03 | 7,610 | 7,710 | 7,510 | 7,510 | 198,000 | 5,776.92 |
| 1989-10-02 | 7,830 | 7,830 | 7,600 | 7,610 | 146,000 | 5,853.85 |
| 1989-09-29 | 7,780 | 7,910 | 7,720 | 7,730 | 416,000 | 5,946.15 |
| 1989-09-28 | 7,650 | 7,840 | 7,620 | 7,840 | 613,000 | 6,030.77 |
| 1989-09-27 | 7,600 | 7,650 | 7,500 | 7,500 | 520,000 | 5,769.23 |
| 1989-09-26 | 7,470 | 7,600 | 7,400 | 7,560 | 316,000 | 5,815.38 |
| 1989-09-25 | 7,530 | 7,530 | 7,430 | 7,470 | 342,000 | 5,746.15 |
| 1989-09-22 | 7,500 | 7,500 | 7,390 | 7,430 | 327,000 | 5,715.38 |
| 1989-09-21 | 7,390 | 7,480 | 7,380 | 7,420 | 205,000 | 5,707.69 |
| 1989-09-20 | 7,380 | 7,500 | 7,350 | 7,380 | 357,000 | 5,676.92 |
| 1989-09-19 | 7,640 | 7,640 | 7,460 | 7,480 | 217,000 | 5,753.85 |
| 1989-09-18 | 7,610 | 7,690 | 7,570 | 7,690 | 409,000 | 5,915.38 |
| 1989-09-14 | 7,690 | 7,870 | 7,580 | 7,640 | 1,249,000 | 5,876.92 |
| 1989-09-13 | 7,490 | 7,750 | 7,370 | 7,650 | 1,121,000 | 5,884.62 |
| 1989-09-12 | 7,190 | 7,480 | 7,180 | 7,340 | 569,000 | 5,646.15 |
| 1989-09-11 | 7,310 | 7,320 | 7,150 | 7,210 | 846,000 | 5,546.15 |
| 1989-09-08 | 7,830 | 7,860 | 7,530 | 7,560 | 900,000 | 5,815.38 |
| 1989-09-07 | 7,810 | 8,110 | 7,800 | 7,930 | 717,000 | 6,100 |
| 1989-09-06 | 8,300 | 8,350 | 7,900 | 7,900 | 858,000 | 6,076.92 |
| 1989-09-05 | 8,190 | 8,300 | 8,170 | 8,280 | 721,000 | 6,369.23 |
| 1989-09-04 | 8,330 | 8,390 | 8,170 | 8,170 | 841,000 | 6,284.62 |
| 1989-09-01 | 8,390 | 8,540 | 8,230 | 8,490 | 3,195,999 | 6,530.77 |
| 1989-08-31 | 8,270 | 8,650 | 8,130 | 8,300 | 5,880,998 | 6,384.62 |
| 1989-08-30 | 7,700 | 8,300 | 7,660 | 8,300 | 4,784,999 | 6,384.62 |
| 1989-08-29 | 7,350 | 7,750 | 7,290 | 7,730 | 3,168,999 | 5,946.15 |
| 1989-08-28 | 7,350 | 7,370 | 7,200 | 7,230 | 883,000 | 5,561.54 |
| 1989-08-25 | 7,170 | 7,280 | 7,170 | 7,250 | 348,000 | 5,576.92 |
| 1989-08-24 | 7,240 | 7,330 | 7,150 | 7,250 | 315,000 | 5,576.92 |
| 1989-08-23 | 7,350 | 7,450 | 7,300 | 7,340 | 389,000 | 5,646.15 |
| 1989-08-22 | 7,450 | 7,450 | 7,300 | 7,310 | 296,000 | 5,623.08 |
| 1989-08-21 | 7,490 | 7,490 | 7,410 | 7,450 | 279,000 | 5,730.77 |
| 1989-08-18 | 7,330 | 7,400 | 7,320 | 7,400 | 113,000 | 5,692.31 |
| 1989-08-17 | 7,400 | 7,400 | 7,300 | 7,340 | 222,000 | 5,646.15 |
| 1989-08-16 | 7,400 | 7,400 | 7,330 | 7,330 | 348,000 | 5,638.46 |
| 1989-08-15 | 7,390 | 7,420 | 7,330 | 7,400 | 384,000 | 5,692.31 |
| 1989-08-14 | 7,440 | 7,500 | 7,360 | 7,400 | 412,000 | 5,692.31 |
| 1989-08-11 | 7,370 | 7,480 | 7,370 | 7,480 | 692,000 | 5,753.85 |
| 1989-08-10 | 7,280 | 7,550 | 7,230 | 7,470 | 2,060,999 | 5,746.15 |
| 1989-08-09 | 7,250 | 7,310 | 7,200 | 7,270 | 1,415,000 | 5,592.31 |
| 1989-08-08 | 7,200 | 7,230 | 7,130 | 7,220 | 2,189,999 | 5,553.85 |
| 1989-08-07 | 7,010 | 7,150 | 7,010 | 7,120 | 544,000 | 5,476.92 |
| 1989-08-04 | 7,190 | 7,200 | 7,040 | 7,100 | 864,000 | 5,461.54 |
| 1989-08-03 | 6,960 | 7,200 | 6,930 | 7,100 | 1,884,999 | 5,461.54 |
| 1989-08-02 | 6,850 | 6,980 | 6,850 | 6,980 | 470,000 | 5,369.23 |
| 1989-08-01 | 6,850 | 6,890 | 6,850 | 6,890 | 295,000 | 5,300 |
| 1989-07-31 | 6,850 | 6,950 | 6,850 | 6,880 | 204,000 | 5,292.31 |
| 1989-07-28 | 6,870 | 6,950 | 6,820 | 6,870 | 191,000 | 5,284.62 |
| 1989-07-27 | 6,940 | 6,950 | 6,860 | 6,860 | 597,000 | 5,276.92 |
| 1989-07-26 | 7,020 | 7,040 | 6,950 | 6,950 | 367,000 | 5,346.15 |
| 1989-07-25 | 7,030 | 7,060 | 7,000 | 7,000 | 495,000 | 5,384.62 |
| 1989-07-24 | 6,850 | 7,100 | 6,850 | 7,060 | 981,000 | 5,430.77 |
| 1989-07-21 | 6,860 | 6,930 | 6,860 | 6,910 | 511,000 | 5,315.38 |
| 1989-07-20 | 6,980 | 7,000 | 6,900 | 6,950 | 1,499,000 | 5,346.15 |
| 1989-07-19 | 6,780 | 6,930 | 6,770 | 6,880 | 2,233,999 | 5,292.31 |
| 1989-07-18 | 6,650 | 6,830 | 6,650 | 6,720 | 1,354,000 | 5,169.23 |
| 1989-07-17 | 6,580 | 6,700 | 6,530 | 6,640 | 258,000 | 5,107.69 |
| 1989-07-14 | 6,500 | 6,590 | 6,500 | 6,590 | 172,000 | 5,069.23 |
| 1989-07-13 | 6,590 | 6,590 | 6,500 | 6,500 | 250,000 | 5,000 |
| 1989-07-12 | 6,550 | 6,620 | 6,550 | 6,600 | 344,000 | 5,076.92 |
| 1989-07-11 | 6,620 | 6,670 | 6,560 | 6,560 | 358,000 | 5,046.15 |
| 1989-07-10 | 6,700 | 6,700 | 6,640 | 6,690 | 249,000 | 5,146.15 |
| 1989-07-07 | 6,710 | 6,710 | 6,650 | 6,700 | 460,000 | 5,153.85 |
| 1989-07-06 | 6,600 | 6,710 | 6,600 | 6,710 | 423,000 | 5,161.54 |
| 1989-07-05 | 6,740 | 6,760 | 6,620 | 6,690 | 947,000 | 5,146.15 |
| 1989-07-04 | 6,440 | 6,700 | 6,400 | 6,650 | 942,000 | 5,115.38 |
| 1989-07-03 | 6,440 | 6,540 | 6,440 | 6,440 | 432,000 | 4,953.85 |
| 1989-06-30 | 6,500 | 6,660 | 6,400 | 6,540 | 1,269,000 | 5,030.77 |
| 1989-06-29 | 6,560 | 6,750 | 6,560 | 6,600 | 2,786,999 | 5,076.92 |
| 1989-06-28 | 6,180 | 6,470 | 6,000 | 6,460 | 2,709,999 | 4,969.23 |
| 1989-06-27 | 6,000 | 6,140 | 5,920 | 6,120 | 1,473,000 | 4,707.69 |
| 1989-06-26 | 5,800 | 6,000 | 5,750 | 6,000 | 1,048,000 | 4,615.38 |
| 1989-06-23 | 5,670 | 5,900 | 5,600 | 5,850 | 1,048,000 | 4,500 |
| 1989-06-22 | 5,620 | 5,660 | 5,580 | 5,650 | 191,000 | 4,346.15 |
| 1989-06-21 | 5,660 | 5,660 | 5,460 | 5,600 | 502,000 | 4,307.69 |
| 1989-06-20 | 5,500 | 5,550 | 5,460 | 5,540 | 167,000 | 4,261.54 |
| 1989-06-19 | 5,600 | 5,600 | 5,520 | 5,520 | 107,000 | 4,246.15 |
| 1989-06-16 | 5,560 | 5,650 | 5,450 | 5,520 | 243,000 | 4,246.15 |
| 1989-06-15 | 5,590 | 5,620 | 5,470 | 5,500 | 213,000 | 4,230.77 |
| 1989-06-14 | 5,510 | 5,690 | 5,460 | 5,690 | 279,000 | 4,376.92 |
| 1989-06-13 | 5,650 | 5,650 | 5,510 | 5,510 | 129,000 | 4,238.46 |
| 1989-06-12 | 5,600 | 5,670 | 5,500 | 5,630 | 248,000 | 4,330.77 |
| 1989-06-09 | 5,530 | 5,750 | 5,530 | 5,740 | 808,000 | 4,415.38 |
| 1989-06-08 | 5,500 | 5,580 | 5,450 | 5,500 | 301,000 | 4,230.77 |
| 1989-06-07 | 5,500 | 5,600 | 5,490 | 5,530 | 210,000 | 4,253.85 |
| 1989-06-06 | 5,490 | 5,600 | 5,490 | 5,540 | 259,000 | 4,261.54 |
| 1989-06-05 | 5,700 | 5,750 | 5,550 | 5,640 | 277,000 | 4,338.46 |
| 1989-06-02 | 5,800 | 5,800 | 5,580 | 5,700 | 269,000 | 4,384.62 |
| 1989-06-01 | 5,700 | 5,870 | 5,670 | 5,800 | 1,664,000 | 4,461.54 |
| 1989-05-31 | 5,410 | 5,690 | 5,400 | 5,630 | 593,000 | 4,330.77 |
| 1989-05-30 | 5,420 | 5,500 | 5,390 | 5,460 | 318,000 | 4,200 |
| 1989-05-29 | 5,580 | 5,590 | 5,420 | 5,470 | 645,000 | 4,207.69 |
| 1989-05-26 | 5,600 | 5,600 | 5,490 | 5,600 | 546,000 | 4,307.69 |
| 1989-05-25 | 5,700 | 5,750 | 5,590 | 5,600 | 1,484,000 | 4,307.69 |
| 1989-05-24 | 5,350 | 5,600 | 5,320 | 5,600 | 1,462,000 | 4,307.69 |
| 1989-05-23 | 5,270 | 5,300 | 5,100 | 5,290 | 613,000 | 4,069.23 |
| 1989-05-22 | 5,170 | 5,250 | 5,130 | 5,220 | 327,000 | 4,015.38 |
| 1989-05-19 | 5,280 | 5,290 | 5,150 | 5,150 | 280,000 | 3,961.54 |
| 1989-05-18 | 5,290 | 5,310 | 5,230 | 5,230 | 302,000 | 4,023.08 |
| 1989-05-17 | 5,200 | 5,290 | 5,120 | 5,290 | 440,000 | 4,069.23 |
| 1989-05-16 | 5,020 | 5,200 | 5,000 | 5,200 | 279,000 | 4,000 |
| 1989-05-15 | 5,100 | 5,100 | 4,900 | 5,050 | 231,000 | 3,884.62 |
| 1989-05-12 | 5,100 | 5,130 | 5,090 | 5,130 | 257,000 | 3,946.15 |
| 1989-05-11 | 5,250 | 5,250 | 5,100 | 5,130 | 338,000 | 3,946.15 |
| 1989-05-10 | 5,280 | 5,300 | 5,170 | 5,180 | 406,000 | 3,984.62 |
| 1989-05-09 | 5,330 | 5,360 | 5,200 | 5,220 | 765,000 | 4,015.38 |
| 1989-05-08 | 5,360 | 5,370 | 5,260 | 5,330 | 1,608,000 | 4,100 |
| 1989-05-02 | 4,990 | 5,160 | 4,930 | 5,160 | 1,201,000 | 3,969.23 |
| 1989-05-01 | 4,790 | 4,990 | 4,770 | 4,920 | 1,017,000 | 3,784.62 |
| 1989-04-28 | 4,570 | 4,770 | 4,560 | 4,740 | 809,000 | 3,646.15 |
| 1989-04-27 | 4,560 | 4,570 | 4,500 | 4,560 | 570,000 | 3,507.69 |
| 1989-04-26 | 4,300 | 4,550 | 4,300 | 4,460 | 854,000 | 3,430.77 |
| 1989-04-25 | 4,180 | 4,290 | 4,180 | 4,250 | 329,000 | 3,269.23 |
| 1989-04-24 | 4,250 | 4,250 | 4,150 | 4,170 | 326,000 | 3,207.69 |
| 1989-04-21 | 4,130 | 4,180 | 4,110 | 4,160 | 81,000 | 3,200 |
| 1989-04-20 | 4,150 | 4,150 | 4,110 | 4,120 | 76,000 | 3,169.23 |
| 1989-04-19 | 4,180 | 4,180 | 4,140 | 4,150 | 105,000 | 3,192.31 |
| 1989-04-18 | 4,160 | 4,180 | 4,140 | 4,150 | 116,000 | 3,192.31 |
| 1989-04-17 | 4,140 | 4,180 | 4,140 | 4,150 | 122,000 | 3,192.31 |
| 1989-04-14 | 4,150 | 4,150 | 4,110 | 4,140 | 131,000 | 3,184.62 |
| 1989-04-13 | 4,250 | 4,250 | 4,180 | 4,180 | 137,000 | 3,215.38 |
| 1989-04-12 | 4,200 | 4,290 | 4,200 | 4,230 | 50,000 | 3,253.85 |
| 1989-04-11 | 4,200 | 4,200 | 4,180 | 4,200 | 107,000 | 3,230.77 |
| 1989-04-10 | 4,280 | 4,300 | 4,190 | 4,200 | 207,000 | 3,230.77 |
| 1989-04-07 | 4,270 | 4,280 | 4,210 | 4,280 | 178,000 | 3,292.31 |
| 1989-04-06 | 4,340 | 4,340 | 4,110 | 4,220 | 264,000 | 3,246.15 |
| 1989-04-05 | 4,380 | 4,440 | 4,300 | 4,300 | 289,000 | 3,307.69 |
| 1989-04-04 | 4,380 | 4,410 | 4,300 | 4,380 | 343,000 | 3,369.23 |
| 1989-04-03 | 4,430 | 4,440 | 4,300 | 4,330 | 224,000 | 3,330.77 |
| 1989-03-31 | 4,440 | 4,480 | 4,380 | 4,410 | 290,000 | 3,392.31 |
| 1989-03-30 | 4,400 | 4,540 | 4,380 | 4,400 | 901,000 | 3,384.62 |
| 1989-03-29 | 4,140 | 4,410 | 4,120 | 4,380 | 1,047,000 | 3,369.23 |
| 1989-03-28 | 4,440 | 4,520 | 4,090 | 4,090 | 884,000 | 3,146.15 |
| 1989-03-27 | 8,800 | 8,830 | 8,660 | 8,780 | 780,000 | 3,376.92 |
| 1989-03-24 | 8,980 | 8,990 | 8,790 | 8,880 | 423,000 | 3,415.38 |
| 1989-03-23 | 8,800 | 9,000 | 8,800 | 8,980 | 346,000 | 3,453.85 |
| 1989-03-22 | 9,200 | 9,290 | 8,850 | 8,850 | 497,000 | 3,403.85 |
| 1989-03-20 | 8,730 | 9,200 | 8,670 | 9,100 | 736,000 | 3,500 |
| 1989-03-17 | 8,700 | 8,780 | 8,650 | 8,670 | 502,000 | 3,334.62 |
| 1989-03-16 | 8,490 | 8,700 | 8,440 | 8,700 | 407,000 | 3,346.15 |
| 1989-03-15 | 8,420 | 8,460 | 8,400 | 8,410 | 264,000 | 3,234.62 |
| 1989-03-14 | 8,440 | 8,450 | 8,360 | 8,420 | 220,000 | 3,238.46 |
| 1989-03-13 | 8,390 | 8,450 | 8,350 | 8,390 | 231,000 | 3,226.92 |
| 1989-03-10 | 8,310 | 8,410 | 8,310 | 8,400 | 188,000 | 3,230.77 |
| 1989-03-09 | 8,400 | 8,400 | 8,300 | 8,350 | 114,000 | 3,211.54 |
| 1989-03-08 | 8,570 | 8,600 | 8,310 | 8,400 | 405,000 | 3,230.77 |
| 1989-03-07 | 8,170 | 8,500 | 8,120 | 8,470 | 758,000 | 3,257.69 |
| 1989-03-06 | 8,170 | 8,170 | 8,110 | 8,110 | 113,000 | 3,119.23 |
| 1989-03-03 | 8,180 | 8,180 | 8,100 | 8,170 | 350,000 | 3,142.31 |
| 1989-03-02 | 8,120 | 8,200 | 8,110 | 8,120 | 119,000 | 3,123.08 |
| 1989-03-01 | 8,220 | 8,250 | 8,100 | 8,100 | 244,000 | 3,115.38 |
| 1989-02-28 | 8,150 | 8,180 | 8,100 | 8,120 | 132,000 | 3,123.08 |
| 1989-02-27 | 8,120 | 8,210 | 8,110 | 8,180 | 127,000 | 3,146.15 |
| 1989-02-23 | 8,100 | 8,250 | 8,090 | 8,110 | 362,000 | 3,119.23 |
| 1989-02-22 | 8,150 | 8,200 | 8,100 | 8,190 | 139,000 | 3,150 |
| 1989-02-21 | 8,080 | 8,120 | 8,050 | 8,050 | 145,000 | 3,096.15 |
| 1989-02-20 | 8,110 | 8,190 | 8,090 | 8,090 | 218,000 | 3,111.54 |
| 1989-02-17 | 8,100 | 8,100 | 8,000 | 8,070 | 403,000 | 3,103.85 |
| 1989-02-16 | 7,980 | 7,980 | 7,800 | 7,900 | 147,000 | 3,038.46 |
| 1989-02-15 | 7,990 | 8,000 | 7,940 | 7,980 | 174,000 | 3,069.23 |
| 1989-02-14 | 8,100 | 8,100 | 7,980 | 8,000 | 117,000 | 3,076.92 |
| 1989-02-13 | 8,000 | 8,050 | 7,960 | 8,000 | 189,000 | 3,076.92 |
| 1989-02-10 | 8,090 | 8,200 | 7,980 | 8,200 | 197,000 | 3,153.85 |
| 1989-02-09 | 8,150 | 8,200 | 8,100 | 8,100 | 173,000 | 3,115.38 |
| 1989-02-08 | 8,190 | 8,200 | 8,150 | 8,160 | 113,000 | 3,138.46 |
| 1989-02-07 | 8,250 | 8,250 | 8,120 | 8,200 | 150,000 | 3,153.85 |
| 1989-02-06 | 8,310 | 8,310 | 8,140 | 8,200 | 251,000 | 3,153.85 |
| 1989-02-03 | 8,300 | 8,500 | 8,210 | 8,210 | 577,000 | 3,157.69 |
| 1989-02-02 | 8,540 | 8,630 | 8,270 | 8,270 | 1,757,999 | 3,180.77 |
| 1989-02-01 | 8,130 | 8,350 | 8,100 | 8,340 | 2,585,999 | 3,207.69 |
| 1989-01-31 | 7,540 | 7,970 | 7,520 | 7,930 | 1,356,000 | 3,050 |
| 1989-01-30 | 7,520 | 7,610 | 7,500 | 7,540 | 429,000 | 2,900 |
| 1989-01-28 | 7,480 | 7,550 | 7,410 | 7,470 | 335,000 | 2,873.08 |
| 1989-01-27 | 7,350 | 7,400 | 7,320 | 7,400 | 184,000 | 2,846.15 |
| 1989-01-26 | 7,300 | 7,320 | 7,250 | 7,320 | 104,000 | 2,815.38 |
| 1989-01-25 | 7,350 | 7,350 | 7,300 | 7,300 | 133,000 | 2,807.69 |
| 1989-01-24 | 7,350 | 7,380 | 7,350 | 7,350 | 123,000 | 2,826.92 |
| 1989-01-23 | 7,380 | 7,440 | 7,350 | 7,380 | 169,000 | 2,838.46 |
| 1989-01-20 | 7,310 | 7,370 | 7,300 | 7,370 | 130,000 | 2,834.62 |
| 1989-01-19 | 7,360 | 7,380 | 7,310 | 7,310 | 163,000 | 2,811.54 |
| 1989-01-18 | 7,340 | 7,400 | 7,300 | 7,380 | 149,000 | 2,838.46 |
| 1989-01-17 | 7,280 | 7,350 | 7,250 | 7,300 | 103,000 | 2,807.69 |
| 1989-01-13 | 7,300 | 7,370 | 7,280 | 7,280 | 193,000 | 2,800 |
| 1989-01-12 | 7,450 | 7,450 | 7,300 | 7,390 | 248,000 | 2,842.31 |
| 1989-01-11 | 7,500 | 7,520 | 7,420 | 7,420 | 292,000 | 2,853.85 |
| 1989-01-10 | 7,450 | 7,530 | 7,400 | 7,530 | 371,000 | 2,896.15 |
| 1989-01-09 | 7,400 | 7,500 | 7,390 | 7,450 | 349,000 | 2,865.38 |
| 1989-01-06 | 7,360 | 7,540 | 7,360 | 7,400 | 302,000 | 2,846.15 |
| 1989-01-05 | 7,530 | 7,640 | 7,320 | 7,360 | 535,000 | 2,830.77 |
| 1989-01-04 | 7,560 | 7,570 | 7,450 | 7,520 | 554,000 | 2,892.31 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1989-03-28]1株→2株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-09-26]1株→1.1株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.5株
