5958 三洋工業(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 | 1,700 | 1,740 | 1,700 | 1,720 | 64,000 | 17,200 |
| 1989-12-28 | 1,710 | 1,710 | 1,700 | 1,700 | 11,000 | 17,000 |
| 1989-12-27 | 1,700 | 1,720 | 1,690 | 1,710 | 54,000 | 17,100 |
| 1989-12-26 | 1,720 | 1,730 | 1,690 | 1,720 | 84,000 | 17,200 |
| 1989-12-25 | 1,620 | 1,640 | 1,600 | 1,640 | 91,000 | 16,400 |
| 1989-12-22 | 1,650 | 1,660 | 1,540 | 1,540 | 69,000 | 15,400 |
| 1989-12-21 | 1,660 | 1,680 | 1,650 | 1,650 | 96,000 | 16,500 |
| 1989-12-20 | 1,700 | 1,700 | 1,660 | 1,660 | 43,000 | 16,600 |
| 1989-12-19 | 1,710 | 1,740 | 1,700 | 1,700 | 77,000 | 17,000 |
| 1989-12-18 | 1,740 | 1,750 | 1,710 | 1,740 | 110,000 | 17,400 |
| 1989-12-15 | 1,730 | 1,740 | 1,720 | 1,740 | 63,000 | 17,400 |
| 1989-12-14 | 1,720 | 1,730 | 1,720 | 1,720 | 46,000 | 17,200 |
| 1989-12-13 | 1,740 | 1,740 | 1,710 | 1,710 | 100,000 | 17,100 |
| 1989-12-12 | 1,740 | 1,740 | 1,730 | 1,740 | 118,000 | 17,400 |
| 1989-12-11 | 1,730 | 1,760 | 1,720 | 1,740 | 201,000 | 17,400 |
| 1989-12-08 | 1,720 | 1,750 | 1,720 | 1,740 | 183,000 | 17,400 |
| 1989-12-07 | 1,720 | 1,730 | 1,720 | 1,730 | 87,000 | 17,300 |
| 1989-12-06 | 1,720 | 1,750 | 1,720 | 1,740 | 106,000 | 17,400 |
| 1989-12-05 | 1,750 | 1,750 | 1,710 | 1,710 | 170,000 | 17,100 |
| 1989-12-04 | 1,700 | 1,750 | 1,700 | 1,750 | 158,000 | 17,500 |
| 1989-12-01 | 1,700 | 1,730 | 1,700 | 1,700 | 106,000 | 17,000 |
| 1989-11-30 | 1,710 | 1,730 | 1,700 | 1,700 | 98,000 | 17,000 |
| 1989-11-29 | 1,730 | 1,730 | 1,700 | 1,700 | 60,000 | 17,000 |
| 1989-11-28 | 1,700 | 1,730 | 1,700 | 1,730 | 111,000 | 17,300 |
| 1989-11-27 | 1,690 | 1,730 | 1,690 | 1,700 | 200,000 | 17,000 |
| 1989-11-24 | 1,680 | 1,680 | 1,670 | 1,680 | 45,000 | 16,800 |
| 1989-11-22 | 1,690 | 1,700 | 1,680 | 1,680 | 32,000 | 16,800 |
| 1989-11-21 | 1,700 | 1,720 | 1,680 | 1,720 | 77,000 | 17,200 |
| 1989-11-20 | 1,690 | 1,700 | 1,690 | 1,690 | 59,000 | 16,900 |
| 1989-11-17 | 1,720 | 1,720 | 1,690 | 1,690 | 98,000 | 16,900 |
| 1989-11-16 | 1,620 | 1,740 | 1,620 | 1,720 | 170,000 | 17,200 |
| 1989-11-15 | 1,610 | 1,630 | 1,610 | 1,620 | 117,000 | 16,200 |
| 1989-11-14 | 1,620 | 1,630 | 1,610 | 1,610 | 48,000 | 16,100 |
| 1989-11-13 | 1,600 | 1,620 | 1,600 | 1,610 | 47,000 | 16,100 |
| 1989-11-10 | 1,640 | 1,640 | 1,600 | 1,640 | 66,000 | 16,400 |
| 1989-11-09 | 1,650 | 1,650 | 1,640 | 1,640 | 81,000 | 16,400 |
| 1989-11-08 | 1,630 | 1,650 | 1,630 | 1,650 | 32,000 | 16,500 |
| 1989-11-07 | 1,650 | 1,650 | 1,620 | 1,630 | 59,000 | 16,300 |
| 1989-11-06 | 1,660 | 1,660 | 1,600 | 1,650 | 77,000 | 16,500 |
| 1989-11-02 | 1,650 | 1,660 | 1,600 | 1,660 | 158,000 | 16,600 |
| 1989-11-01 | 1,670 | 1,670 | 1,650 | 1,650 | 52,000 | 16,500 |
| 1989-10-31 | 1,680 | 1,680 | 1,650 | 1,650 | 15,000 | 16,500 |
| 1989-10-30 | 1,700 | 1,700 | 1,680 | 1,680 | 52,000 | 16,800 |
| 1989-10-27 | 1,660 | 1,690 | 1,660 | 1,690 | 112,000 | 16,900 |
| 1989-10-26 | 1,690 | 1,710 | 1,640 | 1,650 | 84,000 | 16,500 |
| 1989-10-25 | 1,730 | 1,730 | 1,720 | 1,720 | 37,000 | 17,200 |
| 1989-10-24 | 1,730 | 1,750 | 1,730 | 1,730 | 62,000 | 17,300 |
| 1989-10-23 | 1,720 | 1,740 | 1,720 | 1,720 | 102,000 | 17,200 |
| 1989-10-20 | 1,700 | 1,710 | 1,680 | 1,710 | 50,000 | 17,100 |
| 1989-10-19 | 1,740 | 1,740 | 1,670 | 1,670 | 131,000 | 16,700 |
| 1989-10-18 | 1,740 | 1,760 | 1,730 | 1,730 | 279,000 | 17,300 |
| 1989-10-17 | 1,730 | 1,760 | 1,730 | 1,750 | 253,000 | 17,500 |
| 1989-10-16 | 1,700 | 1,740 | 1,700 | 1,720 | 181,000 | 17,200 |
| 1989-10-13 | 1,770 | 1,770 | 1,720 | 1,760 | 252,000 | 17,600 |
| 1989-10-12 | 1,760 | 1,780 | 1,730 | 1,750 | 202,000 | 17,500 |
| 1989-10-11 | 1,770 | 1,800 | 1,720 | 1,750 | 723,000 | 17,500 |
| 1989-10-09 | 1,750 | 1,770 | 1,750 | 1,750 | 338,000 | 17,500 |
| 1989-10-06 | 1,780 | 1,790 | 1,720 | 1,740 | 1,022,000 | 17,400 |
| 1989-10-05 | 1,750 | 1,780 | 1,740 | 1,750 | 1,380,000 | 17,500 |
| 1989-10-04 | 1,660 | 1,730 | 1,660 | 1,720 | 577,000 | 17,200 |
| 1989-10-03 | 1,680 | 1,690 | 1,650 | 1,660 | 182,000 | 16,600 |
| 1989-10-02 | 1,670 | 1,690 | 1,650 | 1,680 | 202,000 | 16,800 |
| 1989-09-29 | 1,650 | 1,660 | 1,630 | 1,650 | 208,000 | 16,500 |
| 1989-09-28 | 1,660 | 1,660 | 1,630 | 1,630 | 68,000 | 16,300 |
| 1989-09-27 | 1,650 | 1,660 | 1,610 | 1,660 | 127,000 | 16,600 |
| 1989-09-26 | 1,630 | 1,650 | 1,590 | 1,600 | 160,000 | 16,000 |
| 1989-09-25 | 1,630 | 1,660 | 1,630 | 1,630 | 83,000 | 16,300 |
| 1989-09-22 | 1,650 | 1,670 | 1,650 | 1,660 | 67,000 | 16,600 |
| 1989-09-21 | 1,640 | 1,640 | 1,620 | 1,630 | 72,000 | 16,300 |
| 1989-09-20 | 1,670 | 1,670 | 1,640 | 1,640 | 53,000 | 16,400 |
| 1989-09-19 | 1,700 | 1,700 | 1,650 | 1,680 | 105,000 | 16,800 |
| 1989-09-18 | 1,700 | 1,700 | 1,670 | 1,700 | 76,000 | 17,000 |
| 1989-09-14 | 1,700 | 1,730 | 1,690 | 1,700 | 206,000 | 17,000 |
| 1989-09-13 | 1,700 | 1,740 | 1,680 | 1,700 | 864,000 | 17,000 |
| 1989-09-12 | 1,660 | 1,680 | 1,650 | 1,680 | 193,000 | 16,800 |
| 1989-09-11 | 1,680 | 1,680 | 1,640 | 1,670 | 190,000 | 16,700 |
| 1989-09-08 | 1,720 | 1,720 | 1,610 | 1,610 | 401,000 | 16,100 |
| 1989-09-07 | 1,690 | 1,710 | 1,670 | 1,710 | 696,000 | 17,100 |
| 1989-09-06 | 1,640 | 1,720 | 1,640 | 1,670 | 1,604,000 | 16,700 |
| 1989-09-05 | 1,600 | 1,660 | 1,600 | 1,640 | 866,000 | 16,400 |
| 1989-09-04 | 1,640 | 1,640 | 1,600 | 1,600 | 411,000 | 16,000 |
| 1989-09-01 | 1,560 | 1,610 | 1,550 | 1,600 | 937,000 | 16,000 |
| 1989-08-31 | 1,560 | 1,560 | 1,530 | 1,530 | 191,000 | 15,300 |
| 1989-08-30 | 1,520 | 1,580 | 1,520 | 1,560 | 770,000 | 15,600 |
| 1989-08-29 | 1,500 | 1,510 | 1,470 | 1,500 | 312,000 | 15,000 |
| 1989-08-28 | 1,500 | 1,500 | 1,490 | 1,500 | 41,000 | 15,000 |
| 1989-08-25 | 1,500 | 1,510 | 1,480 | 1,480 | 138,000 | 14,800 |
| 1989-08-24 | 1,500 | 1,530 | 1,490 | 1,500 | 441,000 | 15,000 |
| 1989-08-23 | 1,470 | 1,500 | 1,470 | 1,490 | 415,000 | 14,900 |
| 1989-08-22 | 1,450 | 1,480 | 1,450 | 1,470 | 163,000 | 14,700 |
| 1989-08-21 | 1,460 | 1,460 | 1,440 | 1,440 | 118,000 | 14,400 |
| 1989-08-18 | 1,480 | 1,480 | 1,440 | 1,450 | 247,000 | 14,500 |
| 1989-08-17 | 1,470 | 1,500 | 1,460 | 1,480 | 681,000 | 14,800 |
| 1989-08-16 | 1,410 | 1,450 | 1,410 | 1,430 | 365,000 | 14,300 |
| 1989-08-15 | 1,390 | 1,420 | 1,390 | 1,400 | 203,000 | 14,000 |
| 1989-08-14 | 1,380 | 1,380 | 1,370 | 1,370 | 4,000 | 13,700 |
| 1989-08-11 | 1,370 | 1,370 | 1,360 | 1,360 | 67,000 | 13,600 |
| 1989-08-10 | 1,380 | 1,390 | 1,360 | 1,360 | 85,000 | 13,600 |
| 1989-08-09 | 1,380 | 1,390 | 1,360 | 1,360 | 130,000 | 13,600 |
| 1989-08-08 | 1,390 | 1,400 | 1,370 | 1,380 | 16,000 | 13,800 |
| 1989-08-07 | 1,380 | 1,380 | 1,360 | 1,370 | 87,000 | 13,700 |
| 1989-08-04 | 1,390 | 1,390 | 1,380 | 1,380 | 4,000 | 13,800 |
| 1989-08-03 | 1,400 | 1,420 | 1,380 | 1,380 | 57,000 | 13,800 |
| 1989-08-02 | 1,390 | 1,420 | 1,390 | 1,400 | 71,000 | 14,000 |
| 1989-08-01 | 1,400 | 1,410 | 1,380 | 1,380 | 88,000 | 13,800 |
| 1989-07-31 | 1,400 | 1,410 | 1,380 | 1,390 | 90,000 | 13,900 |
| 1989-07-28 | 1,390 | 1,400 | 1,380 | 1,400 | 31,000 | 14,000 |
| 1989-07-27 | 1,410 | 1,420 | 1,350 | 1,350 | 99,000 | 13,500 |
| 1989-07-26 | 1,430 | 1,430 | 1,410 | 1,410 | 75,000 | 14,100 |
| 1989-07-25 | 1,450 | 1,450 | 1,410 | 1,430 | 363,000 | 14,300 |
| 1989-07-24 | 1,360 | 1,450 | 1,360 | 1,430 | 409,000 | 14,300 |
| 1989-07-21 | 1,390 | 1,390 | 1,370 | 1,390 | 118,000 | 13,900 |
| 1989-07-20 | 1,370 | 1,390 | 1,370 | 1,390 | 117,000 | 13,900 |
| 1989-07-19 | 1,330 | 1,380 | 1,330 | 1,370 | 54,000 | 13,700 |
| 1989-07-18 | 1,350 | 1,360 | 1,330 | 1,330 | 30,000 | 13,300 |
| 1989-07-17 | 1,350 | 1,380 | 1,350 | 1,370 | 47,000 | 13,700 |
| 1989-07-14 | 1,350 | 1,370 | 1,340 | 1,350 | 115,000 | 13,500 |
| 1989-07-13 | 1,360 | 1,360 | 1,350 | 1,350 | 58,000 | 13,500 |
| 1989-07-12 | 1,350 | 1,350 | 1,340 | 1,340 | 77,000 | 13,400 |
| 1989-07-11 | 1,340 | 1,350 | 1,330 | 1,330 | 62,000 | 13,300 |
| 1989-07-10 | 1,350 | 1,350 | 1,330 | 1,330 | 49,000 | 13,300 |
| 1989-07-07 | 1,350 | 1,350 | 1,330 | 1,340 | 11,000 | 13,400 |
| 1989-07-06 | 1,370 | 1,370 | 1,350 | 1,350 | 35,000 | 13,500 |
| 1989-07-05 | 1,370 | 1,370 | 1,350 | 1,370 | 58,000 | 13,700 |
| 1989-07-04 | 1,330 | 1,400 | 1,330 | 1,380 | 101,000 | 13,800 |
| 1989-07-03 | 1,320 | 1,350 | 1,320 | 1,330 | 33,000 | 13,300 |
| 1989-06-30 | 1,330 | 1,340 | 1,320 | 1,320 | 64,000 | 13,200 |
| 1989-06-29 | 1,330 | 1,360 | 1,330 | 1,330 | 177,000 | 13,300 |
| 1989-06-28 | 1,370 | 1,380 | 1,340 | 1,350 | 77,000 | 13,500 |
| 1989-06-27 | 1,360 | 1,380 | 1,350 | 1,380 | 114,000 | 13,800 |
| 1989-06-26 | 1,390 | 1,400 | 1,370 | 1,380 | 206,000 | 13,800 |
| 1989-06-23 | 1,370 | 1,430 | 1,370 | 1,410 | 1,463,000 | 14,100 |
| 1989-06-22 | 1,390 | 1,390 | 1,350 | 1,360 | 431,000 | 13,600 |
| 1989-06-21 | 1,340 | 1,400 | 1,320 | 1,370 | 720,000 | 13,700 |
| 1989-06-20 | 1,290 | 1,330 | 1,280 | 1,330 | 173,000 | 13,300 |
| 1989-06-19 | 1,280 | 1,300 | 1,280 | 1,280 | 125,000 | 12,800 |
| 1989-06-16 | 1,250 | 1,280 | 1,250 | 1,280 | 51,000 | 12,800 |
| 1989-06-15 | 1,240 | 1,310 | 1,240 | 1,250 | 125,000 | 12,500 |
| 1989-06-14 | 1,250 | 1,260 | 1,230 | 1,230 | 99,000 | 12,300 |
| 1989-06-13 | 1,260 | 1,270 | 1,210 | 1,270 | 57,000 | 12,700 |
| 1989-06-12 | 1,280 | 1,280 | 1,250 | 1,270 | 35,000 | 12,700 |
| 1989-06-09 | 1,280 | 1,290 | 1,280 | 1,280 | 61,000 | 12,800 |
| 1989-06-08 | 1,300 | 1,300 | 1,260 | 1,260 | 115,000 | 12,600 |
| 1989-06-07 | 1,290 | 1,290 | 1,230 | 1,260 | 85,000 | 12,600 |
| 1989-06-06 | 1,280 | 1,280 | 1,200 | 1,270 | 95,000 | 12,700 |
| 1989-06-05 | 1,330 | 1,330 | 1,290 | 1,290 | 93,000 | 12,900 |
| 1989-06-02 | 1,320 | 1,330 | 1,300 | 1,310 | 219,000 | 13,100 |
| 1989-06-01 | 1,370 | 1,380 | 1,320 | 1,320 | 497,000 | 13,200 |
| 1989-05-31 | 1,330 | 1,370 | 1,320 | 1,360 | 759,000 | 13,600 |
| 1989-05-30 | 1,280 | 1,300 | 1,270 | 1,300 | 195,000 | 13,000 |
| 1989-05-29 | 1,270 | 1,270 | 1,250 | 1,270 | 41,000 | 12,700 |
| 1989-05-26 | 1,280 | 1,280 | 1,250 | 1,250 | 72,000 | 12,500 |
| 1989-05-25 | 1,280 | 1,280 | 1,270 | 1,270 | 69,000 | 12,700 |
| 1989-05-24 | 1,280 | 1,280 | 1,260 | 1,280 | 47,000 | 12,800 |
| 1989-05-23 | 1,290 | 1,300 | 1,260 | 1,260 | 148,000 | 12,600 |
| 1989-05-22 | 1,260 | 1,320 | 1,260 | 1,290 | 467,000 | 12,900 |
| 1989-05-19 | 1,230 | 1,250 | 1,230 | 1,250 | 69,000 | 12,500 |
| 1989-05-18 | 1,220 | 1,230 | 1,190 | 1,210 | 34,000 | 12,100 |
| 1989-05-17 | 1,250 | 1,250 | 1,220 | 1,250 | 48,000 | 12,500 |
| 1989-05-16 | 1,250 | 1,260 | 1,240 | 1,250 | 42,000 | 12,500 |
| 1989-05-15 | 1,250 | 1,270 | 1,250 | 1,250 | 52,000 | 12,500 |
| 1989-05-12 | 1,250 | 1,270 | 1,250 | 1,250 | 103,000 | 12,500 |
| 1989-05-11 | 1,250 | 1,270 | 1,250 | 1,250 | 30,000 | 12,500 |
| 1989-05-10 | 1,260 | 1,280 | 1,240 | 1,240 | 174,000 | 12,400 |
| 1989-05-09 | 1,250 | 1,270 | 1,240 | 1,260 | 86,000 | 12,600 |
| 1989-05-08 | 1,260 | 1,260 | 1,240 | 1,250 | 68,000 | 12,500 |
| 1989-05-02 | 1,280 | 1,280 | 1,260 | 1,260 | 65,000 | 12,600 |
| 1989-05-01 | 1,230 | 1,280 | 1,230 | 1,280 | 107,000 | 12,800 |
| 1989-04-28 | 1,240 | 1,250 | 1,220 | 1,230 | 71,000 | 12,300 |
| 1989-04-27 | 1,240 | 1,270 | 1,230 | 1,240 | 176,000 | 12,400 |
| 1989-04-26 | 1,240 | 1,250 | 1,210 | 1,210 | 111,000 | 12,100 |
| 1989-04-25 | 1,220 | 1,250 | 1,210 | 1,210 | 88,000 | 12,100 |
| 1989-04-24 | 1,240 | 1,250 | 1,220 | 1,250 | 73,000 | 12,500 |
| 1989-04-21 | 1,230 | 1,230 | 1,180 | 1,180 | 59,000 | 11,800 |
| 1989-04-20 | 1,250 | 1,260 | 1,210 | 1,220 | 92,000 | 12,200 |
| 1989-04-19 | 1,270 | 1,270 | 1,250 | 1,260 | 147,000 | 12,600 |
| 1989-04-18 | 1,260 | 1,270 | 1,250 | 1,270 | 129,000 | 12,700 |
| 1989-04-17 | 1,270 | 1,270 | 1,250 | 1,270 | 147,000 | 12,700 |
| 1989-04-14 | 1,240 | 1,260 | 1,230 | 1,260 | 149,000 | 12,600 |
| 1989-04-13 | 1,260 | 1,270 | 1,200 | 1,230 | 207,000 | 12,300 |
| 1989-04-12 | 1,290 | 1,300 | 1,240 | 1,260 | 383,000 | 12,600 |
| 1989-04-11 | 1,210 | 1,300 | 1,200 | 1,270 | 854,000 | 12,700 |
| 1989-04-10 | 1,210 | 1,210 | 1,160 | 1,190 | 52,000 | 11,900 |
| 1989-04-07 | 1,170 | 1,220 | 1,170 | 1,220 | 84,000 | 12,200 |
| 1989-04-06 | 1,190 | 1,200 | 1,170 | 1,170 | 263,000 | 11,700 |
| 1989-04-05 | 1,210 | 1,210 | 1,150 | 1,190 | 444,000 | 11,900 |
| 1989-04-04 | 1,230 | 1,270 | 1,200 | 1,200 | 897,000 | 12,000 |
| 1989-04-03 | 1,150 | 1,200 | 1,150 | 1,200 | 431,000 | 12,000 |
| 1989-03-31 | 1,140 | 1,140 | 1,130 | 1,130 | 54,000 | 11,300 |
| 1989-03-30 | 1,120 | 1,150 | 1,120 | 1,130 | 115,000 | 11,300 |
| 1989-03-29 | 1,100 | 1,110 | 1,090 | 1,100 | 44,000 | 11,000 |
| 1989-03-28 | 1,110 | 1,120 | 1,080 | 1,100 | 49,000 | 11,000 |
| 1989-03-27 | 1,100 | 1,120 | 1,080 | 1,080 | 164,000 | 10,800 |
| 1989-03-24 | 1,130 | 1,130 | 1,100 | 1,100 | 36,000 | 11,000 |
| 1989-03-23 | 1,150 | 1,150 | 1,110 | 1,110 | 45,000 | 11,100 |
| 1989-03-22 | 1,150 | 1,160 | 1,120 | 1,120 | 292,000 | 11,200 |
| 1989-03-20 | 1,140 | 1,150 | 1,130 | 1,150 | 169,000 | 11,500 |
| 1989-03-17 | 1,100 | 1,160 | 1,100 | 1,140 | 472,000 | 11,400 |
| 1989-03-16 | 1,060 | 1,080 | 1,050 | 1,080 | 113,000 | 10,800 |
| 1989-03-15 | 1,060 | 1,070 | 1,030 | 1,050 | 51,000 | 10,500 |
| 1989-03-14 | 1,060 | 1,070 | 1,050 | 1,070 | 26,000 | 10,700 |
| 1989-03-13 | 1,080 | 1,080 | 1,050 | 1,070 | 60,000 | 10,700 |
| 1989-03-10 | 1,060 | 1,070 | 1,040 | 1,070 | 46,000 | 10,700 |
| 1989-03-09 | 1,080 | 1,080 | 1,070 | 1,070 | 39,000 | 10,700 |
| 1989-03-08 | 1,070 | 1,090 | 1,060 | 1,080 | 84,000 | 10,800 |
| 1989-03-07 | 1,060 | 1,080 | 1,050 | 1,070 | 73,000 | 10,700 |
| 1989-03-06 | 1,050 | 1,050 | 1,010 | 1,020 | 48,000 | 10,200 |
| 1989-03-03 | 1,010 | 1,040 | 1,000 | 1,030 | 61,000 | 10,300 |
| 1989-03-02 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1989-03-01 | 1,030 | 1,030 | 1,000 | 1,000 | 28,000 | 10,000 |
| 1989-02-28 | 1,020 | 1,040 | 1,010 | 1,010 | 51,000 | 10,100 |
| 1989-02-27 | 1,090 | 1,090 | 1,010 | 1,010 | 36,000 | 10,100 |
| 1989-02-23 | 1,050 | 1,090 | 1,040 | 1,070 | 129,000 | 10,700 |
| 1989-02-22 | 1,040 | 1,060 | 1,040 | 1,060 | 30,000 | 10,600 |
| 1989-02-21 | 1,060 | 1,080 | 1,030 | 1,080 | 38,000 | 10,800 |
| 1989-02-20 | 1,040 | 1,050 | 1,040 | 1,040 | 26,000 | 10,400 |
| 1989-02-17 | 1,040 | 1,070 | 1,040 | 1,060 | 66,000 | 10,600 |
| 1989-02-16 | 1,070 | 1,080 | 1,050 | 1,080 | 77,000 | 10,800 |
| 1989-02-15 | 1,070 | 1,080 | 1,020 | 1,060 | 89,000 | 10,600 |
| 1989-02-14 | 1,100 | 1,100 | 1,050 | 1,060 | 81,000 | 10,600 |
| 1989-02-13 | 1,110 | 1,120 | 1,080 | 1,080 | 88,000 | 10,800 |
| 1989-02-10 | 1,120 | 1,130 | 1,090 | 1,110 | 76,000 | 11,100 |
| 1989-02-09 | 1,160 | 1,170 | 1,150 | 1,150 | 432,000 | 11,500 |
| 1989-02-08 | 1,170 | 1,180 | 1,110 | 1,150 | 410,000 | 11,500 |
| 1989-02-07 | 1,150 | 1,180 | 1,140 | 1,150 | 1,148,000 | 11,500 |
| 1989-02-06 | 1,100 | 1,140 | 1,090 | 1,140 | 334,000 | 11,400 |
| 1989-02-03 | 1,100 | 1,120 | 1,080 | 1,090 | 114,000 | 10,900 |
| 1989-02-02 | 1,090 | 1,130 | 1,090 | 1,090 | 233,000 | 10,900 |
| 1989-02-01 | 1,110 | 1,120 | 1,080 | 1,100 | 257,000 | 11,000 |
| 1989-01-31 | 1,130 | 1,130 | 1,090 | 1,110 | 538,000 | 11,100 |
| 1989-01-30 | 1,090 | 1,140 | 1,090 | 1,120 | 729,000 | 11,200 |
| 1989-01-28 | 1,100 | 1,120 | 1,090 | 1,090 | 280,000 | 10,900 |
| 1989-01-27 | 1,100 | 1,130 | 1,090 | 1,110 | 988,000 | 11,100 |
| 1989-01-26 | 1,030 | 1,110 | 1,030 | 1,080 | 1,191,000 | 10,800 |
| 1989-01-25 | 1,020 | 1,040 | 1,010 | 1,030 | 217,000 | 10,300 |
| 1989-01-24 | 1,050 | 1,050 | 1,020 | 1,020 | 409,000 | 10,200 |
| 1989-01-23 | 999 | 1,050 | 998 | 1,040 | 680,000 | 10,400 |
| 1989-01-20 | 979 | 999 | 970 | 995 | 114,000 | 9,950 |
| 1989-01-19 | 971 | 979 | 970 | 971 | 108,000 | 9,710 |
| 1989-01-18 | 979 | 979 | 970 | 979 | 26,000 | 9,790 |
| 1989-01-17 | 970 | 980 | 970 | 979 | 37,000 | 9,790 |
| 1989-01-13 | 975 | 980 | 970 | 980 | 70,000 | 9,800 |
| 1989-01-12 | 980 | 984 | 976 | 976 | 73,000 | 9,760 |
| 1989-01-11 | 975 | 989 | 975 | 980 | 72,000 | 9,800 |
| 1989-01-10 | 961 | 980 | 960 | 979 | 47,000 | 9,790 |
| 1989-01-09 | 960 | 980 | 955 | 955 | 36,000 | 9,550 |
| 1989-01-06 | 989 | 989 | 960 | 960 | 24,000 | 9,600 |
| 1989-01-05 | 989 | 1,000 | 979 | 980 | 270,000 | 9,800 |
| 1989-01-04 | 985 | 989 | 975 | 975 | 17,000 | 9,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
