6005 三浦工業(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 | 2,080 | 2,090 | 2,060 | 2,080 | 66,000 | 693.33 |
| 1989-12-28 | 2,080 | 2,110 | 2,050 | 2,110 | 97,000 | 703.33 |
| 1989-12-27 | 2,100 | 2,110 | 2,080 | 2,100 | 154,000 | 700 |
| 1989-12-26 | 2,110 | 2,120 | 2,100 | 2,110 | 89,000 | 703.33 |
| 1989-12-25 | 2,130 | 2,150 | 2,110 | 2,150 | 172,000 | 716.67 |
| 1989-12-22 | 2,040 | 2,190 | 2,030 | 2,130 | 430,000 | 710 |
| 1989-12-21 | 1,980 | 2,020 | 1,960 | 2,020 | 334,000 | 673.33 |
| 1989-12-20 | 1,950 | 1,960 | 1,940 | 1,960 | 220,000 | 653.33 |
| 1989-12-19 | 1,930 | 1,950 | 1,910 | 1,950 | 110,000 | 650 |
| 1989-12-18 | 1,900 | 1,940 | 1,900 | 1,910 | 77,000 | 636.67 |
| 1989-12-15 | 1,970 | 1,970 | 1,900 | 1,910 | 117,000 | 636.67 |
| 1989-12-14 | 1,890 | 1,960 | 1,890 | 1,960 | 202,000 | 653.33 |
| 1989-12-13 | 1,860 | 1,910 | 1,850 | 1,890 | 92,000 | 630 |
| 1989-12-12 | 1,840 | 1,850 | 1,830 | 1,850 | 35,000 | 616.67 |
| 1989-12-11 | 1,840 | 1,850 | 1,810 | 1,850 | 28,000 | 616.67 |
| 1989-12-08 | 1,800 | 1,820 | 1,780 | 1,820 | 21,000 | 606.67 |
| 1989-12-07 | 1,820 | 1,820 | 1,800 | 1,800 | 34,000 | 600 |
| 1989-12-06 | 1,800 | 1,820 | 1,800 | 1,800 | 6,000 | 600 |
| 1989-12-05 | 1,760 | 1,820 | 1,760 | 1,820 | 18,000 | 606.67 |
| 1989-12-04 | 1,750 | 1,750 | 1,750 | 1,750 | 23,000 | 583.33 |
| 1989-12-01 | 1,710 | 1,710 | 1,700 | 1,700 | 16,000 | 566.67 |
| 1989-11-30 | 1,700 | 1,710 | 1,700 | 1,710 | 90,000 | 570 |
| 1989-11-29 | 1,720 | 1,720 | 1,700 | 1,700 | 43,000 | 566.67 |
| 1989-11-28 | 1,700 | 1,710 | 1,700 | 1,710 | 57,000 | 570 |
| 1989-11-27 | 1,700 | 1,710 | 1,700 | 1,700 | 21,000 | 566.67 |
| 1989-11-24 | 1,700 | 1,700 | 1,700 | 1,700 | 19,000 | 566.67 |
| 1989-11-22 | 1,690 | 1,690 | 1,690 | 1,690 | 5,000 | 563.33 |
| 1989-11-21 | 1,700 | 1,700 | 1,680 | 1,680 | 23,000 | 560 |
| 1989-11-20 | 1,700 | 1,710 | 1,690 | 1,690 | 33,000 | 563.33 |
| 1989-11-17 | 1,710 | 1,710 | 1,700 | 1,700 | 8,000 | 566.67 |
| 1989-11-16 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 | 566.67 |
| 1989-11-15 | 1,750 | 1,750 | 1,680 | 1,680 | 9,000 | 560 |
| 1989-11-14 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 583.33 |
| 1989-11-13 | 1,810 | 1,830 | 1,750 | 1,750 | 31,000 | 583.33 |
| 1989-11-10 | 1,790 | 1,800 | 1,790 | 1,800 | 6,000 | 600 |
| 1989-11-09 | 1,780 | 1,800 | 1,770 | 1,800 | 15,000 | 600 |
| 1989-11-08 | 1,730 | 1,770 | 1,720 | 1,770 | 7,000 | 590 |
| 1989-11-07 | 1,760 | 1,760 | 1,710 | 1,710 | 13,000 | 570 |
| 1989-11-06 | 1,780 | 1,830 | 1,780 | 1,800 | 54,000 | 600 |
| 1989-11-02 | 1,700 | 1,770 | 1,700 | 1,770 | 9,000 | 590 |
| 1989-11-01 | 1,670 | 1,730 | 1,670 | 1,700 | 33,000 | 566.67 |
| 1989-10-31 | 1,650 | 1,710 | 1,650 | 1,670 | 69,000 | 556.67 |
| 1989-10-30 | 1,670 | 1,670 | 1,650 | 1,670 | 12,000 | 556.67 |
| 1989-10-27 | 1,760 | 1,770 | 1,730 | 1,730 | 56,000 | 576.67 |
| 1989-10-26 | 1,800 | 1,850 | 1,750 | 1,760 | 85,000 | 586.67 |
| 1989-10-25 | 1,830 | 1,830 | 1,810 | 1,810 | 30,000 | 603.33 |
| 1989-10-24 | 1,850 | 1,850 | 1,830 | 1,830 | 20,000 | 610 |
| 1989-10-23 | 1,820 | 1,850 | 1,810 | 1,850 | 32,000 | 616.67 |
| 1989-10-20 | 1,840 | 1,840 | 1,800 | 1,820 | 23,000 | 606.67 |
| 1989-10-19 | 1,820 | 1,850 | 1,820 | 1,850 | 29,000 | 616.67 |
| 1989-10-18 | 1,850 | 1,880 | 1,800 | 1,800 | 14,000 | 600 |
| 1989-10-17 | 1,900 | 1,900 | 1,810 | 1,880 | 79,000 | 626.67 |
| 1989-10-16 | 1,890 | 1,900 | 1,870 | 1,870 | 52,000 | 623.33 |
| 1989-10-13 | 1,930 | 1,950 | 1,900 | 1,950 | 44,000 | 650 |
| 1989-10-12 | 1,940 | 1,970 | 1,900 | 1,950 | 131,000 | 650 |
| 1989-10-11 | 1,900 | 1,990 | 1,900 | 1,950 | 244,000 | 650 |
| 1989-10-09 | 1,830 | 1,900 | 1,820 | 1,900 | 263,000 | 633.33 |
| 1989-10-06 | 1,830 | 1,860 | 1,810 | 1,860 | 108,000 | 620 |
| 1989-10-05 | 1,860 | 1,900 | 1,800 | 1,800 | 82,000 | 600 |
| 1989-10-04 | 1,900 | 1,910 | 1,860 | 1,860 | 59,000 | 620 |
| 1989-10-03 | 1,960 | 1,960 | 1,870 | 1,870 | 164,000 | 623.33 |
| 1989-10-02 | 1,960 | 1,970 | 1,870 | 1,870 | 161,000 | 623.33 |
| 1989-09-29 | 1,950 | 1,980 | 1,910 | 1,980 | 339,000 | 660 |
| 1989-09-28 | 1,840 | 1,950 | 1,820 | 1,950 | 331,000 | 650 |
| 1989-09-27 | 1,840 | 1,850 | 1,810 | 1,810 | 131,000 | 603.33 |
| 1989-09-26 | 1,800 | 1,840 | 1,790 | 1,840 | 98,000 | 613.33 |
| 1989-09-25 | 1,860 | 1,870 | 1,790 | 1,850 | 101,000 | 616.67 |
| 1989-09-22 | 1,850 | 1,870 | 1,820 | 1,860 | 701,001 | 620 |
| 1989-09-21 | 1,720 | 1,840 | 1,720 | 1,790 | 778,001 | 596.67 |
| 1989-09-20 | 1,650 | 1,690 | 1,650 | 1,670 | 189,000 | 556.67 |
| 1989-09-19 | 1,600 | 1,650 | 1,580 | 1,640 | 66,000 | 546.67 |
| 1989-09-18 | 1,610 | 1,620 | 1,580 | 1,590 | 30,000 | 530 |
| 1989-09-14 | 1,590 | 1,600 | 1,570 | 1,580 | 58,000 | 526.67 |
| 1989-09-13 | 1,580 | 1,600 | 1,580 | 1,600 | 52,000 | 533.33 |
| 1989-09-12 | 1,580 | 1,590 | 1,570 | 1,580 | 56,000 | 526.67 |
| 1989-09-11 | 1,580 | 1,580 | 1,570 | 1,580 | 18,000 | 526.67 |
| 1989-09-08 | 1,580 | 1,600 | 1,570 | 1,580 | 40,000 | 526.67 |
| 1989-09-07 | 1,560 | 1,580 | 1,550 | 1,570 | 43,000 | 523.33 |
| 1989-09-06 | 1,590 | 1,590 | 1,560 | 1,560 | 33,000 | 520 |
| 1989-09-05 | 1,590 | 1,600 | 1,580 | 1,580 | 21,000 | 526.67 |
| 1989-09-04 | 1,600 | 1,620 | 1,550 | 1,620 | 70,000 | 540 |
| 1989-09-01 | 1,590 | 1,630 | 1,590 | 1,600 | 195,000 | 533.33 |
| 1989-08-31 | 1,590 | 1,600 | 1,530 | 1,590 | 67,000 | 530 |
| 1989-08-30 | 1,600 | 1,610 | 1,590 | 1,600 | 88,000 | 533.33 |
| 1989-08-29 | 1,610 | 1,610 | 1,600 | 1,610 | 88,000 | 536.67 |
| 1989-08-28 | 1,600 | 1,650 | 1,590 | 1,620 | 188,000 | 540 |
| 1989-08-25 | 1,570 | 1,630 | 1,570 | 1,610 | 218,000 | 536.67 |
| 1989-08-24 | 1,590 | 1,590 | 1,570 | 1,570 | 102,000 | 523.33 |
| 1989-08-23 | 1,570 | 1,630 | 1,570 | 1,580 | 526,001 | 526.67 |
| 1989-08-22 | 1,500 | 1,570 | 1,500 | 1,560 | 299,000 | 520 |
| 1989-08-21 | 1,490 | 1,510 | 1,480 | 1,480 | 213,000 | 493.33 |
| 1989-08-18 | 1,480 | 1,500 | 1,470 | 1,480 | 128,000 | 493.33 |
| 1989-08-17 | 1,440 | 1,490 | 1,420 | 1,470 | 215,000 | 490 |
| 1989-08-16 | 1,410 | 1,420 | 1,410 | 1,420 | 77,000 | 473.33 |
| 1989-08-15 | 1,410 | 1,440 | 1,400 | 1,410 | 64,000 | 470 |
| 1989-08-14 | 1,420 | 1,420 | 1,410 | 1,420 | 13,000 | 473.33 |
| 1989-08-11 | 1,410 | 1,410 | 1,400 | 1,410 | 22,000 | 470 |
| 1989-08-10 | 1,430 | 1,430 | 1,400 | 1,420 | 53,000 | 473.33 |
| 1989-08-09 | 1,430 | 1,440 | 1,410 | 1,420 | 65,000 | 473.33 |
| 1989-08-08 | 1,430 | 1,430 | 1,390 | 1,430 | 119,000 | 476.67 |
| 1989-08-07 | 1,430 | 1,430 | 1,430 | 1,430 | 19,000 | 476.67 |
| 1989-08-04 | 1,430 | 1,440 | 1,430 | 1,430 | 41,000 | 476.67 |
| 1989-08-03 | 1,420 | 1,450 | 1,420 | 1,450 | 23,000 | 483.33 |
| 1989-08-02 | 1,440 | 1,450 | 1,430 | 1,430 | 42,000 | 476.67 |
| 1989-08-01 | 1,430 | 1,440 | 1,430 | 1,440 | 45,000 | 480 |
| 1989-07-31 | 1,450 | 1,450 | 1,430 | 1,450 | 25,000 | 483.33 |
| 1989-07-28 | 1,440 | 1,450 | 1,430 | 1,450 | 36,000 | 483.33 |
| 1989-07-27 | 1,430 | 1,450 | 1,430 | 1,430 | 76,000 | 476.67 |
| 1989-07-26 | 1,450 | 1,460 | 1,440 | 1,440 | 75,000 | 480 |
| 1989-07-25 | 1,440 | 1,460 | 1,440 | 1,450 | 79,000 | 483.33 |
| 1989-07-24 | 1,440 | 1,460 | 1,430 | 1,440 | 176,000 | 480 |
| 1989-07-21 | 1,430 | 1,480 | 1,430 | 1,460 | 476,000 | 486.67 |
| 1989-07-20 | 1,410 | 1,440 | 1,410 | 1,440 | 167,000 | 480 |
| 1989-07-19 | 1,400 | 1,450 | 1,400 | 1,400 | 290,000 | 466.67 |
| 1989-07-18 | 1,390 | 1,400 | 1,380 | 1,400 | 122,000 | 466.67 |
| 1989-07-17 | 1,380 | 1,390 | 1,380 | 1,390 | 66,000 | 463.33 |
| 1989-07-14 | 1,360 | 1,390 | 1,360 | 1,370 | 132,000 | 456.67 |
| 1989-07-13 | 1,370 | 1,370 | 1,360 | 1,360 | 48,000 | 453.33 |
| 1989-07-12 | 1,370 | 1,370 | 1,360 | 1,360 | 31,000 | 453.33 |
| 1989-07-11 | 1,360 | 1,370 | 1,360 | 1,370 | 46,000 | 456.67 |
| 1989-07-10 | 1,360 | 1,370 | 1,360 | 1,360 | 23,000 | 453.33 |
| 1989-07-07 | 1,370 | 1,380 | 1,360 | 1,360 | 110,000 | 453.33 |
| 1989-07-06 | 1,360 | 1,370 | 1,360 | 1,370 | 56,000 | 456.67 |
| 1989-07-05 | 1,370 | 1,380 | 1,350 | 1,360 | 78,000 | 453.33 |
| 1989-07-04 | 1,370 | 1,370 | 1,350 | 1,360 | 129,000 | 453.33 |
| 1989-07-03 | 1,350 | 1,370 | 1,350 | 1,370 | 23,000 | 456.67 |
| 1989-06-30 | 1,380 | 1,380 | 1,340 | 1,350 | 42,000 | 450 |
| 1989-06-29 | 1,350 | 1,390 | 1,340 | 1,390 | 112,000 | 463.33 |
| 1989-06-28 | 1,370 | 1,380 | 1,350 | 1,360 | 101,000 | 453.33 |
| 1989-06-27 | 1,420 | 1,420 | 1,370 | 1,390 | 238,000 | 463.33 |
| 1989-06-26 | 1,380 | 1,410 | 1,370 | 1,410 | 411,000 | 470 |
| 1989-06-23 | 1,310 | 1,370 | 1,310 | 1,350 | 697,001 | 450 |
| 1989-06-22 | 1,310 | 1,340 | 1,300 | 1,310 | 301,000 | 436.67 |
| 1989-06-21 | 1,290 | 1,310 | 1,290 | 1,290 | 159,000 | 430 |
| 1989-06-20 | 1,280 | 1,300 | 1,270 | 1,300 | 189,000 | 433.33 |
| 1989-06-19 | 1,270 | 1,300 | 1,270 | 1,280 | 81,000 | 426.67 |
| 1989-06-16 | 1,270 | 1,290 | 1,270 | 1,290 | 43,000 | 430 |
| 1989-06-15 | 1,300 | 1,320 | 1,290 | 1,290 | 92,000 | 430 |
| 1989-06-14 | 1,290 | 1,300 | 1,280 | 1,290 | 38,000 | 430 |
| 1989-06-13 | 1,300 | 1,300 | 1,290 | 1,290 | 44,000 | 430 |
| 1989-06-12 | 1,260 | 1,300 | 1,260 | 1,300 | 52,000 | 433.33 |
| 1989-06-09 | 1,270 | 1,330 | 1,270 | 1,320 | 266,000 | 440 |
| 1989-06-08 | 1,290 | 1,290 | 1,280 | 1,280 | 51,000 | 426.67 |
| 1989-06-07 | 1,290 | 1,300 | 1,280 | 1,280 | 171,000 | 426.67 |
| 1989-06-06 | 1,290 | 1,310 | 1,280 | 1,310 | 169,000 | 436.67 |
| 1989-06-05 | 1,260 | 1,310 | 1,260 | 1,300 | 81,000 | 433.33 |
| 1989-06-02 | 1,270 | 1,300 | 1,270 | 1,280 | 203,000 | 426.67 |
| 1989-06-01 | 1,300 | 1,330 | 1,280 | 1,310 | 434,000 | 436.67 |
| 1989-05-31 | 1,260 | 1,320 | 1,260 | 1,280 | 602,001 | 426.67 |
| 1989-05-30 | 1,250 | 1,260 | 1,240 | 1,260 | 166,000 | 420 |
| 1989-05-29 | 1,240 | 1,250 | 1,240 | 1,250 | 54,000 | 416.67 |
| 1989-05-26 | 1,230 | 1,240 | 1,230 | 1,230 | 21,000 | 410 |
| 1989-05-25 | 1,240 | 1,240 | 1,230 | 1,240 | 10,000 | 413.33 |
| 1989-05-24 | 1,210 | 1,240 | 1,210 | 1,240 | 24,000 | 413.33 |
| 1989-05-23 | 1,200 | 1,250 | 1,200 | 1,230 | 15,000 | 410 |
| 1989-05-22 | 1,260 | 1,260 | 1,230 | 1,240 | 122,000 | 413.33 |
| 1989-05-19 | 1,220 | 1,300 | 1,220 | 1,270 | 464,000 | 423.33 |
| 1989-05-18 | 1,200 | 1,240 | 1,180 | 1,240 | 237,000 | 413.33 |
| 1989-05-17 | 1,170 | 1,230 | 1,170 | 1,200 | 118,000 | 400 |
| 1989-05-16 | 1,180 | 1,200 | 1,170 | 1,170 | 6,000 | 390 |
| 1989-05-15 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 | 393.33 |
| 1989-05-12 | 1,220 | 1,220 | 1,170 | 1,170 | 36,000 | 390 |
| 1989-05-11 | 1,190 | 1,210 | 1,190 | 1,200 | 70,000 | 400 |
| 1989-05-10 | 1,190 | 1,200 | 1,180 | 1,180 | 16,000 | 393.33 |
| 1989-05-09 | 1,200 | 1,200 | 1,180 | 1,180 | 19,000 | 393.33 |
| 1989-05-08 | 1,200 | 1,200 | 1,190 | 1,200 | 64,000 | 400 |
| 1989-05-02 | 1,200 | 1,200 | 1,180 | 1,180 | 19,000 | 393.33 |
| 1989-05-01 | 1,160 | 1,190 | 1,160 | 1,190 | 57,000 | 396.67 |
| 1989-04-28 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 | 386.67 |
| 1989-04-27 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 383.33 |
| 1989-04-26 | 1,140 | 1,150 | 1,100 | 1,130 | 29,000 | 376.67 |
| 1989-04-25 | 1,170 | 1,180 | 1,150 | 1,160 | 12,000 | 386.67 |
| 1989-04-24 | 1,180 | 1,180 | 1,180 | 1,180 | 28,000 | 393.33 |
| 1989-04-21 | 1,140 | 1,180 | 1,140 | 1,180 | 31,000 | 393.33 |
| 1989-04-20 | 1,160 | 1,160 | 1,130 | 1,130 | 40,000 | 376.67 |
| 1989-04-19 | 1,170 | 1,170 | 1,160 | 1,160 | 29,000 | 386.67 |
| 1989-04-18 | 1,160 | 1,160 | 1,150 | 1,150 | 51,000 | 383.33 |
| 1989-04-17 | 1,160 | 1,160 | 1,160 | 1,160 | 12,000 | 386.67 |
| 1989-04-14 | 1,150 | 1,170 | 1,150 | 1,150 | 56,000 | 383.33 |
| 1989-04-13 | 1,120 | 1,150 | 1,120 | 1,150 | 43,000 | 383.33 |
| 1989-04-12 | 1,120 | 1,120 | 1,110 | 1,110 | 15,000 | 370 |
| 1989-04-11 | 1,110 | 1,140 | 1,110 | 1,120 | 53,000 | 373.33 |
| 1989-04-10 | 1,110 | 1,120 | 1,100 | 1,120 | 23,000 | 373.33 |
| 1989-04-07 | 1,090 | 1,100 | 1,080 | 1,090 | 52,000 | 363.33 |
| 1989-04-06 | 1,090 | 1,090 | 1,090 | 1,090 | 43,000 | 363.33 |
| 1989-04-05 | 1,110 | 1,110 | 1,090 | 1,100 | 26,000 | 366.67 |
| 1989-04-04 | 1,100 | 1,100 | 1,090 | 1,100 | 38,000 | 366.67 |
| 1989-04-03 | 1,100 | 1,120 | 1,080 | 1,080 | 12,000 | 360 |
| 1989-03-31 | 1,080 | 1,090 | 1,080 | 1,080 | 6,000 | 360 |
| 1989-03-30 | 1,100 | 1,120 | 1,060 | 1,060 | 30,000 | 353.33 |
| 1989-03-29 | 1,090 | 1,100 | 1,090 | 1,100 | 11,000 | 366.67 |
| 1989-03-28 | 1,080 | 1,080 | 1,040 | 1,040 | 25,000 | 346.67 |
| 1989-03-27 | 1,100 | 1,100 | 1,070 | 1,070 | 7,000 | 356.67 |
| 1989-03-24 | 1,090 | 1,090 | 1,060 | 1,060 | 6,000 | 353.33 |
| 1989-03-23 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 356.67 |
| 1989-03-22 | 1,100 | 1,100 | 1,060 | 1,060 | 23,000 | 353.33 |
| 1989-03-20 | 1,080 | 1,100 | 1,070 | 1,100 | 15,000 | 366.67 |
| 1989-03-17 | 1,090 | 1,100 | 1,060 | 1,060 | 56,000 | 353.33 |
| 1989-03-16 | 1,090 | 1,100 | 1,090 | 1,100 | 24,000 | 366.67 |
| 1989-03-15 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 | 356.67 |
| 1989-03-14 | 1,090 | 1,090 | 1,060 | 1,060 | 5,000 | 353.33 |
| 1989-03-13 | 1,090 | 1,100 | 1,080 | 1,100 | 13,000 | 366.67 |
| 1989-03-10 | 1,100 | 1,100 | 1,060 | 1,060 | 13,000 | 353.33 |
| 1989-03-09 | 1,060 | 1,100 | 1,060 | 1,100 | 5,000 | 366.67 |
| 1989-03-08 | 1,080 | 1,080 | 1,060 | 1,060 | 14,000 | 353.33 |
| 1989-03-07 | 1,060 | 1,070 | 1,040 | 1,060 | 22,000 | 353.33 |
| 1989-03-06 | 1,070 | 1,070 | 1,050 | 1,050 | 32,000 | 350 |
| 1989-03-03 | 1,080 | 1,080 | 1,050 | 1,070 | 28,000 | 356.67 |
| 1989-03-02 | 1,100 | 1,100 | 1,080 | 1,080 | 22,000 | 360 |
| 1989-03-01 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 363.33 |
| 1989-02-28 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 363.33 |
| 1989-02-27 | 1,080 | 1,150 | 1,080 | 1,150 | 26,000 | 383.33 |
| 1989-02-23 | 1,070 | 1,090 | 1,060 | 1,090 | 17,000 | 363.33 |
| 1989-02-22 | 1,100 | 1,100 | 1,060 | 1,060 | 6,000 | 353.33 |
| 1989-02-21 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 | 366.67 |
| 1989-02-20 | 1,110 | 1,150 | 1,100 | 1,100 | 12,000 | 366.67 |
| 1989-02-17 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 366.67 |
| 1989-02-15 | 1,120 | 1,130 | 1,100 | 1,100 | 69,000 | 366.67 |
| 1989-02-13 | 1,160 | 1,160 | 1,120 | 1,120 | 7,000 | 373.33 |
| 1989-02-10 | 1,130 | 1,130 | 1,120 | 1,120 | 12,000 | 373.33 |
| 1989-02-09 | 1,120 | 1,150 | 1,120 | 1,120 | 15,000 | 373.33 |
| 1989-02-08 | 1,160 | 1,170 | 1,150 | 1,150 | 28,000 | 383.33 |
| 1989-02-07 | 1,160 | 1,170 | 1,150 | 1,150 | 54,000 | 383.33 |
| 1989-02-06 | 1,160 | 1,160 | 1,140 | 1,150 | 62,000 | 383.33 |
| 1989-02-03 | 1,150 | 1,150 | 1,140 | 1,150 | 17,000 | 383.33 |
| 1989-02-02 | 1,170 | 1,170 | 1,150 | 1,150 | 11,000 | 383.33 |
| 1989-02-01 | 1,180 | 1,180 | 1,170 | 1,170 | 18,000 | 390 |
| 1989-01-31 | 1,180 | 1,180 | 1,160 | 1,180 | 59,000 | 393.33 |
| 1989-01-30 | 1,170 | 1,180 | 1,160 | 1,180 | 63,000 | 393.33 |
| 1989-01-28 | 1,150 | 1,160 | 1,140 | 1,140 | 77,000 | 380 |
| 1989-01-27 | 1,150 | 1,150 | 1,140 | 1,150 | 57,000 | 383.33 |
| 1989-01-26 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 376.67 |
| 1989-01-25 | 1,130 | 1,140 | 1,120 | 1,130 | 32,000 | 376.67 |
| 1989-01-24 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 | 373.33 |
| 1989-01-23 | 1,100 | 1,170 | 1,100 | 1,170 | 38,000 | 390 |
| 1989-01-20 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 366.67 |
| 1989-01-19 | 1,110 | 1,110 | 1,090 | 1,090 | 8,000 | 363.33 |
| 1989-01-18 | 1,090 | 1,100 | 1,090 | 1,090 | 5,000 | 363.33 |
| 1989-01-17 | 1,070 | 1,120 | 1,070 | 1,120 | 7,000 | 373.33 |
| 1989-01-13 | 1,100 | 1,100 | 1,090 | 1,090 | 20,000 | 363.33 |
| 1989-01-12 | 1,120 | 1,120 | 1,100 | 1,100 | 10,000 | 366.67 |
| 1989-01-11 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 366.67 |
| 1989-01-10 | 1,100 | 1,100 | 1,090 | 1,090 | 8,000 | 363.33 |
| 1989-01-09 | 1,090 | 1,130 | 1,090 | 1,130 | 11,000 | 376.67 |
| 1989-01-06 | 1,120 | 1,140 | 1,120 | 1,120 | 17,000 | 373.33 |
| 1989-01-05 | 1,120 | 1,140 | 1,120 | 1,140 | 30,000 | 380 |
| 1989-01-04 | 1,090 | 1,110 | 1,090 | 1,110 | 5,000 | 370 |
分割・併合履歴 ： [2014-09-26]1株→3株 [1988-10-27]1株→1.1株 [1985-10-28]1株→1.1株 [1984-10-27]1株→1.2株 [1983-12-26]1株→1.25株 [1983-04-26]1株→1.25株