6104 芝浦機械(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 | 1,450 | 1,460 | 1,420 | 1,440 | 541,000 | 7,200 |
| 1989-12-28 | 1,450 | 1,470 | 1,420 | 1,450 | 1,687,000 | 7,250 |
| 1989-12-27 | 1,450 | 1,460 | 1,430 | 1,440 | 7,050,000 | 7,200 |
| 1989-12-26 | 1,340 | 1,410 | 1,320 | 1,410 | 3,100,000 | 7,050 |
| 1989-12-25 | 1,290 | 1,320 | 1,290 | 1,290 | 201,000 | 6,450 |
| 1989-12-22 | 1,320 | 1,320 | 1,280 | 1,290 | 218,000 | 6,450 |
| 1989-12-21 | 1,290 | 1,310 | 1,290 | 1,290 | 256,000 | 6,450 |
| 1989-12-20 | 1,330 | 1,340 | 1,290 | 1,310 | 347,000 | 6,550 |
| 1989-12-19 | 1,330 | 1,340 | 1,300 | 1,300 | 457,000 | 6,500 |
| 1989-12-18 | 1,340 | 1,350 | 1,320 | 1,320 | 663,000 | 6,600 |
| 1989-12-15 | 1,310 | 1,320 | 1,300 | 1,320 | 400,000 | 6,600 |
| 1989-12-14 | 1,330 | 1,330 | 1,230 | 1,230 | 534,000 | 6,150 |
| 1989-12-13 | 1,330 | 1,340 | 1,300 | 1,310 | 550,000 | 6,550 |
| 1989-12-12 | 1,320 | 1,340 | 1,310 | 1,320 | 193,000 | 6,600 |
| 1989-12-11 | 1,330 | 1,350 | 1,320 | 1,320 | 401,000 | 6,600 |
| 1989-12-08 | 1,340 | 1,350 | 1,320 | 1,340 | 856,000 | 6,700 |
| 1989-12-07 | 1,340 | 1,350 | 1,320 | 1,340 | 692,000 | 6,700 |
| 1989-12-06 | 1,330 | 1,360 | 1,320 | 1,320 | 1,145,000 | 6,600 |
| 1989-12-05 | 1,340 | 1,390 | 1,330 | 1,350 | 7,786,000 | 6,750 |
| 1989-12-04 | 1,250 | 1,320 | 1,250 | 1,310 | 2,082,000 | 6,550 |
| 1989-12-01 | 1,250 | 1,250 | 1,220 | 1,240 | 527,000 | 6,200 |
| 1989-11-30 | 1,250 | 1,250 | 1,230 | 1,240 | 370,000 | 6,200 |
| 1989-11-29 | 1,280 | 1,280 | 1,240 | 1,250 | 553,000 | 6,250 |
| 1989-11-28 | 1,290 | 1,290 | 1,260 | 1,280 | 1,155,000 | 6,400 |
| 1989-11-27 | 1,280 | 1,300 | 1,260 | 1,280 | 1,209,000 | 6,400 |
| 1989-11-24 | 1,300 | 1,300 | 1,270 | 1,270 | 1,538,000 | 6,350 |
| 1989-11-22 | 1,270 | 1,300 | 1,250 | 1,300 | 4,511,000 | 6,500 |
| 1989-11-21 | 1,220 | 1,280 | 1,210 | 1,270 | 2,206,000 | 6,350 |
| 1989-11-20 | 1,170 | 1,220 | 1,170 | 1,200 | 641,000 | 6,000 |
| 1989-11-17 | 1,190 | 1,200 | 1,170 | 1,170 | 434,000 | 5,850 |
| 1989-11-16 | 1,160 | 1,200 | 1,160 | 1,190 | 626,000 | 5,950 |
| 1989-11-15 | 1,170 | 1,180 | 1,150 | 1,150 | 439,000 | 5,750 |
| 1989-11-14 | 1,160 | 1,160 | 1,150 | 1,160 | 172,000 | 5,800 |
| 1989-11-13 | 1,180 | 1,180 | 1,150 | 1,150 | 275,000 | 5,750 |
| 1989-11-10 | 1,160 | 1,180 | 1,150 | 1,180 | 428,000 | 5,900 |
| 1989-11-09 | 1,150 | 1,150 | 1,140 | 1,150 | 334,000 | 5,750 |
| 1989-11-08 | 1,150 | 1,160 | 1,140 | 1,150 | 201,000 | 5,750 |
| 1989-11-07 | 1,150 | 1,160 | 1,140 | 1,150 | 246,000 | 5,750 |
| 1989-11-06 | 1,160 | 1,170 | 1,150 | 1,150 | 69,000 | 5,750 |
| 1989-11-02 | 1,150 | 1,180 | 1,150 | 1,160 | 190,000 | 5,800 |
| 1989-11-01 | 1,170 | 1,200 | 1,140 | 1,150 | 642,000 | 5,750 |
| 1989-10-31 | 1,120 | 1,150 | 1,120 | 1,150 | 215,000 | 5,750 |
| 1989-10-30 | 1,120 | 1,120 | 1,100 | 1,120 | 131,000 | 5,600 |
| 1989-10-27 | 1,100 | 1,120 | 1,090 | 1,120 | 332,000 | 5,600 |
| 1989-10-26 | 1,140 | 1,140 | 1,120 | 1,130 | 224,000 | 5,650 |
| 1989-10-25 | 1,160 | 1,170 | 1,150 | 1,150 | 361,000 | 5,750 |
| 1989-10-24 | 1,190 | 1,190 | 1,160 | 1,160 | 169,000 | 5,800 |
| 1989-10-23 | 1,160 | 1,180 | 1,160 | 1,170 | 195,000 | 5,850 |
| 1989-10-20 | 1,170 | 1,190 | 1,170 | 1,180 | 272,000 | 5,900 |
| 1989-10-19 | 1,160 | 1,170 | 1,150 | 1,150 | 51,000 | 5,750 |
| 1989-10-18 | 1,170 | 1,170 | 1,150 | 1,150 | 233,000 | 5,750 |
| 1989-10-17 | 1,170 | 1,190 | 1,160 | 1,160 | 156,000 | 5,800 |
| 1989-10-16 | 1,160 | 1,170 | 1,140 | 1,160 | 320,000 | 5,800 |
| 1989-10-13 | 1,190 | 1,200 | 1,180 | 1,180 | 228,000 | 5,900 |
| 1989-10-12 | 1,200 | 1,200 | 1,180 | 1,200 | 358,000 | 6,000 |
| 1989-10-11 | 1,270 | 1,270 | 1,210 | 1,210 | 796,000 | 6,050 |
| 1989-10-09 | 1,250 | 1,250 | 1,240 | 1,250 | 570,000 | 6,250 |
| 1989-10-06 | 1,250 | 1,250 | 1,230 | 1,230 | 607,000 | 6,150 |
| 1989-10-05 | 1,240 | 1,250 | 1,230 | 1,240 | 1,687,000 | 6,200 |
| 1989-10-04 | 1,200 | 1,230 | 1,190 | 1,230 | 1,819,000 | 6,150 |
| 1989-10-03 | 1,180 | 1,190 | 1,180 | 1,190 | 580,000 | 5,950 |
| 1989-10-02 | 1,190 | 1,200 | 1,180 | 1,180 | 560,000 | 5,900 |
| 1989-09-29 | 1,180 | 1,190 | 1,170 | 1,180 | 849,000 | 5,900 |
| 1989-09-28 | 1,170 | 1,180 | 1,150 | 1,170 | 523,000 | 5,850 |
| 1989-09-27 | 1,200 | 1,200 | 1,150 | 1,160 | 1,001,000 | 5,800 |
| 1989-09-26 | 1,160 | 1,190 | 1,150 | 1,180 | 842,000 | 5,900 |
| 1989-09-25 | 1,160 | 1,170 | 1,150 | 1,160 | 247,000 | 5,800 |
| 1989-09-22 | 1,150 | 1,170 | 1,140 | 1,170 | 501,000 | 5,850 |
| 1989-09-21 | 1,180 | 1,190 | 1,150 | 1,170 | 396,000 | 5,850 |
| 1989-09-20 | 1,180 | 1,210 | 1,170 | 1,170 | 1,378,000 | 5,850 |
| 1989-09-19 | 1,180 | 1,190 | 1,150 | 1,180 | 629,000 | 5,900 |
| 1989-09-18 | 1,200 | 1,210 | 1,180 | 1,180 | 1,320,000 | 5,900 |
| 1989-09-14 | 1,200 | 1,210 | 1,180 | 1,180 | 2,158,000 | 5,900 |
| 1989-09-13 | 1,170 | 1,210 | 1,170 | 1,200 | 9,826,000 | 6,000 |
| 1989-09-12 | 1,140 | 1,160 | 1,130 | 1,150 | 3,092,000 | 5,750 |
| 1989-09-11 | 1,140 | 1,160 | 1,120 | 1,130 | 4,587,000 | 5,650 |
| 1989-09-08 | 1,090 | 1,140 | 1,070 | 1,120 | 5,029,000 | 5,600 |
| 1989-09-07 | 1,060 | 1,070 | 1,050 | 1,050 | 440,000 | 5,250 |
| 1989-09-06 | 1,060 | 1,080 | 1,050 | 1,050 | 565,000 | 5,250 |
| 1989-09-05 | 1,070 | 1,070 | 1,040 | 1,040 | 778,000 | 5,200 |
| 1989-09-04 | 1,080 | 1,080 | 1,050 | 1,060 | 597,000 | 5,300 |
| 1989-09-01 | 1,070 | 1,070 | 1,040 | 1,060 | 1,741,000 | 5,300 |
| 1989-08-31 | 1,020 | 1,020 | 990 | 1,000 | 206,000 | 5,000 |
| 1989-08-30 | 1,020 | 1,020 | 1,000 | 1,010 | 164,000 | 5,050 |
| 1989-08-29 | 1,030 | 1,030 | 1,010 | 1,010 | 187,000 | 5,050 |
| 1989-08-28 | 1,040 | 1,040 | 1,010 | 1,030 | 330,000 | 5,150 |
| 1989-08-25 | 1,030 | 1,040 | 1,010 | 1,030 | 227,000 | 5,150 |
| 1989-08-24 | 1,030 | 1,040 | 1,010 | 1,010 | 151,000 | 5,050 |
| 1989-08-23 | 1,030 | 1,040 | 1,020 | 1,030 | 112,000 | 5,150 |
| 1989-08-22 | 1,010 | 1,040 | 1,010 | 1,020 | 329,000 | 5,100 |
| 1989-08-21 | 1,010 | 1,010 | 1,000 | 1,000 | 83,000 | 5,000 |
| 1989-08-18 | 1,000 | 1,020 | 1,000 | 1,000 | 170,000 | 5,000 |
| 1989-08-17 | 1,020 | 1,020 | 1,000 | 1,000 | 116,000 | 5,000 |
| 1989-08-16 | 1,000 | 1,020 | 993 | 1,020 | 178,000 | 5,100 |
| 1989-08-15 | 991 | 1,000 | 990 | 993 | 105,000 | 4,965 |
| 1989-08-14 | 1,000 | 1,010 | 990 | 990 | 72,000 | 4,950 |
| 1989-08-11 | 1,020 | 1,020 | 1,000 | 1,000 | 95,000 | 5,000 |
| 1989-08-10 | 1,030 | 1,030 | 1,010 | 1,020 | 49,000 | 5,100 |
| 1989-08-09 | 1,020 | 1,040 | 1,010 | 1,030 | 111,000 | 5,150 |
| 1989-08-08 | 1,030 | 1,040 | 1,020 | 1,030 | 137,000 | 5,150 |
| 1989-08-07 | 1,010 | 1,040 | 1,000 | 1,030 | 126,000 | 5,150 |
| 1989-08-04 | 991 | 1,000 | 991 | 1,000 | 75,000 | 5,000 |
| 1989-08-03 | 1,000 | 1,010 | 991 | 991 | 88,000 | 4,955 |
| 1989-08-02 | 990 | 1,010 | 990 | 1,000 | 110,000 | 5,000 |
| 1989-08-01 | 1,000 | 1,010 | 988 | 1,000 | 259,000 | 5,000 |
| 1989-07-31 | 1,000 | 1,020 | 1,000 | 1,020 | 184,000 | 5,100 |
| 1989-07-28 | 1,010 | 1,020 | 1,000 | 1,000 | 127,000 | 5,000 |
| 1989-07-27 | 1,010 | 1,020 | 1,000 | 1,010 | 168,000 | 5,050 |
| 1989-07-26 | 1,010 | 1,010 | 1,000 | 1,010 | 151,000 | 5,050 |
| 1989-07-25 | 992 | 1,000 | 992 | 996 | 108,000 | 4,980 |
| 1989-07-24 | 993 | 1,000 | 991 | 991 | 83,000 | 4,955 |
| 1989-07-21 | 995 | 1,000 | 991 | 993 | 90,000 | 4,965 |
| 1989-07-20 | 1,000 | 1,000 | 991 | 995 | 92,000 | 4,975 |
| 1989-07-19 | 992 | 1,000 | 990 | 990 | 107,000 | 4,950 |
| 1989-07-18 | 1,000 | 1,000 | 990 | 990 | 54,000 | 4,950 |
| 1989-07-17 | 992 | 1,010 | 992 | 1,000 | 49,000 | 5,000 |
| 1989-07-14 | 1,000 | 1,000 | 990 | 990 | 95,000 | 4,950 |
| 1989-07-13 | 995 | 1,000 | 993 | 993 | 83,000 | 4,965 |
| 1989-07-12 | 995 | 995 | 991 | 993 | 81,000 | 4,965 |
| 1989-07-11 | 997 | 997 | 991 | 991 | 103,000 | 4,955 |
| 1989-07-10 | 1,000 | 1,010 | 996 | 997 | 87,000 | 4,985 |
| 1989-07-07 | 999 | 1,000 | 995 | 1,000 | 109,000 | 5,000 |
| 1989-07-06 | 998 | 1,000 | 990 | 998 | 138,000 | 4,990 |
| 1989-07-05 | 1,010 | 1,010 | 1,000 | 1,000 | 106,000 | 5,000 |
| 1989-07-04 | 995 | 1,020 | 995 | 1,000 | 109,000 | 5,000 |
| 1989-07-03 | 989 | 989 | 975 | 985 | 187,000 | 4,925 |
| 1989-06-30 | 975 | 990 | 970 | 990 | 173,000 | 4,950 |
| 1989-06-29 | 1,010 | 1,010 | 980 | 980 | 272,000 | 4,900 |
| 1989-06-28 | 1,040 | 1,050 | 1,000 | 1,000 | 271,000 | 5,000 |
| 1989-06-27 | 1,060 | 1,060 | 1,030 | 1,030 | 116,000 | 5,150 |
| 1989-06-26 | 1,050 | 1,060 | 1,030 | 1,030 | 161,000 | 5,150 |
| 1989-06-23 | 1,070 | 1,080 | 1,040 | 1,050 | 218,000 | 5,250 |
| 1989-06-22 | 1,070 | 1,080 | 1,060 | 1,070 | 272,000 | 5,350 |
| 1989-06-21 | 1,080 | 1,090 | 1,070 | 1,070 | 833,000 | 5,350 |
| 1989-06-20 | 1,050 | 1,070 | 1,050 | 1,070 | 401,000 | 5,350 |
| 1989-06-19 | 1,040 | 1,040 | 1,020 | 1,030 | 342,000 | 5,150 |
| 1989-06-16 | 1,050 | 1,050 | 1,010 | 1,010 | 272,000 | 5,050 |
| 1989-06-15 | 1,050 | 1,050 | 1,010 | 1,010 | 305,000 | 5,050 |
| 1989-06-14 | 1,040 | 1,040 | 995 | 1,020 | 355,000 | 5,100 |
| 1989-06-13 | 1,060 | 1,070 | 1,040 | 1,040 | 246,000 | 5,200 |
| 1989-06-12 | 1,060 | 1,070 | 1,050 | 1,060 | 223,000 | 5,300 |
| 1989-06-09 | 1,060 | 1,070 | 1,050 | 1,070 | 265,000 | 5,350 |
| 1989-06-08 | 1,040 | 1,070 | 1,030 | 1,070 | 300,000 | 5,350 |
| 1989-06-07 | 1,040 | 1,050 | 1,020 | 1,030 | 266,000 | 5,150 |
| 1989-06-06 | 1,030 | 1,050 | 1,000 | 1,030 | 583,000 | 5,150 |
| 1989-06-05 | 1,090 | 1,100 | 1,030 | 1,070 | 467,000 | 5,350 |
| 1989-06-02 | 1,080 | 1,100 | 1,070 | 1,080 | 1,148,000 | 5,400 |
| 1989-06-01 | 1,080 | 1,110 | 1,050 | 1,060 | 8,315,000 | 5,300 |
| 1989-05-31 | 1,050 | 1,080 | 1,050 | 1,060 | 2,441,000 | 5,300 |
| 1989-05-30 | 1,040 | 1,050 | 1,030 | 1,050 | 716,000 | 5,250 |
| 1989-05-29 | 1,030 | 1,050 | 1,020 | 1,030 | 732,000 | 5,150 |
| 1989-05-26 | 1,020 | 1,030 | 1,010 | 1,020 | 292,000 | 5,100 |
| 1989-05-25 | 1,020 | 1,030 | 1,010 | 1,010 | 271,000 | 5,050 |
| 1989-05-24 | 1,040 | 1,040 | 1,020 | 1,020 | 64,000 | 5,100 |
| 1989-05-23 | 1,030 | 1,040 | 1,010 | 1,040 | 438,000 | 5,200 |
| 1989-05-22 | 1,050 | 1,060 | 1,040 | 1,050 | 452,000 | 5,250 |
| 1989-05-19 | 1,050 | 1,070 | 1,040 | 1,060 | 3,510,000 | 5,300 |
| 1989-05-18 | 1,020 | 1,070 | 1,010 | 1,030 | 3,170,000 | 5,150 |
| 1989-05-17 | 991 | 1,020 | 988 | 1,020 | 538,000 | 5,100 |
| 1989-05-16 | 971 | 985 | 970 | 983 | 125,000 | 4,915 |
| 1989-05-15 | 976 | 980 | 970 | 970 | 104,000 | 4,850 |
| 1989-05-12 | 982 | 982 | 971 | 975 | 188,000 | 4,875 |
| 1989-05-11 | 970 | 984 | 970 | 972 | 140,000 | 4,860 |
| 1989-05-10 | 979 | 990 | 973 | 980 | 378,000 | 4,900 |
| 1989-05-09 | 991 | 1,000 | 980 | 982 | 282,000 | 4,910 |
| 1989-05-08 | 1,010 | 1,010 | 998 | 999 | 288,000 | 4,995 |
| 1989-05-02 | 1,000 | 1,010 | 998 | 1,000 | 240,000 | 5,000 |
| 1989-05-01 | 1,000 | 1,010 | 995 | 1,000 | 157,000 | 5,000 |
| 1989-04-28 | 1,010 | 1,010 | 995 | 995 | 289,000 | 4,975 |
| 1989-04-27 | 1,000 | 1,010 | 990 | 1,010 | 470,000 | 5,050 |
| 1989-04-26 | 1,010 | 1,010 | 980 | 983 | 530,000 | 4,915 |
| 1989-04-25 | 973 | 1,010 | 962 | 1,000 | 639,000 | 5,000 |
| 1989-04-24 | 980 | 999 | 975 | 976 | 504,000 | 4,880 |
| 1989-04-21 | 1,000 | 1,020 | 995 | 1,000 | 623,000 | 5,000 |
| 1989-04-20 | 1,030 | 1,030 | 1,000 | 1,010 | 850,000 | 5,050 |
| 1989-04-19 | 1,020 | 1,040 | 1,010 | 1,030 | 972,000 | 5,150 |
| 1989-04-18 | 1,020 | 1,050 | 1,010 | 1,020 | 3,554,000 | 5,100 |
| 1989-04-17 | 1,000 | 1,020 | 990 | 1,010 | 954,000 | 5,050 |
| 1989-04-14 | 980 | 1,000 | 980 | 1,000 | 1,206,000 | 5,000 |
| 1989-04-13 | 1,010 | 1,030 | 975 | 1,000 | 5,998,000 | 5,000 |
| 1989-04-12 | 965 | 989 | 964 | 985 | 4,448,000 | 4,925 |
| 1989-04-11 | 926 | 955 | 925 | 955 | 1,097,000 | 4,775 |
| 1989-04-10 | 936 | 949 | 921 | 930 | 255,000 | 4,650 |
| 1989-04-07 | 921 | 931 | 920 | 930 | 446,000 | 4,650 |
| 1989-04-06 | 960 | 964 | 918 | 931 | 543,000 | 4,655 |
| 1989-04-05 | 950 | 970 | 940 | 950 | 2,027,000 | 4,750 |
| 1989-04-04 | 940 | 948 | 930 | 945 | 1,481,000 | 4,725 |
| 1989-04-03 | 940 | 940 | 920 | 930 | 546,000 | 4,650 |
| 1989-03-31 | 929 | 940 | 910 | 930 | 510,000 | 4,650 |
| 1989-03-30 | 918 | 935 | 914 | 930 | 895,000 | 4,650 |
| 1989-03-29 | 920 | 920 | 900 | 918 | 418,000 | 4,590 |
| 1989-03-28 | 878 | 924 | 870 | 924 | 715,000 | 4,620 |
| 1989-03-27 | 867 | 870 | 850 | 855 | 553,000 | 4,275 |
| 1989-03-24 | 874 | 884 | 857 | 877 | 345,000 | 4,385 |
| 1989-03-23 | 885 | 893 | 875 | 884 | 330,000 | 4,420 |
| 1989-03-22 | 910 | 920 | 875 | 875 | 667,000 | 4,375 |
| 1989-03-20 | 925 | 941 | 911 | 914 | 1,288,000 | 4,570 |
| 1989-03-17 | 900 | 930 | 898 | 917 | 1,425,000 | 4,585 |
| 1989-03-16 | 880 | 900 | 870 | 885 | 612,000 | 4,425 |
| 1989-03-15 | 880 | 881 | 870 | 870 | 258,000 | 4,350 |
| 1989-03-14 | 875 | 882 | 872 | 880 | 252,000 | 4,400 |
| 1989-03-13 | 870 | 880 | 867 | 872 | 133,000 | 4,360 |
| 1989-03-10 | 863 | 870 | 850 | 869 | 403,000 | 4,345 |
| 1989-03-09 | 874 | 874 | 861 | 862 | 170,000 | 4,310 |
| 1989-03-08 | 870 | 879 | 868 | 878 | 243,000 | 4,390 |
| 1989-03-07 | 865 | 870 | 860 | 870 | 165,000 | 4,350 |
| 1989-03-06 | 869 | 870 | 860 | 865 | 179,000 | 4,325 |
| 1989-03-03 | 889 | 890 | 860 | 867 | 422,000 | 4,335 |
| 1989-03-02 | 870 | 882 | 870 | 882 | 388,000 | 4,410 |
| 1989-03-01 | 859 | 870 | 850 | 870 | 348,000 | 4,350 |
| 1989-02-28 | 868 | 868 | 850 | 864 | 246,000 | 4,320 |
| 1989-02-27 | 845 | 869 | 845 | 860 | 231,000 | 4,300 |
| 1989-02-23 | 850 | 855 | 845 | 854 | 286,000 | 4,270 |
| 1989-02-22 | 869 | 869 | 852 | 855 | 140,000 | 4,275 |
| 1989-02-21 | 845 | 874 | 845 | 870 | 331,000 | 4,350 |
| 1989-02-20 | 870 | 870 | 845 | 860 | 177,000 | 4,300 |
| 1989-02-17 | 856 | 862 | 850 | 860 | 181,000 | 4,300 |
| 1989-02-16 | 851 | 865 | 850 | 850 | 225,000 | 4,250 |
| 1989-02-15 | 835 | 874 | 828 | 850 | 540,000 | 4,250 |
| 1989-02-14 | 849 | 849 | 825 | 828 | 286,000 | 4,140 |
| 1989-02-13 | 851 | 860 | 835 | 850 | 386,000 | 4,250 |
| 1989-02-10 | 869 | 870 | 851 | 853 | 258,000 | 4,265 |
| 1989-02-09 | 870 | 874 | 865 | 872 | 255,000 | 4,360 |
| 1989-02-08 | 861 | 875 | 861 | 874 | 290,000 | 4,370 |
| 1989-02-07 | 881 | 888 | 857 | 861 | 378,000 | 4,305 |
| 1989-02-06 | 880 | 890 | 875 | 890 | 448,000 | 4,450 |
| 1989-02-03 | 921 | 921 | 880 | 890 | 760,000 | 4,450 |
| 1989-02-02 | 920 | 927 | 910 | 920 | 1,013,000 | 4,600 |
| 1989-02-01 | 928 | 934 | 901 | 901 | 1,614,000 | 4,505 |
| 1989-01-31 | 950 | 951 | 930 | 930 | 2,213,000 | 4,650 |
| 1989-01-30 | 930 | 975 | 921 | 940 | 5,565,000 | 4,700 |
| 1989-01-28 | 908 | 925 | 898 | 914 | 4,844,000 | 4,570 |
| 1989-01-27 | 850 | 891 | 840 | 880 | 3,341,000 | 4,400 |
| 1989-01-26 | 842 | 849 | 830 | 849 | 960,000 | 4,245 |
| 1989-01-25 | 823 | 840 | 823 | 837 | 802,000 | 4,185 |
| 1989-01-24 | 821 | 830 | 820 | 820 | 305,000 | 4,100 |
| 1989-01-23 | 836 | 840 | 820 | 826 | 350,000 | 4,130 |
| 1989-01-20 | 810 | 840 | 808 | 840 | 997,000 | 4,200 |
| 1989-01-19 | 840 | 840 | 820 | 820 | 912,000 | 4,100 |
| 1989-01-18 | 846 | 846 | 820 | 820 | 1,372,000 | 4,100 |
| 1989-01-17 | 819 | 851 | 810 | 840 | 2,196,000 | 4,200 |
| 1989-01-13 | 782 | 818 | 777 | 817 | 3,519,000 | 4,085 |
| 1989-01-12 | 781 | 782 | 760 | 767 | 763,000 | 3,835 |
| 1989-01-11 | 774 | 790 | 772 | 774 | 2,528,000 | 3,870 |
| 1989-01-10 | 782 | 782 | 762 | 764 | 1,570,000 | 3,820 |
| 1989-01-09 | 750 | 777 | 750 | 772 | 1,650,000 | 3,860 |
| 1989-01-06 | 759 | 759 | 739 | 750 | 1,358,000 | 3,750 |
| 1989-01-05 | 735 | 761 | 726 | 755 | 1,630,000 | 3,775 |
| 1989-01-04 | 725 | 727 | 718 | 720 | 74,000 | 3,600 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
