6135 (株)牧野フライス製作所 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 | 1,770 | 1,770 | 1,720 | 1,720 | 138,000 | 8,600 |
| 1989-12-28 | 1,760 | 1,770 | 1,750 | 1,770 | 476,000 | 8,850 |
| 1989-12-27 | 1,800 | 1,800 | 1,740 | 1,770 | 672,000 | 8,850 |
| 1989-12-26 | 1,740 | 1,780 | 1,730 | 1,780 | 739,000 | 8,900 |
| 1989-12-25 | 1,700 | 1,730 | 1,700 | 1,730 | 298,000 | 8,650 |
| 1989-12-22 | 1,730 | 1,730 | 1,690 | 1,690 | 307,000 | 8,450 |
| 1989-12-21 | 1,720 | 1,730 | 1,700 | 1,730 | 346,000 | 8,650 |
| 1989-12-20 | 1,720 | 1,750 | 1,710 | 1,710 | 1,016,000 | 8,550 |
| 1989-12-19 | 1,730 | 1,730 | 1,700 | 1,720 | 832,000 | 8,600 |
| 1989-12-18 | 1,780 | 1,790 | 1,720 | 1,730 | 1,103,000 | 8,650 |
| 1989-12-15 | 1,720 | 1,780 | 1,720 | 1,760 | 2,680,000 | 8,800 |
| 1989-12-14 | 1,730 | 1,730 | 1,700 | 1,720 | 1,423,000 | 8,600 |
| 1989-12-13 | 1,680 | 1,730 | 1,680 | 1,730 | 5,176,000 | 8,650 |
| 1989-12-12 | 1,640 | 1,680 | 1,640 | 1,680 | 1,456,000 | 8,400 |
| 1989-12-11 | 1,680 | 1,680 | 1,640 | 1,640 | 1,468,000 | 8,200 |
| 1989-12-08 | 1,590 | 1,660 | 1,580 | 1,660 | 5,868,000 | 8,300 |
| 1989-12-07 | 1,570 | 1,580 | 1,560 | 1,580 | 574,000 | 7,900 |
| 1989-12-06 | 1,570 | 1,580 | 1,560 | 1,570 | 801,000 | 7,850 |
| 1989-12-05 | 1,570 | 1,580 | 1,560 | 1,580 | 717,000 | 7,900 |
| 1989-12-04 | 1,560 | 1,590 | 1,550 | 1,570 | 843,000 | 7,850 |
| 1989-12-01 | 1,540 | 1,560 | 1,520 | 1,530 | 669,000 | 7,650 |
| 1989-11-30 | 1,530 | 1,540 | 1,510 | 1,510 | 398,000 | 7,550 |
| 1989-11-29 | 1,560 | 1,560 | 1,530 | 1,550 | 349,000 | 7,750 |
| 1989-11-28 | 1,510 | 1,570 | 1,510 | 1,560 | 1,013,000 | 7,800 |
| 1989-11-27 | 1,570 | 1,590 | 1,540 | 1,540 | 1,359,000 | 7,700 |
| 1989-11-24 | 1,550 | 1,610 | 1,540 | 1,560 | 3,467,000 | 7,800 |
| 1989-11-22 | 1,490 | 1,570 | 1,490 | 1,560 | 3,356,000 | 7,800 |
| 1989-11-21 | 1,500 | 1,500 | 1,470 | 1,480 | 387,000 | 7,400 |
| 1989-11-20 | 1,490 | 1,510 | 1,480 | 1,500 | 866,000 | 7,500 |
| 1989-11-17 | 1,480 | 1,480 | 1,460 | 1,470 | 420,000 | 7,350 |
| 1989-11-16 | 1,500 | 1,500 | 1,470 | 1,470 | 421,000 | 7,350 |
| 1989-11-15 | 1,490 | 1,500 | 1,460 | 1,500 | 1,179,000 | 7,500 |
| 1989-11-14 | 1,490 | 1,500 | 1,460 | 1,490 | 2,404,000 | 7,450 |
| 1989-11-13 | 1,410 | 1,410 | 1,390 | 1,410 | 222,000 | 7,050 |
| 1989-11-10 | 1,410 | 1,420 | 1,380 | 1,400 | 217,000 | 7,000 |
| 1989-11-09 | 1,390 | 1,400 | 1,370 | 1,400 | 439,000 | 7,000 |
| 1989-11-08 | 1,370 | 1,370 | 1,330 | 1,350 | 114,000 | 6,750 |
| 1989-11-07 | 1,380 | 1,390 | 1,360 | 1,370 | 184,000 | 6,850 |
| 1989-11-06 | 1,400 | 1,400 | 1,380 | 1,380 | 24,000 | 6,900 |
| 1989-11-02 | 1,380 | 1,400 | 1,380 | 1,390 | 113,000 | 6,950 |
| 1989-11-01 | 1,420 | 1,430 | 1,380 | 1,390 | 410,000 | 6,950 |
| 1989-10-31 | 1,390 | 1,420 | 1,380 | 1,420 | 838,000 | 7,100 |
| 1989-10-30 | 1,400 | 1,410 | 1,380 | 1,390 | 70,000 | 6,950 |
| 1989-10-27 | 1,420 | 1,440 | 1,400 | 1,420 | 401,000 | 7,100 |
| 1989-10-26 | 1,430 | 1,440 | 1,420 | 1,420 | 173,000 | 7,100 |
| 1989-10-25 | 1,430 | 1,450 | 1,410 | 1,450 | 266,000 | 7,250 |
| 1989-10-24 | 1,460 | 1,460 | 1,440 | 1,450 | 156,000 | 7,250 |
| 1989-10-23 | 1,480 | 1,480 | 1,450 | 1,460 | 159,000 | 7,300 |
| 1989-10-20 | 1,440 | 1,490 | 1,440 | 1,480 | 726,000 | 7,400 |
| 1989-10-19 | 1,410 | 1,460 | 1,410 | 1,460 | 465,000 | 7,300 |
| 1989-10-18 | 1,430 | 1,450 | 1,420 | 1,420 | 423,000 | 7,100 |
| 1989-10-17 | 1,470 | 1,500 | 1,420 | 1,450 | 411,000 | 7,250 |
| 1989-10-16 | 1,480 | 1,490 | 1,460 | 1,460 | 304,000 | 7,300 |
| 1989-10-13 | 1,500 | 1,560 | 1,500 | 1,530 | 385,000 | 7,650 |
| 1989-10-12 | 1,550 | 1,560 | 1,500 | 1,520 | 233,000 | 7,600 |
| 1989-10-11 | 1,610 | 1,610 | 1,560 | 1,570 | 593,000 | 7,850 |
| 1989-10-09 | 1,570 | 1,610 | 1,550 | 1,580 | 855,000 | 7,900 |
| 1989-10-06 | 1,580 | 1,580 | 1,550 | 1,570 | 358,000 | 7,850 |
| 1989-10-05 | 1,550 | 1,580 | 1,530 | 1,580 | 456,000 | 7,900 |
| 1989-10-04 | 1,560 | 1,560 | 1,530 | 1,550 | 138,000 | 7,750 |
| 1989-10-03 | 1,570 | 1,570 | 1,520 | 1,530 | 184,000 | 7,650 |
| 1989-10-02 | 1,580 | 1,580 | 1,550 | 1,550 | 379,000 | 7,750 |
| 1989-09-29 | 1,560 | 1,580 | 1,550 | 1,570 | 724,000 | 7,850 |
| 1989-09-28 | 1,550 | 1,550 | 1,530 | 1,550 | 223,000 | 7,750 |
| 1989-09-27 | 1,560 | 1,570 | 1,530 | 1,550 | 778,000 | 7,750 |
| 1989-09-26 | 1,490 | 1,580 | 1,480 | 1,580 | 1,274,000 | 7,900 |
| 1989-09-25 | 1,480 | 1,500 | 1,450 | 1,480 | 271,000 | 7,400 |
| 1989-09-22 | 1,490 | 1,490 | 1,470 | 1,470 | 442,000 | 7,350 |
| 1989-09-21 | 1,480 | 1,490 | 1,470 | 1,480 | 336,000 | 7,400 |
| 1989-09-20 | 1,460 | 1,480 | 1,450 | 1,470 | 389,000 | 7,350 |
| 1989-09-19 | 1,490 | 1,490 | 1,460 | 1,470 | 391,000 | 7,350 |
| 1989-09-18 | 1,490 | 1,500 | 1,470 | 1,490 | 679,000 | 7,450 |
| 1989-09-14 | 1,490 | 1,500 | 1,470 | 1,480 | 1,397,000 | 7,400 |
| 1989-09-13 | 1,470 | 1,490 | 1,460 | 1,480 | 1,495,000 | 7,400 |
| 1989-09-12 | 1,390 | 1,460 | 1,390 | 1,450 | 1,500,000 | 7,250 |
| 1989-09-11 | 1,420 | 1,420 | 1,380 | 1,390 | 337,000 | 6,950 |
| 1989-09-08 | 1,370 | 1,420 | 1,360 | 1,420 | 684,000 | 7,100 |
| 1989-09-07 | 1,360 | 1,390 | 1,360 | 1,370 | 235,000 | 6,850 |
| 1989-09-06 | 1,380 | 1,380 | 1,350 | 1,360 | 67,000 | 6,800 |
| 1989-09-05 | 1,400 | 1,400 | 1,360 | 1,380 | 265,000 | 6,900 |
| 1989-09-04 | 1,360 | 1,400 | 1,350 | 1,400 | 136,000 | 7,000 |
| 1989-09-01 | 1,350 | 1,380 | 1,330 | 1,370 | 264,000 | 6,850 |
| 1989-08-31 | 1,350 | 1,370 | 1,350 | 1,360 | 111,000 | 6,800 |
| 1989-08-30 | 1,360 | 1,380 | 1,350 | 1,360 | 151,000 | 6,800 |
| 1989-08-29 | 1,390 | 1,420 | 1,380 | 1,380 | 433,000 | 6,900 |
| 1989-08-28 | 1,400 | 1,400 | 1,390 | 1,390 | 169,000 | 6,950 |
| 1989-08-25 | 1,420 | 1,420 | 1,380 | 1,400 | 306,000 | 7,000 |
| 1989-08-24 | 1,440 | 1,440 | 1,410 | 1,420 | 316,000 | 7,100 |
| 1989-08-23 | 1,430 | 1,460 | 1,420 | 1,440 | 1,962,000 | 7,200 |
| 1989-08-22 | 1,400 | 1,420 | 1,390 | 1,410 | 753,000 | 7,050 |
| 1989-08-21 | 1,410 | 1,420 | 1,400 | 1,400 | 461,000 | 7,000 |
| 1989-08-18 | 1,400 | 1,420 | 1,390 | 1,400 | 874,000 | 7,000 |
| 1989-08-17 | 1,380 | 1,420 | 1,350 | 1,400 | 2,954,000 | 7,000 |
| 1989-08-16 | 1,310 | 1,360 | 1,290 | 1,360 | 588,000 | 6,800 |
| 1989-08-15 | 1,290 | 1,300 | 1,290 | 1,300 | 252,000 | 6,500 |
| 1989-08-14 | 1,280 | 1,290 | 1,270 | 1,280 | 123,000 | 6,400 |
| 1989-08-11 | 1,290 | 1,290 | 1,260 | 1,290 | 108,000 | 6,450 |
| 1989-08-10 | 1,260 | 1,280 | 1,260 | 1,280 | 199,000 | 6,400 |
| 1989-08-09 | 1,260 | 1,290 | 1,260 | 1,260 | 118,000 | 6,300 |
| 1989-08-08 | 1,250 | 1,300 | 1,240 | 1,300 | 322,000 | 6,500 |
| 1989-08-07 | 1,250 | 1,250 | 1,240 | 1,250 | 133,000 | 6,250 |
| 1989-08-04 | 1,270 | 1,270 | 1,250 | 1,250 | 102,000 | 6,250 |
| 1989-08-03 | 1,270 | 1,270 | 1,250 | 1,260 | 116,000 | 6,300 |
| 1989-08-02 | 1,270 | 1,290 | 1,270 | 1,280 | 96,000 | 6,400 |
| 1989-08-01 | 1,320 | 1,320 | 1,280 | 1,280 | 132,000 | 6,400 |
| 1989-07-31 | 1,300 | 1,300 | 1,280 | 1,290 | 86,000 | 6,450 |
| 1989-07-28 | 1,270 | 1,300 | 1,250 | 1,300 | 120,000 | 6,500 |
| 1989-07-27 | 1,270 | 1,280 | 1,260 | 1,260 | 72,000 | 6,300 |
| 1989-07-26 | 1,280 | 1,290 | 1,240 | 1,290 | 290,000 | 6,450 |
| 1989-07-25 | 1,270 | 1,290 | 1,260 | 1,290 | 264,000 | 6,450 |
| 1989-07-24 | 1,280 | 1,290 | 1,270 | 1,290 | 102,000 | 6,450 |
| 1989-07-21 | 1,310 | 1,310 | 1,280 | 1,290 | 178,000 | 6,450 |
| 1989-07-20 | 1,310 | 1,310 | 1,270 | 1,310 | 155,000 | 6,550 |
| 1989-07-19 | 1,280 | 1,290 | 1,270 | 1,270 | 256,000 | 6,350 |
| 1989-07-18 | 1,280 | 1,290 | 1,280 | 1,290 | 140,000 | 6,450 |
| 1989-07-17 | 1,290 | 1,300 | 1,290 | 1,290 | 114,000 | 6,450 |
| 1989-07-14 | 1,290 | 1,310 | 1,290 | 1,290 | 200,000 | 6,450 |
| 1989-07-13 | 1,300 | 1,320 | 1,280 | 1,300 | 203,000 | 6,500 |
| 1989-07-12 | 1,290 | 1,330 | 1,280 | 1,280 | 371,000 | 6,400 |
| 1989-07-11 | 1,310 | 1,310 | 1,290 | 1,300 | 131,000 | 6,500 |
| 1989-07-10 | 1,310 | 1,330 | 1,290 | 1,290 | 251,000 | 6,450 |
| 1989-07-07 | 1,310 | 1,330 | 1,310 | 1,310 | 295,000 | 6,550 |
| 1989-07-06 | 1,300 | 1,310 | 1,290 | 1,310 | 219,000 | 6,550 |
| 1989-07-05 | 1,320 | 1,320 | 1,280 | 1,290 | 333,000 | 6,450 |
| 1989-07-04 | 1,290 | 1,330 | 1,290 | 1,310 | 402,000 | 6,550 |
| 1989-07-03 | 1,230 | 1,290 | 1,230 | 1,290 | 266,000 | 6,450 |
| 1989-06-30 | 1,260 | 1,270 | 1,240 | 1,270 | 241,000 | 6,350 |
| 1989-06-29 | 1,280 | 1,300 | 1,250 | 1,280 | 270,000 | 6,400 |
| 1989-06-28 | 1,310 | 1,320 | 1,290 | 1,290 | 466,000 | 6,450 |
| 1989-06-27 | 1,330 | 1,330 | 1,310 | 1,310 | 422,000 | 6,550 |
| 1989-06-26 | 1,350 | 1,360 | 1,300 | 1,330 | 442,000 | 6,650 |
| 1989-06-23 | 1,360 | 1,380 | 1,350 | 1,350 | 294,000 | 6,750 |
| 1989-06-22 | 1,350 | 1,380 | 1,350 | 1,360 | 354,000 | 6,800 |
| 1989-06-21 | 1,400 | 1,410 | 1,370 | 1,370 | 935,000 | 6,850 |
| 1989-06-20 | 1,430 | 1,450 | 1,400 | 1,420 | 3,536,000 | 7,100 |
| 1989-06-19 | 1,350 | 1,410 | 1,340 | 1,410 | 3,640,000 | 7,050 |
| 1989-06-16 | 1,300 | 1,340 | 1,280 | 1,330 | 1,793,000 | 6,650 |
| 1989-06-15 | 1,280 | 1,330 | 1,240 | 1,260 | 1,012,000 | 6,300 |
| 1989-06-14 | 1,220 | 1,280 | 1,200 | 1,260 | 553,000 | 6,300 |
| 1989-06-13 | 1,240 | 1,250 | 1,190 | 1,200 | 298,000 | 6,000 |
| 1989-06-12 | 1,240 | 1,240 | 1,180 | 1,240 | 258,000 | 6,200 |
| 1989-06-09 | 1,240 | 1,270 | 1,240 | 1,240 | 218,000 | 6,200 |
| 1989-06-08 | 1,240 | 1,270 | 1,240 | 1,250 | 321,000 | 6,250 |
| 1989-06-07 | 1,290 | 1,290 | 1,260 | 1,260 | 242,000 | 6,300 |
| 1989-06-06 | 1,300 | 1,300 | 1,240 | 1,270 | 504,000 | 6,350 |
| 1989-06-05 | 1,300 | 1,320 | 1,290 | 1,300 | 757,000 | 6,500 |
| 1989-06-02 | 1,330 | 1,350 | 1,290 | 1,320 | 1,202,000 | 6,600 |
| 1989-06-01 | 1,380 | 1,390 | 1,350 | 1,350 | 4,920,000 | 6,750 |
| 1989-05-31 | 1,280 | 1,350 | 1,270 | 1,340 | 6,230,000 | 6,700 |
| 1989-05-30 | 1,200 | 1,270 | 1,180 | 1,260 | 1,881,000 | 6,300 |
| 1989-05-29 | 1,170 | 1,190 | 1,170 | 1,180 | 475,000 | 5,900 |
| 1989-05-26 | 1,170 | 1,180 | 1,160 | 1,170 | 355,000 | 5,850 |
| 1989-05-25 | 1,180 | 1,180 | 1,170 | 1,180 | 235,000 | 5,900 |
| 1989-05-24 | 1,180 | 1,190 | 1,170 | 1,170 | 312,000 | 5,850 |
| 1989-05-23 | 1,210 | 1,220 | 1,170 | 1,200 | 1,162,000 | 6,000 |
| 1989-05-22 | 1,210 | 1,220 | 1,190 | 1,210 | 955,000 | 6,050 |
| 1989-05-19 | 1,190 | 1,200 | 1,180 | 1,190 | 1,569,000 | 5,950 |
| 1989-05-18 | 1,180 | 1,210 | 1,170 | 1,190 | 3,246,000 | 5,950 |
| 1989-05-17 | 1,150 | 1,170 | 1,140 | 1,160 | 1,966,000 | 5,800 |
| 1989-05-16 | 1,110 | 1,140 | 1,110 | 1,140 | 1,142,000 | 5,700 |
| 1989-05-15 | 1,110 | 1,110 | 1,090 | 1,100 | 537,000 | 5,500 |
| 1989-05-12 | 1,100 | 1,100 | 1,050 | 1,070 | 241,000 | 5,350 |
| 1989-05-11 | 1,110 | 1,110 | 1,080 | 1,080 | 144,000 | 5,400 |
| 1989-05-10 | 1,100 | 1,120 | 1,080 | 1,100 | 462,000 | 5,500 |
| 1989-05-09 | 1,080 | 1,110 | 1,070 | 1,110 | 674,000 | 5,550 |
| 1989-05-08 | 1,100 | 1,110 | 1,070 | 1,070 | 274,000 | 5,350 |
| 1989-05-02 | 1,120 | 1,120 | 1,050 | 1,100 | 480,000 | 5,500 |
| 1989-05-01 | 1,100 | 1,140 | 1,080 | 1,110 | 1,078,000 | 5,550 |
| 1989-04-28 | 1,060 | 1,100 | 1,050 | 1,090 | 1,084,000 | 5,450 |
| 1989-04-27 | 1,050 | 1,070 | 1,050 | 1,060 | 567,000 | 5,300 |
| 1989-04-26 | 1,030 | 1,040 | 1,030 | 1,030 | 342,000 | 5,150 |
| 1989-04-25 | 1,020 | 1,050 | 1,010 | 1,020 | 168,000 | 5,100 |
| 1989-04-24 | 1,010 | 1,030 | 1,010 | 1,030 | 127,000 | 5,150 |
| 1989-04-21 | 1,030 | 1,050 | 1,010 | 1,030 | 194,000 | 5,150 |
| 1989-04-20 | 1,030 | 1,050 | 1,020 | 1,040 | 159,000 | 5,200 |
| 1989-04-19 | 1,010 | 1,030 | 1,010 | 1,010 | 297,000 | 5,050 |
| 1989-04-18 | 1,030 | 1,040 | 1,010 | 1,020 | 159,000 | 5,100 |
| 1989-04-17 | 1,010 | 1,020 | 1,010 | 1,010 | 184,000 | 5,050 |
| 1989-04-14 | 1,050 | 1,050 | 1,000 | 1,030 | 160,000 | 5,150 |
| 1989-04-13 | 1,080 | 1,090 | 1,030 | 1,050 | 969,000 | 5,250 |
| 1989-04-12 | 991 | 1,060 | 991 | 1,030 | 786,000 | 5,150 |
| 1989-04-11 | 989 | 994 | 983 | 989 | 112,000 | 4,945 |
| 1989-04-10 | 995 | 995 | 981 | 988 | 82,000 | 4,940 |
| 1989-04-07 | 990 | 990 | 980 | 985 | 185,000 | 4,925 |
| 1989-04-06 | 985 | 990 | 980 | 980 | 310,000 | 4,900 |
| 1989-04-05 | 971 | 989 | 965 | 980 | 278,000 | 4,900 |
| 1989-04-04 | 990 | 990 | 971 | 971 | 150,000 | 4,855 |
| 1989-04-03 | 970 | 1,000 | 960 | 960 | 518,000 | 4,800 |
| 1989-03-31 | 950 | 975 | 950 | 955 | 127,000 | 4,775 |
| 1989-03-30 | 980 | 980 | 950 | 950 | 109,000 | 4,750 |
| 1989-03-29 | 975 | 980 | 950 | 960 | 176,000 | 4,800 |
| 1989-03-28 | 968 | 968 | 968 | 968 | 146,000 | 4,840 |
| 1989-03-27 | 876 | 885 | 860 | 870 | 343,000 | 4,350 |
| 1989-03-24 | 891 | 891 | 870 | 870 | 271,000 | 4,350 |
| 1989-03-23 | 890 | 900 | 886 | 886 | 228,000 | 4,430 |
| 1989-03-22 | 935 | 940 | 885 | 910 | 298,000 | 4,550 |
| 1989-03-20 | 957 | 957 | 930 | 931 | 198,000 | 4,655 |
| 1989-03-17 | 970 | 970 | 955 | 957 | 182,000 | 4,785 |
| 1989-03-16 | 971 | 975 | 956 | 956 | 235,000 | 4,780 |
| 1989-03-15 | 976 | 980 | 951 | 951 | 185,000 | 4,755 |
| 1989-03-14 | 985 | 985 | 975 | 975 | 124,000 | 4,875 |
| 1989-03-13 | 981 | 985 | 970 | 970 | 129,000 | 4,850 |
| 1989-03-10 | 976 | 984 | 970 | 980 | 250,000 | 4,900 |
| 1989-03-09 | 990 | 990 | 950 | 965 | 332,000 | 4,825 |
| 1989-03-08 | 1,000 | 1,000 | 984 | 993 | 190,000 | 4,965 |
| 1989-03-07 | 1,010 | 1,010 | 1,000 | 1,000 | 194,000 | 5,000 |
| 1989-03-06 | 1,020 | 1,040 | 1,010 | 1,010 | 152,000 | 5,050 |
| 1989-03-03 | 1,030 | 1,040 | 1,020 | 1,020 | 132,000 | 5,100 |
| 1989-03-02 | 1,010 | 1,030 | 1,010 | 1,020 | 104,000 | 5,100 |
| 1989-03-01 | 1,030 | 1,040 | 1,010 | 1,020 | 267,000 | 5,100 |
| 1989-02-28 | 1,030 | 1,050 | 1,020 | 1,020 | 205,000 | 5,100 |
| 1989-02-27 | 1,040 | 1,060 | 1,030 | 1,030 | 191,000 | 5,150 |
| 1989-02-23 | 1,040 | 1,050 | 1,030 | 1,040 | 194,000 | 5,200 |
| 1989-02-22 | 1,030 | 1,060 | 1,030 | 1,040 | 237,000 | 5,200 |
| 1989-02-21 | 1,060 | 1,090 | 1,030 | 1,030 | 339,000 | 5,150 |
| 1989-02-20 | 1,070 | 1,090 | 1,060 | 1,060 | 242,000 | 5,300 |
| 1989-02-17 | 1,070 | 1,090 | 1,060 | 1,060 | 211,000 | 5,300 |
| 1989-02-16 | 1,090 | 1,100 | 1,060 | 1,070 | 294,000 | 5,350 |
| 1989-02-15 | 1,080 | 1,100 | 1,080 | 1,090 | 262,000 | 5,450 |
| 1989-02-14 | 1,060 | 1,080 | 1,060 | 1,060 | 358,000 | 5,300 |
| 1989-02-13 | 1,080 | 1,100 | 1,060 | 1,060 | 687,000 | 5,300 |
| 1989-02-10 | 1,120 | 1,140 | 1,100 | 1,100 | 536,000 | 5,500 |
| 1989-02-09 | 1,140 | 1,150 | 1,110 | 1,140 | 977,000 | 5,700 |
| 1989-02-08 | 1,150 | 1,170 | 1,100 | 1,100 | 3,302,000 | 5,500 |
| 1989-02-07 | 1,130 | 1,150 | 1,110 | 1,120 | 1,998,000 | 5,600 |
| 1989-02-06 | 1,070 | 1,120 | 1,070 | 1,090 | 2,638,000 | 5,450 |
| 1989-02-03 | 1,060 | 1,070 | 1,050 | 1,050 | 606,000 | 5,250 |
| 1989-02-02 | 1,050 | 1,060 | 1,030 | 1,050 | 442,000 | 5,250 |
| 1989-02-01 | 1,080 | 1,080 | 1,050 | 1,050 | 546,000 | 5,250 |
| 1989-01-31 | 1,080 | 1,090 | 1,060 | 1,080 | 616,000 | 5,400 |
| 1989-01-30 | 1,050 | 1,080 | 1,050 | 1,060 | 1,011,000 | 5,300 |
| 1989-01-28 | 1,040 | 1,070 | 1,040 | 1,050 | 519,000 | 5,250 |
| 1989-01-27 | 1,030 | 1,050 | 1,030 | 1,040 | 151,000 | 5,200 |
| 1989-01-26 | 1,030 | 1,040 | 1,020 | 1,030 | 297,000 | 5,150 |
| 1989-01-25 | 1,040 | 1,050 | 1,020 | 1,020 | 475,000 | 5,100 |
| 1989-01-24 | 1,040 | 1,050 | 1,030 | 1,030 | 538,000 | 5,150 |
| 1989-01-23 | 1,050 | 1,060 | 1,030 | 1,030 | 386,000 | 5,150 |
| 1989-01-20 | 1,070 | 1,080 | 1,030 | 1,050 | 1,323,000 | 5,250 |
| 1989-01-19 | 1,070 | 1,090 | 1,050 | 1,090 | 2,649,000 | 5,450 |
| 1989-01-18 | 1,040 | 1,050 | 1,030 | 1,030 | 409,000 | 5,150 |
| 1989-01-17 | 1,050 | 1,070 | 1,030 | 1,030 | 924,000 | 5,150 |
| 1989-01-13 | 1,050 | 1,060 | 1,030 | 1,040 | 983,000 | 5,200 |
| 1989-01-12 | 1,050 | 1,060 | 1,020 | 1,030 | 1,169,000 | 5,150 |
| 1989-01-11 | 1,060 | 1,070 | 1,030 | 1,030 | 2,598,000 | 5,150 |
| 1989-01-10 | 993 | 1,080 | 992 | 1,070 | 7,106,000 | 5,350 |
| 1989-01-09 | 950 | 973 | 946 | 973 | 1,837,000 | 4,865 |
| 1989-01-06 | 915 | 949 | 913 | 949 | 820,000 | 4,745 |
| 1989-01-05 | 912 | 925 | 910 | 910 | 267,000 | 4,550 |
| 1989-01-04 | 908 | 928 | 908 | 928 | 131,000 | 4,640 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1985-09-26]1株→1.1株 [1983-03-28]1株→1.1株
