6136 OSG 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 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 1,680 |
| 1989-12-28 | 1,680 | 1,690 | 1,680 | 1,690 | 12,000 | 1,690 |
| 1989-12-27 | 1,670 | 1,700 | 1,650 | 1,680 | 15,000 | 1,680 |
| 1989-12-26 | 1,720 | 1,730 | 1,670 | 1,730 | 10,000 | 1,730 |
| 1989-12-25 | 1,660 | 1,740 | 1,650 | 1,740 | 10,000 | 1,740 |
| 1989-12-22 | 1,770 | 1,770 | 1,690 | 1,690 | 21,000 | 1,690 |
| 1989-12-21 | 1,740 | 1,780 | 1,740 | 1,780 | 7,000 | 1,780 |
| 1989-12-20 | 1,800 | 1,810 | 1,790 | 1,800 | 26,000 | 1,800 |
| 1989-12-19 | 1,810 | 1,830 | 1,800 | 1,830 | 22,000 | 1,830 |
| 1989-12-18 | 1,800 | 1,850 | 1,800 | 1,850 | 38,000 | 1,850 |
| 1989-12-15 | 1,810 | 1,810 | 1,790 | 1,800 | 12,000 | 1,800 |
| 1989-12-14 | 1,800 | 1,820 | 1,790 | 1,820 | 26,000 | 1,820 |
| 1989-12-13 | 1,720 | 1,790 | 1,720 | 1,780 | 42,000 | 1,780 |
| 1989-12-12 | 1,700 | 1,720 | 1,700 | 1,720 | 18,000 | 1,720 |
| 1989-12-11 | 1,710 | 1,710 | 1,670 | 1,670 | 26,000 | 1,670 |
| 1989-12-08 | 1,710 | 1,710 | 1,670 | 1,670 | 48,000 | 1,670 |
| 1989-12-07 | 1,690 | 1,700 | 1,680 | 1,700 | 20,000 | 1,700 |
| 1989-12-06 | 1,660 | 1,680 | 1,660 | 1,680 | 42,000 | 1,680 |
| 1989-12-05 | 1,630 | 1,670 | 1,630 | 1,670 | 10,000 | 1,670 |
| 1989-12-04 | 1,610 | 1,650 | 1,610 | 1,650 | 3,000 | 1,650 |
| 1989-12-01 | 1,640 | 1,660 | 1,640 | 1,660 | 11,000 | 1,660 |
| 1989-11-30 | 1,650 | 1,710 | 1,650 | 1,700 | 12,000 | 1,700 |
| 1989-11-29 | 1,640 | 1,650 | 1,640 | 1,640 | 7,000 | 1,640 |
| 1989-11-28 | 1,650 | 1,650 | 1,650 | 1,650 | 9,000 | 1,650 |
| 1989-11-27 | 1,720 | 1,720 | 1,710 | 1,710 | 6,000 | 1,710 |
| 1989-11-24 | 1,700 | 1,780 | 1,700 | 1,780 | 47,000 | 1,695.24 |
| 1989-11-22 | 1,720 | 1,720 | 1,700 | 1,700 | 11,000 | 1,619.05 |
| 1989-11-21 | 1,720 | 1,750 | 1,720 | 1,750 | 14,000 | 1,666.67 |
| 1989-11-20 | 1,750 | 1,760 | 1,750 | 1,750 | 10,000 | 1,666.67 |
| 1989-11-17 | 1,780 | 1,780 | 1,750 | 1,750 | 11,000 | 1,666.67 |
| 1989-11-16 | 1,790 | 1,790 | 1,780 | 1,790 | 15,000 | 1,704.76 |
| 1989-11-15 | 1,780 | 1,800 | 1,780 | 1,790 | 59,000 | 1,704.76 |
| 1989-11-14 | 1,790 | 1,800 | 1,770 | 1,790 | 47,000 | 1,704.76 |
| 1989-11-13 | 1,790 | 1,810 | 1,790 | 1,790 | 69,000 | 1,704.76 |
| 1989-11-10 | 1,790 | 1,800 | 1,790 | 1,790 | 59,000 | 1,704.76 |
| 1989-11-09 | 1,800 | 1,810 | 1,780 | 1,800 | 100,000 | 1,714.29 |
| 1989-11-08 | 1,770 | 1,800 | 1,770 | 1,800 | 33,000 | 1,714.29 |
| 1989-11-07 | 1,750 | 1,770 | 1,750 | 1,770 | 57,000 | 1,685.71 |
| 1989-11-06 | 1,760 | 1,780 | 1,750 | 1,750 | 71,000 | 1,666.67 |
| 1989-11-02 | 1,730 | 1,750 | 1,730 | 1,750 | 40,000 | 1,666.67 |
| 1989-11-01 | 1,750 | 1,760 | 1,730 | 1,730 | 80,000 | 1,647.62 |
| 1989-10-31 | 1,730 | 1,740 | 1,730 | 1,740 | 21,000 | 1,657.14 |
| 1989-10-30 | 1,710 | 1,740 | 1,710 | 1,740 | 33,000 | 1,657.14 |
| 1989-10-27 | 1,700 | 1,720 | 1,690 | 1,710 | 26,000 | 1,628.57 |
| 1989-10-26 | 1,680 | 1,720 | 1,680 | 1,700 | 27,000 | 1,619.05 |
| 1989-10-25 | 1,700 | 1,730 | 1,690 | 1,700 | 67,000 | 1,619.05 |
| 1989-10-24 | 1,640 | 1,710 | 1,640 | 1,700 | 97,000 | 1,619.05 |
| 1989-10-23 | 1,650 | 1,660 | 1,620 | 1,660 | 36,000 | 1,580.95 |
| 1989-10-20 | 1,650 | 1,670 | 1,630 | 1,640 | 21,000 | 1,561.90 |
| 1989-10-19 | 1,650 | 1,650 | 1,620 | 1,650 | 73,000 | 1,571.43 |
| 1989-10-18 | 1,650 | 1,650 | 1,610 | 1,620 | 29,000 | 1,542.86 |
| 1989-10-17 | 1,620 | 1,620 | 1,600 | 1,620 | 26,000 | 1,542.86 |
| 1989-10-16 | 1,620 | 1,650 | 1,600 | 1,630 | 66,000 | 1,552.38 |
| 1989-10-13 | 1,690 | 1,710 | 1,650 | 1,650 | 45,000 | 1,571.43 |
| 1989-10-12 | 1,700 | 1,700 | 1,670 | 1,690 | 39,000 | 1,609.52 |
| 1989-10-11 | 1,700 | 1,700 | 1,700 | 1,700 | 63,000 | 1,619.05 |
| 1989-10-09 | 1,680 | 1,720 | 1,680 | 1,700 | 22,000 | 1,619.05 |
| 1989-10-06 | 1,690 | 1,740 | 1,680 | 1,710 | 133,000 | 1,628.57 |
| 1989-10-05 | 1,600 | 1,700 | 1,590 | 1,700 | 90,000 | 1,619.05 |
| 1989-10-04 | 1,500 | 1,600 | 1,500 | 1,590 | 50,000 | 1,514.29 |
| 1989-10-03 | 1,580 | 1,580 | 1,560 | 1,560 | 6,000 | 1,485.71 |
| 1989-10-02 | 1,570 | 1,570 | 1,530 | 1,570 | 12,000 | 1,495.24 |
| 1989-09-29 | 1,600 | 1,600 | 1,530 | 1,590 | 34,000 | 1,514.29 |
| 1989-09-28 | 1,540 | 1,600 | 1,540 | 1,600 | 111,000 | 1,523.81 |
| 1989-09-27 | 1,500 | 1,530 | 1,500 | 1,530 | 104,000 | 1,457.14 |
| 1989-09-26 | 1,470 | 1,500 | 1,470 | 1,490 | 30,000 | 1,419.05 |
| 1989-09-25 | 1,470 | 1,470 | 1,460 | 1,470 | 8,000 | 1,400 |
| 1989-09-22 | 1,510 | 1,510 | 1,480 | 1,480 | 37,000 | 1,409.52 |
| 1989-09-21 | 1,450 | 1,540 | 1,450 | 1,530 | 50,000 | 1,457.14 |
| 1989-09-20 | 1,460 | 1,460 | 1,430 | 1,460 | 11,000 | 1,390.48 |
| 1989-09-19 | 1,470 | 1,490 | 1,460 | 1,470 | 20,000 | 1,400 |
| 1989-09-18 | 1,500 | 1,500 | 1,460 | 1,490 | 18,000 | 1,419.05 |
| 1989-09-14 | 1,460 | 1,500 | 1,460 | 1,500 | 19,000 | 1,428.57 |
| 1989-09-13 | 1,440 | 1,470 | 1,430 | 1,470 | 53,000 | 1,400 |
| 1989-09-12 | 1,440 | 1,440 | 1,410 | 1,430 | 15,000 | 1,361.90 |
| 1989-09-11 | 1,460 | 1,460 | 1,430 | 1,430 | 7,000 | 1,361.90 |
| 1989-09-08 | 1,420 | 1,450 | 1,420 | 1,450 | 64,000 | 1,380.95 |
| 1989-09-07 | 1,410 | 1,420 | 1,400 | 1,410 | 13,000 | 1,342.86 |
| 1989-09-06 | 1,420 | 1,420 | 1,400 | 1,410 | 3,000 | 1,342.86 |
| 1989-09-05 | 1,390 | 1,440 | 1,390 | 1,440 | 21,000 | 1,371.43 |
| 1989-09-01 | 1,400 | 1,500 | 1,390 | 1,500 | 36,000 | 1,428.57 |
| 1989-08-31 | 1,450 | 1,450 | 1,400 | 1,430 | 19,000 | 1,361.90 |
| 1989-08-30 | 1,410 | 1,450 | 1,410 | 1,450 | 6,000 | 1,380.95 |
| 1989-08-29 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,400 |
| 1989-08-28 | 1,480 | 1,490 | 1,480 | 1,490 | 8,000 | 1,419.05 |
| 1989-08-25 | 1,500 | 1,500 | 1,500 | 1,500 | 13,000 | 1,428.57 |
| 1989-08-24 | 1,510 | 1,530 | 1,490 | 1,510 | 37,000 | 1,438.10 |
| 1989-08-23 | 1,510 | 1,550 | 1,510 | 1,540 | 53,000 | 1,466.67 |
| 1989-08-22 | 1,500 | 1,510 | 1,480 | 1,500 | 24,000 | 1,428.57 |
| 1989-08-21 | 1,500 | 1,500 | 1,480 | 1,500 | 27,000 | 1,428.57 |
| 1989-08-18 | 1,500 | 1,500 | 1,460 | 1,490 | 40,000 | 1,419.05 |
| 1989-08-17 | 1,490 | 1,510 | 1,480 | 1,500 | 58,000 | 1,428.57 |
| 1989-08-16 | 1,480 | 1,490 | 1,480 | 1,490 | 25,000 | 1,419.05 |
| 1989-08-15 | 1,510 | 1,510 | 1,450 | 1,480 | 56,000 | 1,409.52 |
| 1989-08-14 | 1,450 | 1,490 | 1,440 | 1,490 | 27,000 | 1,419.05 |
| 1989-08-11 | 1,480 | 1,500 | 1,470 | 1,490 | 69,000 | 1,419.05 |
| 1989-08-10 | 1,470 | 1,500 | 1,470 | 1,490 | 86,000 | 1,419.05 |
| 1989-08-09 | 1,460 | 1,480 | 1,450 | 1,480 | 82,000 | 1,409.52 |
| 1989-08-08 | 1,420 | 1,450 | 1,420 | 1,450 | 142,000 | 1,380.95 |
| 1989-08-07 | 1,380 | 1,430 | 1,380 | 1,430 | 100,000 | 1,361.90 |
| 1989-08-04 | 1,380 | 1,400 | 1,380 | 1,380 | 30,000 | 1,314.29 |
| 1989-08-03 | 1,390 | 1,390 | 1,370 | 1,380 | 127,000 | 1,314.29 |
| 1989-08-02 | 1,380 | 1,380 | 1,360 | 1,380 | 52,000 | 1,314.29 |
| 1989-08-01 | 1,360 | 1,390 | 1,360 | 1,380 | 42,000 | 1,314.29 |
| 1989-07-31 | 1,350 | 1,380 | 1,350 | 1,360 | 89,000 | 1,295.24 |
| 1989-07-28 | 1,320 | 1,390 | 1,310 | 1,380 | 121,000 | 1,314.29 |
| 1989-07-27 | 1,270 | 1,310 | 1,270 | 1,310 | 104,000 | 1,247.62 |
| 1989-07-26 | 1,250 | 1,270 | 1,250 | 1,270 | 100,000 | 1,209.52 |
| 1989-07-25 | 1,250 | 1,270 | 1,240 | 1,250 | 79,000 | 1,190.48 |
| 1989-07-24 | 1,250 | 1,250 | 1,230 | 1,240 | 53,000 | 1,180.95 |
| 1989-07-21 | 1,220 | 1,250 | 1,220 | 1,250 | 37,000 | 1,190.48 |
| 1989-07-20 | 1,200 | 1,230 | 1,200 | 1,220 | 22,000 | 1,161.90 |
| 1989-07-19 | 1,210 | 1,240 | 1,210 | 1,230 | 31,000 | 1,171.43 |
| 1989-07-18 | 1,240 | 1,250 | 1,220 | 1,250 | 36,000 | 1,190.48 |
| 1989-07-17 | 1,250 | 1,250 | 1,240 | 1,250 | 28,000 | 1,190.48 |
| 1989-07-14 | 1,220 | 1,250 | 1,220 | 1,250 | 20,000 | 1,190.48 |
| 1989-07-13 | 1,250 | 1,250 | 1,210 | 1,250 | 33,000 | 1,190.48 |
| 1989-07-12 | 1,240 | 1,260 | 1,230 | 1,230 | 33,000 | 1,171.43 |
| 1989-07-11 | 1,270 | 1,270 | 1,250 | 1,250 | 17,000 | 1,190.48 |
| 1989-07-10 | 1,210 | 1,260 | 1,210 | 1,260 | 28,000 | 1,200 |
| 1989-07-07 | 1,210 | 1,250 | 1,210 | 1,250 | 12,000 | 1,190.48 |
| 1989-07-06 | 1,230 | 1,250 | 1,230 | 1,250 | 19,000 | 1,190.48 |
| 1989-07-05 | 1,210 | 1,220 | 1,200 | 1,220 | 7,000 | 1,161.90 |
| 1989-07-04 | 1,220 | 1,220 | 1,200 | 1,220 | 3,000 | 1,161.90 |
| 1989-07-03 | 1,180 | 1,180 | 1,160 | 1,170 | 33,000 | 1,114.29 |
| 1989-06-30 | 1,210 | 1,230 | 1,190 | 1,190 | 37,000 | 1,133.33 |
| 1989-06-29 | 1,250 | 1,250 | 1,230 | 1,230 | 43,000 | 1,171.43 |
| 1989-06-28 | 1,270 | 1,280 | 1,210 | 1,270 | 106,000 | 1,209.52 |
| 1989-06-27 | 1,250 | 1,270 | 1,250 | 1,260 | 122,000 | 1,200 |
| 1989-06-26 | 1,250 | 1,250 | 1,250 | 1,250 | 68,000 | 1,190.48 |
| 1989-06-23 | 1,250 | 1,250 | 1,240 | 1,250 | 99,000 | 1,190.48 |
| 1989-06-22 | 1,250 | 1,260 | 1,250 | 1,250 | 118,000 | 1,190.48 |
| 1989-06-21 | 1,200 | 1,250 | 1,200 | 1,240 | 150,000 | 1,180.95 |
| 1989-06-20 | 1,150 | 1,180 | 1,150 | 1,180 | 81,000 | 1,123.81 |
| 1989-06-19 | 1,140 | 1,170 | 1,140 | 1,150 | 22,000 | 1,095.24 |
| 1989-06-16 | 1,140 | 1,140 | 1,120 | 1,130 | 52,000 | 1,076.19 |
| 1989-06-15 | 1,130 | 1,140 | 1,120 | 1,120 | 22,000 | 1,066.67 |
| 1989-06-14 | 1,140 | 1,140 | 1,100 | 1,110 | 28,000 | 1,057.14 |
| 1989-06-13 | 1,130 | 1,150 | 1,130 | 1,130 | 25,000 | 1,076.19 |
| 1989-06-12 | 1,130 | 1,130 | 1,130 | 1,130 | 16,000 | 1,076.19 |
| 1989-06-09 | 1,150 | 1,150 | 1,130 | 1,130 | 19,000 | 1,076.19 |
| 1989-06-08 | 1,130 | 1,130 | 1,130 | 1,130 | 15,000 | 1,076.19 |
| 1989-06-07 | 1,150 | 1,160 | 1,150 | 1,150 | 87,000 | 1,095.24 |
| 1989-06-06 | 1,140 | 1,160 | 1,130 | 1,160 | 32,000 | 1,104.76 |
| 1989-06-05 | 1,140 | 1,170 | 1,140 | 1,160 | 46,000 | 1,104.76 |
| 1989-06-02 | 1,190 | 1,200 | 1,150 | 1,180 | 48,000 | 1,123.81 |
| 1989-06-01 | 1,200 | 1,210 | 1,180 | 1,190 | 251,000 | 1,133.33 |
| 1989-05-31 | 1,100 | 1,180 | 1,100 | 1,160 | 82,000 | 1,104.76 |
| 1989-05-30 | 1,080 | 1,110 | 1,080 | 1,110 | 33,000 | 1,057.14 |
| 1989-05-29 | 1,120 | 1,120 | 1,060 | 1,100 | 32,000 | 1,047.62 |
| 1989-05-26 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 | 1,047.62 |
| 1989-05-25 | 1,100 | 1,110 | 1,090 | 1,100 | 27,000 | 1,047.62 |
| 1989-05-24 | 1,110 | 1,110 | 1,100 | 1,100 | 42,000 | 1,047.62 |
| 1989-05-23 | 1,100 | 1,110 | 1,100 | 1,110 | 82,000 | 1,057.14 |
| 1989-05-22 | 1,100 | 1,110 | 1,090 | 1,100 | 73,000 | 1,047.62 |
| 1989-05-19 | 1,100 | 1,110 | 1,100 | 1,110 | 54,000 | 1,057.14 |
| 1989-05-18 | 1,120 | 1,130 | 1,100 | 1,110 | 89,000 | 1,057.14 |
| 1989-05-17 | 1,110 | 1,120 | 1,100 | 1,100 | 67,000 | 1,047.62 |
| 1989-05-16 | 1,090 | 1,110 | 1,090 | 1,100 | 34,000 | 1,047.62 |
| 1989-05-15 | 1,120 | 1,130 | 1,100 | 1,130 | 111,000 | 1,076.19 |
| 1989-05-12 | 1,060 | 1,130 | 1,060 | 1,120 | 235,000 | 1,066.67 |
| 1989-05-11 | 1,040 | 1,050 | 1,040 | 1,050 | 12,000 | 1,000 |
| 1989-05-10 | 1,080 | 1,080 | 1,040 | 1,040 | 49,000 | 990.48 |
| 1989-05-09 | 1,080 | 1,090 | 1,080 | 1,080 | 49,000 | 1,028.57 |
| 1989-05-08 | 1,100 | 1,100 | 1,080 | 1,080 | 48,000 | 1,028.57 |
| 1989-05-02 | 1,050 | 1,100 | 1,050 | 1,100 | 96,000 | 1,047.62 |
| 1989-05-01 | 1,040 | 1,050 | 1,040 | 1,040 | 56,000 | 990.48 |
| 1989-04-28 | 1,050 | 1,050 | 1,040 | 1,040 | 51,000 | 990.48 |
| 1989-04-27 | 1,040 | 1,050 | 1,040 | 1,050 | 113,000 | 1,000 |
| 1989-04-26 | 1,040 | 1,050 | 1,030 | 1,050 | 101,000 | 1,000 |
| 1989-04-25 | 1,010 | 1,040 | 1,010 | 1,040 | 43,000 | 990.48 |
| 1989-04-24 | 1,040 | 1,050 | 1,020 | 1,030 | 56,000 | 980.95 |
| 1989-04-21 | 1,030 | 1,050 | 1,030 | 1,040 | 115,000 | 990.48 |
| 1989-04-20 | 1,040 | 1,050 | 1,040 | 1,040 | 85,000 | 990.48 |
| 1989-04-19 | 1,040 | 1,050 | 1,030 | 1,040 | 148,000 | 990.48 |
| 1989-04-18 | 1,030 | 1,050 | 1,030 | 1,030 | 151,000 | 980.95 |
| 1989-04-17 | 1,020 | 1,030 | 1,000 | 1,030 | 278,000 | 980.95 |
| 1989-04-14 | 990 | 1,020 | 990 | 1,010 | 120,000 | 961.91 |
| 1989-04-13 | 1,010 | 1,020 | 1,010 | 1,020 | 83,000 | 971.43 |
| 1989-04-12 | 985 | 1,040 | 985 | 990 | 310,000 | 942.86 |
| 1989-04-11 | 975 | 985 | 975 | 985 | 86,000 | 938.10 |
| 1989-04-10 | 984 | 985 | 980 | 980 | 86,000 | 933.33 |
| 1989-04-07 | 975 | 985 | 975 | 985 | 128,000 | 938.10 |
| 1989-04-06 | 975 | 985 | 975 | 981 | 99,000 | 934.29 |
| 1989-04-05 | 979 | 996 | 979 | 985 | 228,000 | 938.10 |
| 1989-04-04 | 979 | 989 | 960 | 980 | 190,000 | 933.33 |
| 1989-04-03 | 945 | 974 | 945 | 974 | 90,000 | 927.62 |
| 1989-03-31 | 948 | 950 | 935 | 939 | 16,000 | 894.29 |
| 1989-03-30 | 940 | 945 | 932 | 945 | 67,000 | 900 |
| 1989-03-29 | 910 | 930 | 910 | 920 | 33,000 | 876.19 |
| 1989-03-28 | 885 | 906 | 885 | 906 | 10,000 | 862.86 |
| 1989-03-27 | 888 | 900 | 880 | 900 | 15,000 | 857.14 |
| 1989-03-24 | 915 | 915 | 888 | 888 | 24,000 | 845.71 |
| 1989-03-23 | 915 | 918 | 912 | 915 | 12,000 | 871.43 |
| 1989-03-22 | 920 | 920 | 911 | 920 | 33,000 | 876.19 |
| 1989-03-20 | 906 | 935 | 906 | 925 | 73,000 | 880.95 |
| 1989-03-17 | 924 | 925 | 905 | 905 | 46,000 | 861.91 |
| 1989-03-16 | 930 | 930 | 918 | 918 | 37,000 | 874.29 |
| 1989-03-15 | 922 | 930 | 921 | 922 | 54,000 | 878.10 |
| 1989-03-14 | 911 | 922 | 911 | 922 | 19,000 | 878.10 |
| 1989-03-13 | 910 | 922 | 910 | 911 | 20,000 | 867.62 |
| 1989-03-10 | 910 | 922 | 908 | 910 | 13,000 | 866.67 |
| 1989-03-09 | 924 | 925 | 907 | 907 | 38,000 | 863.81 |
| 1989-03-08 | 925 | 925 | 918 | 924 | 32,000 | 880 |
| 1989-03-07 | 928 | 928 | 922 | 922 | 12,000 | 878.10 |
| 1989-03-06 | 930 | 930 | 921 | 927 | 20,000 | 882.86 |
| 1989-03-03 | 935 | 935 | 921 | 921 | 90,000 | 877.14 |
| 1989-03-02 | 920 | 930 | 920 | 921 | 37,000 | 877.14 |
| 1989-03-01 | 931 | 932 | 920 | 920 | 19,000 | 876.19 |
| 1989-02-28 | 930 | 932 | 930 | 932 | 46,000 | 887.62 |
| 1989-02-27 | 937 | 937 | 930 | 930 | 24,000 | 885.71 |
| 1989-02-23 | 931 | 935 | 927 | 927 | 50,000 | 882.86 |
| 1989-02-22 | 930 | 930 | 920 | 930 | 106,000 | 885.71 |
| 1989-02-21 | 929 | 936 | 920 | 920 | 52,000 | 876.19 |
| 1989-02-20 | 935 | 935 | 925 | 930 | 90,000 | 885.71 |
| 1989-02-17 | 933 | 940 | 931 | 935 | 81,000 | 890.48 |
| 1989-02-16 | 940 | 940 | 916 | 916 | 56,000 | 872.38 |
| 1989-02-15 | 928 | 950 | 928 | 940 | 112,000 | 895.24 |
| 1989-02-14 | 922 | 925 | 916 | 919 | 25,000 | 875.24 |
| 1989-02-13 | 901 | 921 | 901 | 912 | 46,000 | 868.57 |
| 1989-02-10 | 929 | 929 | 901 | 910 | 49,000 | 866.67 |
| 1989-02-09 | 941 | 941 | 930 | 930 | 109,000 | 885.71 |
| 1989-02-08 | 930 | 930 | 920 | 921 | 33,000 | 877.14 |
| 1989-02-07 | 935 | 945 | 931 | 931 | 86,000 | 886.67 |
| 1989-02-06 | 948 | 950 | 925 | 925 | 71,000 | 880.95 |
| 1989-02-03 | 913 | 945 | 913 | 945 | 113,000 | 900 |
| 1989-02-02 | 922 | 925 | 910 | 925 | 181,000 | 880.95 |
| 1989-02-01 | 930 | 930 | 910 | 912 | 103,000 | 868.57 |
| 1989-01-31 | 930 | 940 | 920 | 925 | 59,000 | 880.95 |
| 1989-01-30 | 945 | 945 | 929 | 930 | 75,000 | 885.71 |
| 1989-01-28 | 950 | 963 | 940 | 940 | 91,000 | 895.24 |
| 1989-01-27 | 897 | 949 | 892 | 949 | 542,000 | 903.81 |
| 1989-01-26 | 895 | 895 | 880 | 887 | 112,000 | 844.76 |
| 1989-01-25 | 875 | 895 | 870 | 875 | 138,000 | 833.33 |
| 1989-01-24 | 890 | 895 | 885 | 895 | 48,000 | 852.38 |
| 1989-01-23 | 870 | 875 | 866 | 874 | 35,000 | 832.38 |
| 1989-01-20 | 865 | 870 | 860 | 860 | 10,000 | 819.05 |
| 1989-01-19 | 850 | 870 | 850 | 870 | 38,000 | 828.57 |
| 1989-01-18 | 860 | 865 | 860 | 860 | 7,000 | 819.05 |
| 1989-01-17 | 860 | 870 | 856 | 856 | 45,000 | 815.24 |
| 1989-01-13 | 871 | 871 | 850 | 864 | 37,000 | 822.86 |
| 1989-01-12 | 850 | 870 | 846 | 870 | 78,000 | 828.57 |
| 1989-01-11 | 820 | 848 | 819 | 846 | 82,000 | 805.71 |
| 1989-01-10 | 817 | 817 | 814 | 817 | 26,000 | 778.10 |
| 1989-01-09 | 817 | 817 | 812 | 812 | 7,000 | 773.33 |
| 1989-01-06 | 791 | 791 | 791 | 791 | 5,000 | 753.33 |
| 1989-01-05 | 818 | 819 | 818 | 819 | 13,000 | 780 |
分割・併合履歴 ： [1989-11-27]1株→1.05株 [1985-11-27]1株→1.2株 [1984-05-28]1株→1.1株
