6141 DMG森精機(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 | 4,450 | 4,450 | 4,410 | 4,430 | 12,000 | 4,430 |
| 1989-12-28 | 4,420 | 4,490 | 4,410 | 4,450 | 76,000 | 4,450 |
| 1989-12-27 | 4,350 | 4,400 | 4,290 | 4,400 | 72,000 | 4,400 |
| 1989-12-26 | 4,300 | 4,300 | 4,200 | 4,300 | 820,000 | 4,300 |
| 1989-12-25 | 4,180 | 4,200 | 4,150 | 4,200 | 23,000 | 4,200 |
| 1989-12-22 | 4,100 | 4,100 | 4,060 | 4,080 | 153,000 | 4,080 |
| 1989-12-21 | 4,280 | 4,280 | 4,150 | 4,150 | 10,000 | 4,150 |
| 1989-12-20 | 4,250 | 4,300 | 4,230 | 4,280 | 17,000 | 4,280 |
| 1989-12-19 | 4,280 | 4,300 | 4,250 | 4,250 | 69,000 | 4,250 |
| 1989-12-18 | 4,340 | 4,340 | 4,290 | 4,330 | 29,000 | 4,330 |
| 1989-12-15 | 4,310 | 4,320 | 4,270 | 4,290 | 197,000 | 4,290 |
| 1989-12-14 | 4,360 | 4,360 | 4,300 | 4,320 | 270,000 | 4,320 |
| 1989-12-13 | 4,240 | 4,330 | 4,170 | 4,310 | 738,000 | 4,310 |
| 1989-12-12 | 4,230 | 4,230 | 4,180 | 4,190 | 269,000 | 4,190 |
| 1989-12-11 | 4,240 | 4,240 | 4,210 | 4,210 | 246,000 | 4,210 |
| 1989-12-08 | 4,250 | 4,270 | 4,240 | 4,240 | 142,000 | 4,240 |
| 1989-12-07 | 4,160 | 4,270 | 4,160 | 4,270 | 176,000 | 4,270 |
| 1989-12-06 | 4,050 | 4,150 | 4,050 | 4,150 | 784,000 | 4,150 |
| 1989-12-05 | 4,100 | 4,100 | 4,050 | 4,050 | 14,000 | 4,050 |
| 1989-12-04 | 4,010 | 4,010 | 4,000 | 4,000 | 5,000 | 4,000 |
| 1989-12-01 | 4,060 | 4,060 | 4,060 | 4,060 | 4,000 | 4,060 |
| 1989-11-30 | 4,060 | 4,060 | 4,060 | 4,060 | 2,000 | 4,060 |
| 1989-11-29 | 4,000 | 4,050 | 4,000 | 4,050 | 2,000 | 4,050 |
| 1989-11-28 | 4,100 | 4,100 | 4,050 | 4,050 | 4,000 | 4,050 |
| 1989-11-27 | 4,110 | 4,110 | 4,110 | 4,110 | 5,000 | 4,110 |
| 1989-11-24 | 4,190 | 4,190 | 4,100 | 4,140 | 10,000 | 4,140 |
| 1989-11-22 | 4,010 | 4,140 | 4,010 | 4,140 | 11,000 | 4,140 |
| 1989-11-21 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 |
| 1989-11-20 | 3,960 | 3,960 | 3,900 | 3,900 | 11,000 | 3,900 |
| 1989-11-17 | 3,970 | 3,990 | 3,950 | 3,960 | 23,000 | 3,960 |
| 1989-11-16 | 4,000 | 4,000 | 3,900 | 3,900 | 32,000 | 3,900 |
| 1989-11-15 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 4,010 |
| 1989-11-14 | 4,070 | 4,070 | 4,020 | 4,020 | 5,000 | 4,020 |
| 1989-11-13 | 4,080 | 4,090 | 4,000 | 4,020 | 467,000 | 4,020 |
| 1989-11-10 | 4,150 | 4,200 | 4,080 | 4,080 | 237,000 | 4,080 |
| 1989-11-09 | 4,060 | 4,180 | 4,060 | 4,140 | 48,000 | 4,140 |
| 1989-11-08 | 4,010 | 4,020 | 4,010 | 4,020 | 17,000 | 4,020 |
| 1989-11-07 | 4,020 | 4,030 | 4,010 | 4,010 | 23,000 | 4,010 |
| 1989-11-06 | 4,100 | 4,100 | 4,080 | 4,080 | 4,000 | 4,080 |
| 1989-11-02 | 4,090 | 4,100 | 4,080 | 4,080 | 27,000 | 4,080 |
| 1989-11-01 | 4,060 | 4,110 | 4,060 | 4,110 | 6,000 | 4,110 |
| 1989-10-31 | 3,950 | 4,080 | 3,950 | 4,050 | 60,000 | 4,050 |
| 1989-10-30 | 4,000 | 4,010 | 3,950 | 3,950 | 42,000 | 3,950 |
| 1989-10-27 | 4,020 | 4,050 | 3,950 | 3,950 | 41,000 | 3,950 |
| 1989-10-26 | 4,190 | 4,190 | 4,010 | 4,010 | 43,000 | 4,010 |
| 1989-10-25 | 4,270 | 4,270 | 4,040 | 4,040 | 213,000 | 4,040 |
| 1989-10-24 | 4,300 | 4,300 | 4,270 | 4,270 | 15,000 | 4,270 |
| 1989-10-23 | 4,310 | 4,340 | 4,300 | 4,300 | 12,000 | 4,300 |
| 1989-10-20 | 4,260 | 4,300 | 4,250 | 4,260 | 25,000 | 4,260 |
| 1989-10-19 | 4,170 | 4,210 | 4,170 | 4,210 | 9,000 | 4,210 |
| 1989-10-18 | 4,350 | 4,350 | 4,230 | 4,230 | 65,000 | 4,230 |
| 1989-10-17 | 4,440 | 4,470 | 4,350 | 4,400 | 11,000 | 4,400 |
| 1989-10-16 | 4,450 | 4,450 | 4,450 | 4,450 | 20,000 | 4,450 |
| 1989-10-13 | 4,620 | 4,630 | 4,550 | 4,600 | 526,000 | 4,600 |
| 1989-10-12 | 4,560 | 4,600 | 4,550 | 4,550 | 1,020,000 | 4,550 |
| 1989-10-11 | 4,750 | 4,750 | 4,590 | 4,600 | 12,000 | 4,600 |
| 1989-10-09 | 4,770 | 4,770 | 4,710 | 4,760 | 32,000 | 4,760 |
| 1989-10-06 | 4,620 | 4,790 | 4,620 | 4,720 | 25,000 | 4,720 |
| 1989-10-05 | 4,620 | 4,650 | 4,620 | 4,650 | 14,000 | 4,650 |
| 1989-10-04 | 4,700 | 4,730 | 4,650 | 4,650 | 511,000 | 4,650 |
| 1989-10-03 | 4,700 | 4,710 | 4,660 | 4,680 | 13,000 | 4,680 |
| 1989-10-02 | 4,610 | 4,650 | 4,590 | 4,650 | 121,000 | 4,650 |
| 1989-09-29 | 4,540 | 4,580 | 4,510 | 4,580 | 11,000 | 4,580 |
| 1989-09-28 | 4,530 | 4,600 | 4,500 | 4,510 | 238,000 | 4,510 |
| 1989-09-27 | 4,410 | 4,600 | 4,410 | 4,530 | 67,000 | 4,530 |
| 1989-09-26 | 4,250 | 4,400 | 4,250 | 4,400 | 16,000 | 4,400 |
| 1989-09-25 | 4,340 | 4,340 | 4,300 | 4,300 | 207,000 | 4,300 |
| 1989-09-22 | 4,250 | 4,340 | 4,250 | 4,330 | 24,000 | 4,330 |
| 1989-09-21 | 4,260 | 4,260 | 4,200 | 4,200 | 36,000 | 4,200 |
| 1989-09-20 | 4,190 | 4,260 | 4,190 | 4,220 | 29,000 | 4,220 |
| 1989-09-19 | 4,220 | 4,230 | 4,220 | 4,220 | 6,000 | 4,220 |
| 1989-09-18 | 4,250 | 4,250 | 4,210 | 4,210 | 2,000 | 4,210 |
| 1989-09-14 | 4,350 | 4,350 | 4,300 | 4,350 | 9,000 | 4,350 |
| 1989-09-13 | 4,300 | 4,410 | 4,300 | 4,350 | 50,000 | 4,350 |
| 1989-09-12 | 4,140 | 4,250 | 4,140 | 4,250 | 10,000 | 4,250 |
| 1989-09-11 | 4,280 | 4,280 | 4,130 | 4,140 | 12,000 | 4,140 |
| 1989-09-08 | 4,350 | 4,370 | 4,230 | 4,230 | 462,000 | 4,230 |
| 1989-09-07 | 4,180 | 4,300 | 4,180 | 4,300 | 56,000 | 4,300 |
| 1989-09-06 | 4,280 | 4,300 | 4,180 | 4,180 | 56,000 | 4,180 |
| 1989-09-05 | 4,120 | 4,250 | 4,120 | 4,200 | 108,000 | 4,200 |
| 1989-09-04 | 4,240 | 4,240 | 4,150 | 4,150 | 20,000 | 4,150 |
| 1989-09-01 | 4,320 | 4,320 | 4,210 | 4,210 | 165,000 | 4,210 |
| 1989-08-31 | 4,150 | 4,320 | 4,150 | 4,280 | 1,016,000 | 4,280 |
| 1989-08-30 | 4,030 | 4,160 | 4,030 | 4,160 | 75,000 | 4,160 |
| 1989-08-29 | 3,920 | 3,950 | 3,860 | 3,950 | 31,000 | 3,950 |
| 1989-08-28 | 3,920 | 3,920 | 3,810 | 3,810 | 441,000 | 3,810 |
| 1989-08-25 | 3,850 | 3,930 | 3,850 | 3,890 | 399,000 | 3,890 |
| 1989-08-24 | 3,770 | 3,770 | 3,700 | 3,750 | 315,000 | 3,750 |
| 1989-08-23 | 3,760 | 3,780 | 3,700 | 3,720 | 898,000 | 3,720 |
| 1989-08-22 | 3,650 | 3,780 | 3,650 | 3,750 | 55,000 | 3,750 |
| 1989-08-21 | 3,580 | 3,740 | 3,580 | 3,630 | 410,000 | 3,630 |
| 1989-08-18 | 3,550 | 3,560 | 3,540 | 3,560 | 33,000 | 3,560 |
| 1989-08-17 | 3,530 | 3,580 | 3,530 | 3,550 | 9,000 | 3,550 |
| 1989-08-16 | 3,540 | 3,600 | 3,540 | 3,580 | 45,000 | 3,580 |
| 1989-08-15 | 3,350 | 3,400 | 3,350 | 3,400 | 2,000 | 3,400 |
| 1989-08-14 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 | 3,310 |
| 1989-08-11 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 1989-08-10 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 3,350 |
| 1989-08-09 | 3,450 | 3,450 | 3,390 | 3,400 | 5,000 | 3,400 |
| 1989-08-08 | 3,330 | 3,440 | 3,330 | 3,440 | 23,000 | 3,440 |
| 1989-08-07 | 3,270 | 3,270 | 3,210 | 3,210 | 3,000 | 3,210 |
| 1989-08-04 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 3,200 |
| 1989-08-03 | 3,260 | 3,260 | 3,180 | 3,200 | 39,000 | 3,200 |
| 1989-08-02 | 3,300 | 3,300 | 3,230 | 3,230 | 7,000 | 3,230 |
| 1989-08-01 | 3,300 | 3,300 | 3,270 | 3,270 | 3,000 | 3,270 |
| 1989-07-31 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 1989-07-28 | 3,330 | 3,330 | 3,300 | 3,300 | 2,000 | 3,300 |
| 1989-07-27 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 | 3,290 |
| 1989-07-26 | 3,330 | 3,330 | 3,300 | 3,330 | 5,000 | 3,330 |
| 1989-07-25 | 3,380 | 3,380 | 3,330 | 3,330 | 5,000 | 3,330 |
| 1989-07-24 | 3,360 | 3,420 | 3,360 | 3,420 | 3,000 | 3,420 |
| 1989-07-21 | 3,410 | 3,420 | 3,410 | 3,410 | 21,000 | 3,410 |
| 1989-07-20 | 3,450 | 3,510 | 3,450 | 3,480 | 184,000 | 3,480 |
| 1989-07-19 | 3,400 | 3,460 | 3,400 | 3,460 | 109,000 | 3,460 |
| 1989-07-18 | 3,470 | 3,470 | 3,350 | 3,350 | 11,000 | 3,350 |
| 1989-07-17 | 3,450 | 3,460 | 3,400 | 3,450 | 9,000 | 3,450 |
| 1989-07-14 | 3,400 | 3,440 | 3,400 | 3,400 | 17,000 | 3,400 |
| 1989-07-13 | 3,410 | 3,410 | 3,350 | 3,400 | 205,000 | 3,400 |
| 1989-07-12 | 3,340 | 3,400 | 3,330 | 3,330 | 10,000 | 3,330 |
| 1989-07-11 | 3,290 | 3,290 | 3,290 | 3,290 | 3,000 | 3,290 |
| 1989-07-10 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 1989-07-07 | 3,310 | 3,430 | 3,310 | 3,410 | 6,000 | 3,410 |
| 1989-07-06 | 3,350 | 3,350 | 3,300 | 3,310 | 26,000 | 3,310 |
| 1989-07-05 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 | 3,350 |
| 1989-07-04 | 3,340 | 3,340 | 3,340 | 3,340 | 1,000 | 3,340 |
| 1989-07-03 | 3,300 | 3,300 | 3,300 | 3,300 | 3,000 | 3,300 |
| 1989-06-30 | 3,430 | 3,450 | 3,400 | 3,400 | 47,000 | 3,400 |
| 1989-06-29 | 3,300 | 3,400 | 3,300 | 3,400 | 34,000 | 3,400 |
| 1989-06-28 | 3,300 | 3,300 | 3,300 | 3,300 | 26,000 | 3,300 |
| 1989-06-27 | 3,400 | 3,400 | 3,270 | 3,320 | 3,000 | 3,320 |
| 1989-06-26 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 | 3,350 |
| 1989-06-23 | 3,490 | 3,490 | 3,420 | 3,450 | 41,000 | 3,450 |
| 1989-06-22 | 3,480 | 3,500 | 3,480 | 3,480 | 16,000 | 3,480 |
| 1989-06-21 | 3,390 | 3,530 | 3,390 | 3,530 | 48,000 | 3,530 |
| 1989-06-20 | 3,490 | 3,570 | 3,410 | 3,410 | 51,000 | 3,410 |
| 1989-06-19 | 3,240 | 3,450 | 3,240 | 3,450 | 48,000 | 3,450 |
| 1989-06-16 | 3,250 | 3,250 | 3,220 | 3,220 | 16,000 | 3,220 |
| 1989-06-15 | 3,090 | 3,290 | 3,090 | 3,200 | 26,000 | 3,200 |
| 1989-06-14 | 3,150 | 3,150 | 3,090 | 3,090 | 4,000 | 3,090 |
| 1989-06-13 | 3,130 | 3,200 | 3,130 | 3,180 | 6,000 | 3,180 |
| 1989-06-12 | 3,240 | 3,240 | 3,120 | 3,120 | 23,000 | 3,120 |
| 1989-06-09 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 3,190 |
| 1989-06-08 | 3,200 | 3,200 | 3,200 | 3,200 | 10,000 | 3,200 |
| 1989-06-07 | 3,260 | 3,260 | 3,200 | 3,200 | 7,000 | 3,200 |
| 1989-06-06 | 3,310 | 3,310 | 3,230 | 3,240 | 36,000 | 3,240 |
| 1989-06-05 | 3,350 | 3,420 | 3,310 | 3,310 | 30,000 | 3,310 |
| 1989-06-02 | 3,350 | 3,450 | 3,300 | 3,380 | 104,000 | 3,380 |
| 1989-06-01 | 3,210 | 3,380 | 3,200 | 3,290 | 171,000 | 3,290 |
| 1989-05-31 | 2,920 | 3,200 | 2,920 | 3,200 | 66,000 | 3,200 |
| 1989-05-30 | 2,910 | 2,910 | 2,910 | 2,910 | 2,000 | 2,910 |
| 1989-05-29 | 2,980 | 2,980 | 2,950 | 2,950 | 2,000 | 2,950 |
| 1989-05-26 | 2,990 | 2,990 | 2,990 | 2,990 | 4,000 | 2,990 |
| 1989-05-25 | 2,920 | 3,000 | 2,920 | 2,990 | 17,000 | 2,990 |
| 1989-05-24 | 2,960 | 2,960 | 2,930 | 2,930 | 7,000 | 2,930 |
| 1989-05-23 | 2,910 | 2,960 | 2,910 | 2,960 | 21,000 | 2,960 |
| 1989-05-22 | 2,990 | 2,990 | 2,950 | 2,950 | 17,000 | 2,950 |
| 1989-05-19 | 2,840 | 3,000 | 2,840 | 2,950 | 125,000 | 2,950 |
| 1989-05-18 | 2,810 | 2,860 | 2,810 | 2,820 | 16,000 | 2,820 |
| 1989-05-17 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 2,860 |
| 1989-05-16 | 2,800 | 2,880 | 2,790 | 2,880 | 25,000 | 2,880 |
| 1989-05-15 | 2,800 | 2,800 | 2,770 | 2,800 | 25,000 | 2,800 |
| 1989-05-12 | 2,840 | 2,840 | 2,780 | 2,830 | 29,000 | 2,830 |
| 1989-05-11 | 2,880 | 2,930 | 2,820 | 2,850 | 100,000 | 2,850 |
| 1989-05-10 | 2,790 | 2,850 | 2,780 | 2,850 | 46,000 | 2,850 |
| 1989-05-09 | 2,790 | 2,820 | 2,780 | 2,810 | 141,000 | 2,810 |
| 1989-05-08 | 2,770 | 2,800 | 2,770 | 2,800 | 74,000 | 2,800 |
| 1989-05-02 | 2,750 | 2,790 | 2,750 | 2,780 | 8,000 | 2,780 |
| 1989-05-01 | 2,750 | 2,800 | 2,750 | 2,800 | 14,000 | 2,800 |
| 1989-04-28 | 2,720 | 2,820 | 2,700 | 2,820 | 107,000 | 2,820 |
| 1989-04-27 | 2,700 | 2,800 | 2,680 | 2,760 | 195,000 | 2,760 |
| 1989-04-26 | 2,460 | 2,650 | 2,460 | 2,650 | 108,000 | 2,650 |
| 1989-04-25 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 | 2,430 |
| 1989-04-24 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 2,440 |
| 1989-04-21 | 2,400 | 2,500 | 2,400 | 2,500 | 35,000 | 2,500 |
| 1989-04-20 | 2,450 | 2,460 | 2,450 | 2,460 | 3,000 | 2,460 |
| 1989-04-19 | 2,460 | 2,490 | 2,450 | 2,450 | 24,000 | 2,450 |
| 1989-04-18 | 2,460 | 2,500 | 2,460 | 2,500 | 10,000 | 2,500 |
| 1989-04-17 | 2,460 | 2,460 | 2,450 | 2,460 | 3,000 | 2,460 |
| 1989-04-14 | 2,490 | 2,500 | 2,450 | 2,450 | 11,000 | 2,450 |
| 1989-04-13 | 2,440 | 2,540 | 2,440 | 2,500 | 30,000 | 2,500 |
| 1989-04-12 | 2,370 | 2,400 | 2,360 | 2,400 | 5,000 | 2,400 |
| 1989-04-11 | 2,370 | 2,370 | 2,330 | 2,330 | 3,000 | 2,330 |
| 1989-04-10 | 2,370 | 2,370 | 2,370 | 2,370 | 10,000 | 2,370 |
| 1989-04-07 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 | 2,350 |
| 1989-04-06 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 2,310 |
| 1989-04-05 | 2,350 | 2,350 | 2,350 | 2,350 | 6,000 | 2,350 |
| 1989-04-04 | 2,380 | 2,380 | 2,350 | 2,350 | 4,000 | 2,350 |
| 1989-04-03 | 2,300 | 2,300 | 2,300 | 2,300 | 75,000 | 2,300 |
| 1989-03-31 | 2,290 | 2,290 | 2,250 | 2,250 | 3,000 | 2,250 |
| 1989-03-30 | 2,300 | 2,300 | 2,300 | 2,300 | 4,000 | 2,300 |
| 1989-03-29 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 2,230 |
| 1989-03-28 | 2,200 | 2,210 | 2,200 | 2,210 | 6,000 | 2,210 |
| 1989-03-27 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 2,200 |
| 1989-03-24 | 2,290 | 2,290 | 2,230 | 2,230 | 2,000 | 2,230 |
| 1989-03-23 | 2,290 | 2,290 | 2,250 | 2,250 | 2,000 | 2,250 |
| 1989-03-22 | 2,300 | 2,330 | 2,290 | 2,330 | 18,000 | 2,330 |
| 1989-03-20 | 2,310 | 2,310 | 2,270 | 2,300 | 11,000 | 2,300 |
| 1989-03-17 | 2,290 | 2,310 | 2,290 | 2,290 | 27,000 | 2,290 |
| 1989-03-16 | 2,150 | 2,220 | 2,150 | 2,220 | 5,000 | 2,220 |
| 1989-03-15 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 1989-03-14 | 2,140 | 2,150 | 2,100 | 2,140 | 12,000 | 2,140 |
| 1989-03-13 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 2,100 |
| 1989-03-10 | 2,120 | 2,120 | 2,100 | 2,100 | 5,000 | 2,100 |
| 1989-03-09 | 2,100 | 2,100 | 2,060 | 2,100 | 29,000 | 2,100 |
| 1989-03-08 | 2,110 | 2,150 | 2,100 | 2,100 | 13,000 | 2,100 |
| 1989-03-07 | 2,120 | 2,120 | 2,100 | 2,100 | 4,000 | 2,100 |
| 1989-03-06 | 2,150 | 2,160 | 2,110 | 2,150 | 6,000 | 2,150 |
| 1989-03-03 | 2,160 | 2,180 | 2,150 | 2,150 | 9,000 | 2,150 |
| 1989-03-02 | 2,160 | 2,190 | 2,160 | 2,160 | 9,000 | 2,160 |
| 1989-03-01 | 2,220 | 2,220 | 2,160 | 2,160 | 16,000 | 2,160 |
| 1989-02-28 | 2,200 | 2,210 | 2,170 | 2,200 | 11,000 | 2,200 |
| 1989-02-27 | 2,180 | 2,200 | 2,180 | 2,180 | 13,000 | 2,180 |
| 1989-02-23 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 2,170 |
| 1989-02-22 | 2,260 | 2,260 | 2,210 | 2,210 | 3,000 | 2,210 |
| 1989-02-21 | 2,270 | 2,280 | 2,250 | 2,280 | 6,000 | 2,280 |
| 1989-02-20 | 2,270 | 2,290 | 2,270 | 2,270 | 9,000 | 2,270 |
| 1989-02-17 | 2,300 | 2,300 | 2,260 | 2,260 | 17,000 | 2,260 |
| 1989-02-16 | 2,380 | 2,380 | 2,300 | 2,340 | 10,000 | 2,340 |
| 1989-02-15 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,350 |
| 1989-02-14 | 2,390 | 2,400 | 2,360 | 2,360 | 9,000 | 2,360 |
| 1989-02-13 | 2,410 | 2,410 | 2,370 | 2,400 | 14,000 | 2,400 |
| 1989-02-10 | 2,370 | 2,370 | 2,370 | 2,370 | 14,000 | 2,370 |
| 1989-02-09 | 2,360 | 2,360 | 2,360 | 2,360 | 3,000 | 2,360 |
| 1989-02-08 | 2,440 | 2,440 | 2,440 | 2,440 | 2,000 | 2,440 |
| 1989-02-07 | 2,450 | 2,450 | 2,400 | 2,400 | 3,000 | 2,400 |
| 1989-02-06 | 2,400 | 2,410 | 2,400 | 2,410 | 3,000 | 2,410 |
| 1989-02-03 | 2,400 | 2,400 | 2,360 | 2,400 | 7,000 | 2,400 |
| 1989-02-02 | 2,360 | 2,400 | 2,360 | 2,400 | 6,000 | 2,400 |
| 1989-02-01 | 2,470 | 2,480 | 2,470 | 2,480 | 4,000 | 2,480 |
| 1989-01-31 | 2,450 | 2,460 | 2,450 | 2,460 | 11,000 | 2,460 |
| 1989-01-30 | 2,500 | 2,520 | 2,470 | 2,470 | 30,000 | 2,470 |
| 1989-01-28 | 2,420 | 2,460 | 2,420 | 2,460 | 10,000 | 2,460 |
| 1989-01-27 | 2,330 | 2,350 | 2,330 | 2,350 | 3,000 | 2,350 |
| 1989-01-26 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 | 2,330 |
| 1989-01-25 | 2,350 | 2,350 | 2,350 | 2,350 | 206,000 | 2,350 |
| 1989-01-24 | 2,390 | 2,400 | 2,390 | 2,390 | 4,000 | 2,390 |
| 1989-01-23 | 2,400 | 2,400 | 2,350 | 2,350 | 40,000 | 2,350 |
| 1989-01-20 | 2,430 | 2,450 | 2,400 | 2,400 | 69,000 | 2,400 |
| 1989-01-19 | 2,430 | 2,430 | 2,430 | 2,430 | 10,000 | 2,430 |
| 1989-01-18 | 2,410 | 2,410 | 2,410 | 2,410 | 6,000 | 2,410 |
| 1989-01-17 | 2,400 | 2,450 | 2,400 | 2,400 | 6,000 | 2,400 |
| 1989-01-13 | 2,410 | 2,410 | 2,400 | 2,400 | 3,000 | 2,400 |
| 1989-01-12 | 2,400 | 2,400 | 2,400 | 2,400 | 4,000 | 2,400 |
| 1989-01-11 | 2,390 | 2,400 | 2,390 | 2,400 | 2,000 | 2,400 |
| 1989-01-10 | 2,360 | 2,360 | 2,360 | 2,360 | 2,000 | 2,360 |
| 1989-01-09 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1989-01-06 | 2,330 | 2,340 | 2,330 | 2,340 | 3,000 | 2,340 |
| 1989-01-05 | 2,330 | 2,340 | 2,330 | 2,340 | 2,000 | 2,340 |
| 1989-01-04 | 2,320 | 2,330 | 2,320 | 2,320 | 5,000 | 2,320 |
分割・併合履歴 ： [1984-03-28]1株→1.15株 [1983-09-27]1株→1.2株 [1983-03-28]1株→1.3株