6142 富士精工(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 | 1,960 | 1,990 | 1,960 | 1,990 | 5,000 | 9,024.94 |
| 1989-12-28 | 1,930 | 1,950 | 1,910 | 1,950 | 32,000 | 8,843.54 |
| 1989-12-27 | 1,930 | 1,930 | 1,920 | 1,930 | 50,000 | 8,752.83 |
| 1989-12-26 | 1,910 | 1,910 | 1,910 | 1,910 | 9,000 | 8,662.13 |
| 1989-12-25 | 1,930 | 1,930 | 1,870 | 1,900 | 6,000 | 8,616.78 |
| 1989-12-22 | 1,910 | 1,910 | 1,900 | 1,900 | 5,000 | 8,616.78 |
| 1989-12-21 | 1,920 | 1,920 | 1,910 | 1,910 | 13,000 | 8,662.13 |
| 1989-12-20 | 1,930 | 1,930 | 1,930 | 1,930 | 13,000 | 8,752.83 |
| 1989-12-19 | 1,970 | 1,970 | 1,950 | 1,950 | 28,000 | 8,843.54 |
| 1989-12-18 | 1,970 | 2,030 | 1,970 | 2,000 | 98,000 | 9,070.29 |
| 1989-12-15 | 1,900 | 1,980 | 1,900 | 1,950 | 108,000 | 8,843.54 |
| 1989-12-14 | 1,890 | 1,900 | 1,860 | 1,900 | 75,000 | 8,616.78 |
| 1989-12-13 | 1,890 | 1,890 | 1,870 | 1,890 | 46,000 | 8,571.43 |
| 1989-12-12 | 1,870 | 1,890 | 1,850 | 1,890 | 10,000 | 8,571.43 |
| 1989-12-11 | 1,890 | 1,890 | 1,870 | 1,870 | 9,000 | 8,480.73 |
| 1989-12-08 | 1,890 | 1,890 | 1,850 | 1,880 | 17,000 | 8,526.08 |
| 1989-12-07 | 1,890 | 1,890 | 1,890 | 1,890 | 6,000 | 8,571.43 |
| 1989-12-06 | 1,880 | 1,880 | 1,880 | 1,880 | 4,000 | 8,526.08 |
| 1989-12-05 | 1,850 | 1,890 | 1,830 | 1,880 | 61,000 | 8,526.08 |
| 1989-12-04 | 1,840 | 1,850 | 1,840 | 1,850 | 3,000 | 8,390.02 |
| 1989-12-01 | 1,830 | 1,870 | 1,830 | 1,870 | 2,000 | 8,480.73 |
| 1989-11-30 | 1,880 | 1,880 | 1,880 | 1,880 | 6,000 | 8,526.08 |
| 1989-11-29 | 1,820 | 1,850 | 1,800 | 1,850 | 10,000 | 8,390.02 |
| 1989-11-28 | 1,880 | 1,880 | 1,850 | 1,850 | 22,000 | 8,390.02 |
| 1989-11-27 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 8,526.08 |
| 1989-11-24 | 1,880 | 1,900 | 1,880 | 1,900 | 5,000 | 8,616.78 |
| 1989-11-22 | 1,920 | 1,920 | 1,920 | 1,920 | 10,000 | 8,707.48 |
| 1989-11-21 | 1,930 | 1,930 | 1,930 | 1,930 | 8,000 | 8,752.83 |
| 1989-11-20 | 1,940 | 1,940 | 1,930 | 1,930 | 5,000 | 8,752.83 |
| 1989-11-17 | 1,910 | 1,990 | 1,910 | 1,960 | 30,000 | 8,888.89 |
| 1989-11-16 | 1,830 | 1,900 | 1,830 | 1,900 | 40,000 | 8,616.78 |
| 1989-11-15 | 1,880 | 1,880 | 1,850 | 1,850 | 29,000 | 8,390.02 |
| 1989-11-14 | 1,850 | 1,850 | 1,850 | 1,850 | 24,000 | 8,390.02 |
| 1989-11-13 | 1,850 | 1,860 | 1,850 | 1,850 | 41,000 | 8,390.02 |
| 1989-11-10 | 1,860 | 1,860 | 1,840 | 1,850 | 7,000 | 8,390.02 |
| 1989-11-09 | 1,850 | 1,850 | 1,830 | 1,850 | 9,000 | 8,390.02 |
| 1989-11-08 | 1,830 | 1,860 | 1,830 | 1,860 | 12,000 | 8,435.37 |
| 1989-11-07 | 1,820 | 1,860 | 1,800 | 1,850 | 18,000 | 8,390.02 |
| 1989-11-06 | 1,850 | 1,890 | 1,850 | 1,880 | 8,000 | 8,526.08 |
| 1989-11-02 | 1,900 | 1,900 | 1,880 | 1,900 | 8,000 | 8,616.78 |
| 1989-11-01 | 1,900 | 1,910 | 1,900 | 1,900 | 47,000 | 8,616.78 |
| 1989-10-31 | 1,880 | 1,900 | 1,860 | 1,900 | 35,000 | 8,616.78 |
| 1989-10-30 | 1,960 | 1,980 | 1,900 | 1,900 | 7,000 | 8,616.78 |
| 1989-10-27 | 1,980 | 1,980 | 1,910 | 1,930 | 23,000 | 8,752.83 |
| 1989-10-26 | 1,990 | 2,000 | 1,970 | 2,000 | 58,000 | 9,070.29 |
| 1989-10-25 | 1,890 | 2,000 | 1,890 | 2,000 | 75,000 | 9,070.29 |
| 1989-10-24 | 1,900 | 1,900 | 1,880 | 1,900 | 87,000 | 8,616.78 |
| 1989-10-23 | 1,890 | 1,900 | 1,890 | 1,900 | 30,000 | 8,616.78 |
| 1989-10-20 | 1,890 | 1,900 | 1,880 | 1,880 | 56,000 | 8,526.08 |
| 1989-10-19 | 1,900 | 1,900 | 1,880 | 1,880 | 30,000 | 8,526.08 |
| 1989-10-18 | 1,980 | 1,980 | 1,900 | 1,900 | 49,000 | 8,616.78 |
| 1989-10-17 | 1,940 | 1,950 | 1,940 | 1,950 | 93,000 | 8,843.54 |
| 1989-10-16 | 1,930 | 2,000 | 1,930 | 2,000 | 84,000 | 9,070.29 |
| 1989-10-13 | 2,050 | 2,050 | 2,020 | 2,050 | 131,000 | 9,297.05 |
| 1989-10-12 | 2,160 | 2,160 | 2,040 | 2,120 | 151,000 | 9,614.51 |
| 1989-10-11 | 2,200 | 2,200 | 2,080 | 2,200 | 386,000 | 9,977.32 |
| 1989-10-09 | 2,250 | 2,250 | 2,180 | 2,250 | 362,000 | 10,204.10 |
| 1989-10-06 | 1,950 | 1,950 | 1,950 | 1,950 | 147,000 | 8,843.54 |
| 1989-10-05 | 1,600 | 1,660 | 1,600 | 1,650 | 54,000 | 7,482.99 |
| 1989-10-04 | 1,570 | 1,600 | 1,570 | 1,600 | 39,000 | 7,256.24 |
| 1989-10-03 | 1,540 | 1,570 | 1,540 | 1,570 | 38,000 | 7,120.18 |
| 1989-10-02 | 1,520 | 1,550 | 1,520 | 1,550 | 26,000 | 7,029.48 |
| 1989-09-29 | 1,520 | 1,520 | 1,500 | 1,510 | 29,000 | 6,848.07 |
| 1989-09-28 | 1,500 | 1,530 | 1,500 | 1,520 | 23,000 | 6,893.42 |
| 1989-09-27 | 1,500 | 1,500 | 1,490 | 1,500 | 11,000 | 6,802.72 |
| 1989-09-26 | 1,520 | 1,530 | 1,480 | 1,480 | 36,000 | 6,712.02 |
| 1989-09-25 | 1,500 | 1,540 | 1,490 | 1,530 | 30,000 | 6,938.78 |
| 1989-09-22 | 1,460 | 1,490 | 1,450 | 1,460 | 29,000 | 6,621.32 |
| 1989-09-21 | 1,450 | 1,450 | 1,410 | 1,440 | 63,000 | 6,530.61 |
| 1989-09-20 | 1,410 | 1,420 | 1,400 | 1,420 | 9,000 | 6,439.91 |
| 1989-09-18 | 1,420 | 1,440 | 1,400 | 1,430 | 13,000 | 6,485.26 |
| 1989-09-14 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 6,485.26 |
| 1989-09-13 | 1,410 | 1,430 | 1,410 | 1,430 | 3,000 | 6,485.26 |
| 1989-09-12 | 1,420 | 1,420 | 1,410 | 1,410 | 3,000 | 6,394.56 |
| 1989-09-11 | 1,450 | 1,450 | 1,410 | 1,410 | 8,000 | 6,394.56 |
| 1989-09-08 | 1,430 | 1,440 | 1,430 | 1,440 | 18,000 | 6,530.61 |
| 1989-09-07 | 1,400 | 1,440 | 1,400 | 1,440 | 12,000 | 6,530.61 |
| 1989-09-06 | 1,420 | 1,420 | 1,400 | 1,400 | 17,000 | 6,349.21 |
| 1989-09-05 | 1,410 | 1,440 | 1,410 | 1,430 | 20,000 | 6,485.26 |
| 1989-09-04 | 1,460 | 1,460 | 1,420 | 1,430 | 18,000 | 6,485.26 |
| 1989-09-01 | 1,420 | 1,450 | 1,400 | 1,440 | 36,000 | 6,530.61 |
| 1989-08-31 | 1,410 | 1,420 | 1,410 | 1,420 | 11,000 | 6,439.91 |
| 1989-08-30 | 1,400 | 1,420 | 1,400 | 1,420 | 6,000 | 6,439.91 |
| 1989-08-29 | 1,430 | 1,430 | 1,420 | 1,420 | 11,000 | 6,439.91 |
| 1989-08-28 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 6,485.26 |
| 1989-08-25 | 1,450 | 1,450 | 1,430 | 1,430 | 13,000 | 6,485.26 |
| 1989-08-24 | 1,490 | 1,490 | 1,450 | 1,450 | 29,000 | 6,575.96 |
| 1989-08-23 | 1,500 | 1,530 | 1,500 | 1,500 | 46,000 | 6,802.72 |
| 1989-08-22 | 1,430 | 1,550 | 1,430 | 1,530 | 108,000 | 6,938.78 |
| 1989-08-21 | 1,460 | 1,460 | 1,430 | 1,430 | 43,000 | 6,485.26 |
| 1989-08-18 | 1,380 | 1,450 | 1,380 | 1,450 | 88,000 | 6,575.96 |
| 1989-08-17 | 1,310 | 1,400 | 1,310 | 1,350 | 70,000 | 6,122.45 |
| 1989-08-16 | 1,290 | 1,300 | 1,280 | 1,300 | 22,000 | 5,895.69 |
| 1989-08-15 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 5,850.34 |
| 1989-08-14 | 1,300 | 1,300 | 1,300 | 1,300 | 15,000 | 5,895.69 |
| 1989-08-11 | 1,280 | 1,300 | 1,270 | 1,300 | 22,000 | 5,895.69 |
| 1989-08-10 | 1,260 | 1,280 | 1,260 | 1,280 | 12,000 | 5,804.99 |
| 1989-08-09 | 1,300 | 1,300 | 1,250 | 1,250 | 10,000 | 5,668.93 |
| 1989-08-08 | 1,230 | 1,290 | 1,220 | 1,280 | 26,000 | 5,804.99 |
| 1989-08-07 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 5,578.23 |
| 1989-08-04 | 1,230 | 1,230 | 1,220 | 1,220 | 4,000 | 5,532.88 |
| 1989-08-03 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 5,532.88 |
| 1989-08-02 | 1,240 | 1,240 | 1,210 | 1,220 | 9,000 | 5,532.88 |
| 1989-08-01 | 1,220 | 1,220 | 1,200 | 1,200 | 19,000 | 5,442.18 |
| 1989-07-31 | 1,250 | 1,250 | 1,230 | 1,230 | 10,000 | 5,578.23 |
| 1989-07-28 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 | 5,351.47 |
| 1989-07-27 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 5,442.18 |
| 1989-07-26 | 1,240 | 1,240 | 1,200 | 1,200 | 11,000 | 5,442.18 |
| 1989-07-25 | 1,160 | 1,220 | 1,140 | 1,220 | 47,000 | 5,532.88 |
| 1989-07-24 | 1,180 | 1,180 | 1,140 | 1,140 | 20,000 | 5,170.07 |
| 1989-07-21 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 | 5,351.47 |
| 1989-07-20 | 1,230 | 1,230 | 1,200 | 1,200 | 6,000 | 5,442.18 |
| 1989-07-19 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 5,487.53 |
| 1989-07-18 | 1,240 | 1,240 | 1,210 | 1,210 | 12,000 | 5,487.53 |
| 1989-07-17 | 1,270 | 1,270 | 1,240 | 1,240 | 15,000 | 5,623.58 |
| 1989-07-14 | 1,210 | 1,270 | 1,210 | 1,270 | 38,000 | 5,759.64 |
| 1989-07-13 | 1,200 | 1,250 | 1,200 | 1,250 | 42,000 | 5,668.93 |
| 1989-07-12 | 1,200 | 1,200 | 1,200 | 1,200 | 14,000 | 5,442.18 |
| 1989-07-11 | 1,190 | 1,200 | 1,190 | 1,190 | 19,000 | 5,396.83 |
| 1989-07-10 | 1,190 | 1,200 | 1,190 | 1,190 | 9,000 | 5,396.83 |
| 1989-07-07 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 5,351.47 |
| 1989-07-06 | 1,180 | 1,200 | 1,180 | 1,190 | 8,000 | 5,396.83 |
| 1989-07-05 | 1,180 | 1,190 | 1,180 | 1,180 | 12,000 | 5,351.47 |
| 1989-07-04 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 5,351.47 |
| 1989-07-03 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,260.77 |
| 1989-06-30 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,351.47 |
| 1989-06-29 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,260.77 |
| 1989-06-27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,351.47 |
| 1989-06-26 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 | 5,351.47 |
| 1989-06-23 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 5,351.47 |
| 1989-06-22 | 1,150 | 1,180 | 1,150 | 1,170 | 6,000 | 5,306.12 |
| 1989-06-21 | 1,160 | 1,160 | 1,160 | 1,160 | 11,000 | 5,260.77 |
| 1989-06-20 | 1,110 | 1,160 | 1,110 | 1,160 | 7,000 | 5,260.77 |
| 1989-06-19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 4,988.66 |
| 1989-06-16 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 5,034.01 |
| 1989-06-15 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,034.01 |
| 1989-06-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 4,988.66 |
| 1989-06-13 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 4,988.66 |
| 1989-06-12 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 4,988.66 |
| 1989-06-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 4,988.66 |
| 1989-06-07 | 1,150 | 1,150 | 1,100 | 1,100 | 4,000 | 4,988.66 |
| 1989-06-05 | 1,160 | 1,160 | 1,150 | 1,150 | 12,000 | 5,215.42 |
| 1989-06-02 | 1,180 | 1,180 | 1,160 | 1,160 | 16,000 | 5,260.77 |
| 1989-06-01 | 1,110 | 1,200 | 1,110 | 1,180 | 29,000 | 5,351.47 |
| 1989-05-31 | 1,090 | 1,100 | 1,090 | 1,100 | 10,000 | 4,988.66 |
| 1989-05-30 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 4,988.66 |
| 1989-05-29 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 4,988.66 |
| 1989-05-26 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 4,897.96 |
| 1989-05-25 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 4,897.96 |
| 1989-05-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 4,988.66 |
| 1989-05-19 | 1,100 | 1,130 | 1,100 | 1,130 | 5,000 | 5,124.72 |
| 1989-05-17 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 4,988.66 |
| 1989-05-15 | 1,110 | 1,140 | 1,110 | 1,140 | 9,000 | 5,170.07 |
| 1989-05-12 | 1,100 | 1,140 | 1,100 | 1,140 | 2,000 | 5,170.07 |
| 1989-05-11 | 1,120 | 1,120 | 1,100 | 1,120 | 5,000 | 5,079.37 |
| 1989-05-10 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 5,079.37 |
| 1989-05-09 | 1,140 | 1,140 | 1,100 | 1,100 | 2,000 | 4,988.66 |
| 1989-05-08 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 | 5,351.47 |
| 1989-05-02 | 1,190 | 1,190 | 1,140 | 1,140 | 18,000 | 5,170.07 |
| 1989-05-01 | 1,180 | 1,200 | 1,180 | 1,180 | 25,000 | 5,351.47 |
| 1989-04-28 | 1,090 | 1,200 | 1,090 | 1,200 | 10,000 | 5,442.18 |
| 1989-04-27 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 4,761.90 |
| 1989-04-26 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 4,535.15 |
| 1989-04-25 | 970 | 1,000 | 970 | 980 | 130,000 | 4,444.44 |
| 1989-04-24 | 980 | 980 | 970 | 970 | 3,000 | 4,399.09 |
| 1989-04-21 | 980 | 985 | 980 | 980 | 9,000 | 4,444.44 |
| 1989-04-20 | 980 | 986 | 980 | 980 | 8,000 | 4,444.44 |
| 1989-04-19 | 990 | 990 | 990 | 990 | 8,000 | 4,489.80 |
| 1989-04-18 | 990 | 990 | 990 | 990 | 2,000 | 4,489.80 |
| 1989-04-17 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 4,535.15 |
| 1989-04-14 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 4,535.15 |
| 1989-04-13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 4,535.15 |
| 1989-04-12 | 990 | 990 | 990 | 990 | 3,000 | 4,489.80 |
| 1989-04-11 | 990 | 1,000 | 990 | 1,000 | 2,000 | 4,535.15 |
| 1989-04-07 | 995 | 995 | 990 | 990 | 3,000 | 4,489.80 |
| 1989-04-06 | 1,000 | 1,000 | 997 | 997 | 3,000 | 4,521.54 |
| 1989-04-05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 4,535.15 |
| 1989-04-04 | 997 | 997 | 997 | 997 | 90,000 | 4,521.54 |
| 1989-04-03 | 980 | 990 | 980 | 990 | 2,000 | 4,489.80 |
| 1989-03-31 | 1,000 | 1,000 | 975 | 975 | 4,000 | 4,421.77 |
| 1989-03-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 4,625.85 |
| 1989-03-29 | 990 | 990 | 990 | 990 | 1,000 | 4,489.80 |
| 1989-03-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,535.15 |
| 1989-03-27 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 | 4,625.85 |
| 1989-03-24 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 4,716.55 |
| 1989-03-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,535.15 |
| 1989-03-20 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 4,535.15 |
| 1989-03-16 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 4,580.50 |
| 1989-03-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,535.15 |
| 1989-03-14 | 980 | 980 | 980 | 980 | 2,000 | 4,444.44 |
| 1989-03-07 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 4,761.90 |
| 1989-03-03 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 5,034.01 |
| 1989-03-02 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 5,124.72 |
| 1989-03-01 | 1,120 | 1,130 | 1,100 | 1,130 | 5,000 | 5,124.72 |
| 1989-02-28 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 | 5,260.77 |
| 1989-02-23 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 4,716.55 |
| 1989-02-22 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 4,716.55 |
| 1989-02-21 | 1,120 | 1,120 | 1,110 | 1,120 | 6,000 | 4,837.49 |
| 1989-02-20 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 | 4,837.49 |
| 1989-02-17 | 1,100 | 1,130 | 1,100 | 1,130 | 4,000 | 4,880.68 |
| 1989-02-16 | 1,120 | 1,130 | 1,100 | 1,100 | 5,000 | 4,751.11 |
| 1989-02-15 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 | 4,837.49 |
| 1989-02-14 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 4,923.87 |
| 1989-02-13 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 | 4,923.87 |
| 1989-02-10 | 1,140 | 1,170 | 1,140 | 1,140 | 11,000 | 4,923.87 |
| 1989-02-09 | 1,100 | 1,170 | 1,100 | 1,150 | 17,000 | 4,967.07 |
| 1989-02-08 | 1,090 | 1,100 | 1,090 | 1,100 | 22,000 | 4,751.11 |
| 1989-02-07 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 4,751.11 |
| 1989-02-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 4,751.11 |
| 1989-02-03 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 | 4,664.72 |
| 1989-02-02 | 1,100 | 1,100 | 1,090 | 1,090 | 8,000 | 4,707.92 |
| 1989-02-01 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 4,751.11 |
| 1989-01-31 | 1,100 | 1,100 | 1,080 | 1,100 | 13,000 | 4,751.11 |
| 1989-01-30 | 1,100 | 1,100 | 1,080 | 1,080 | 16,000 | 4,664.72 |
| 1989-01-28 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 | 4,664.72 |
| 1989-01-27 | 1,080 | 1,080 | 1,060 | 1,080 | 7,000 | 4,664.72 |
| 1989-01-26 | 1,100 | 1,100 | 1,000 | 1,000 | 8,000 | 4,319.19 |
| 1989-01-25 | 1,020 | 1,100 | 1,020 | 1,100 | 11,000 | 4,751.11 |
| 1989-01-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,319.19 |
| 1989-01-23 | 982 | 982 | 982 | 982 | 1,000 | 4,241.44 |
| 1989-01-20 | 990 | 1,000 | 982 | 982 | 37,000 | 4,241.44 |
| 1989-01-19 | 985 | 985 | 981 | 982 | 9,000 | 4,241.44 |
| 1989-01-18 | 985 | 985 | 980 | 980 | 13,000 | 4,232.80 |
| 1989-01-17 | 982 | 987 | 982 | 982 | 27,000 | 4,241.44 |
| 1989-01-13 | 982 | 982 | 980 | 982 | 17,000 | 4,241.44 |
| 1989-01-12 | 985 | 985 | 982 | 982 | 25,000 | 4,241.44 |
| 1989-01-11 | 990 | 990 | 990 | 990 | 8,000 | 4,276 |
| 1989-01-10 | 990 | 990 | 990 | 990 | 2,000 | 4,276 |
| 1989-01-09 | 990 | 990 | 990 | 990 | 1,000 | 4,276 |
| 1989-01-06 | 1,000 | 1,000 | 985 | 985 | 5,000 | 4,254.40 |
| 1989-01-05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 4,319.19 |
| 1989-01-04 | 985 | 985 | 985 | 985 | 3,000 | 4,254.40 |
分割・併合履歴 ： [2018-08-29]1株→0.2株 [1991-02-25]1株→1.05株 [1990-02-23]1株→1.05株 [1989-02-22]1株→1.05株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.1株 [1984-02-25]1株→1.1株 [1983-02-24]1株→1.1株