6376 日機装(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 | 1,320 | 1,320 | 1,300 | 1,310 | 26,000 | 1,310 |
| 1989-12-28 | 1,340 | 1,340 | 1,310 | 1,320 | 103,000 | 1,320 |
| 1989-12-27 | 1,310 | 1,310 | 1,310 | 1,310 | 35,000 | 1,310 |
| 1989-12-26 | 1,320 | 1,330 | 1,300 | 1,310 | 34,000 | 1,310 |
| 1989-12-25 | 1,310 | 1,320 | 1,280 | 1,320 | 183,000 | 1,320 |
| 1989-12-22 | 1,280 | 1,280 | 1,260 | 1,270 | 210,000 | 1,270 |
| 1989-12-21 | 1,320 | 1,320 | 1,290 | 1,290 | 46,000 | 1,290 |
| 1989-12-20 | 1,310 | 1,310 | 1,290 | 1,290 | 83,000 | 1,290 |
| 1989-12-19 | 1,290 | 1,320 | 1,280 | 1,280 | 172,000 | 1,280 |
| 1989-12-18 | 1,300 | 1,300 | 1,290 | 1,290 | 71,000 | 1,290 |
| 1989-12-15 | 1,350 | 1,350 | 1,300 | 1,300 | 138,000 | 1,300 |
| 1989-12-14 | 1,350 | 1,350 | 1,330 | 1,330 | 81,000 | 1,330 |
| 1989-12-13 | 1,330 | 1,340 | 1,320 | 1,330 | 48,000 | 1,330 |
| 1989-12-12 | 1,360 | 1,360 | 1,330 | 1,330 | 19,000 | 1,330 |
| 1989-12-11 | 1,360 | 1,370 | 1,320 | 1,350 | 55,000 | 1,350 |
| 1989-12-08 | 1,370 | 1,370 | 1,350 | 1,350 | 109,000 | 1,350 |
| 1989-12-07 | 1,350 | 1,370 | 1,350 | 1,370 | 252,000 | 1,370 |
| 1989-12-06 | 1,360 | 1,370 | 1,340 | 1,340 | 213,000 | 1,340 |
| 1989-12-05 | 1,300 | 1,350 | 1,290 | 1,350 | 269,000 | 1,350 |
| 1989-12-04 | 1,290 | 1,300 | 1,280 | 1,300 | 146,000 | 1,300 |
| 1989-12-01 | 1,280 | 1,290 | 1,270 | 1,280 | 181,000 | 1,280 |
| 1989-11-30 | 1,280 | 1,290 | 1,270 | 1,280 | 136,000 | 1,280 |
| 1989-11-29 | 1,300 | 1,300 | 1,280 | 1,290 | 103,000 | 1,290 |
| 1989-11-28 | 1,290 | 1,300 | 1,270 | 1,290 | 199,000 | 1,290 |
| 1989-11-27 | 1,300 | 1,300 | 1,290 | 1,290 | 69,000 | 1,290 |
| 1989-11-24 | 1,280 | 1,300 | 1,270 | 1,290 | 144,000 | 1,290 |
| 1989-11-22 | 1,290 | 1,300 | 1,280 | 1,280 | 114,000 | 1,280 |
| 1989-11-21 | 1,300 | 1,300 | 1,280 | 1,300 | 86,000 | 1,300 |
| 1989-11-20 | 1,320 | 1,320 | 1,310 | 1,310 | 40,000 | 1,310 |
| 1989-11-17 | 1,320 | 1,330 | 1,300 | 1,310 | 49,000 | 1,310 |
| 1989-11-16 | 1,320 | 1,320 | 1,310 | 1,320 | 50,000 | 1,320 |
| 1989-11-15 | 1,310 | 1,320 | 1,300 | 1,300 | 69,000 | 1,300 |
| 1989-11-14 | 1,310 | 1,320 | 1,300 | 1,300 | 23,000 | 1,300 |
| 1989-11-13 | 1,310 | 1,320 | 1,300 | 1,300 | 98,000 | 1,300 |
| 1989-11-10 | 1,310 | 1,320 | 1,290 | 1,320 | 88,000 | 1,320 |
| 1989-11-09 | 1,290 | 1,300 | 1,280 | 1,290 | 103,000 | 1,290 |
| 1989-11-08 | 1,270 | 1,290 | 1,260 | 1,270 | 68,000 | 1,270 |
| 1989-11-07 | 1,290 | 1,300 | 1,260 | 1,270 | 152,000 | 1,270 |
| 1989-11-06 | 1,310 | 1,310 | 1,290 | 1,290 | 54,000 | 1,290 |
| 1989-11-02 | 1,300 | 1,310 | 1,280 | 1,290 | 81,000 | 1,290 |
| 1989-11-01 | 1,330 | 1,330 | 1,280 | 1,290 | 156,000 | 1,290 |
| 1989-10-31 | 1,310 | 1,320 | 1,300 | 1,310 | 164,000 | 1,310 |
| 1989-10-30 | 1,320 | 1,320 | 1,300 | 1,310 | 83,000 | 1,310 |
| 1989-10-27 | 1,340 | 1,350 | 1,300 | 1,320 | 123,000 | 1,320 |
| 1989-10-26 | 1,360 | 1,380 | 1,350 | 1,360 | 196,000 | 1,360 |
| 1989-10-25 | 1,370 | 1,370 | 1,350 | 1,350 | 196,000 | 1,350 |
| 1989-10-24 | 1,370 | 1,390 | 1,360 | 1,370 | 241,000 | 1,370 |
| 1989-10-23 | 1,380 | 1,380 | 1,360 | 1,360 | 115,000 | 1,360 |
| 1989-10-20 | 1,390 | 1,400 | 1,380 | 1,380 | 42,000 | 1,380 |
| 1989-10-19 | 1,390 | 1,390 | 1,370 | 1,380 | 50,000 | 1,380 |
| 1989-10-18 | 1,390 | 1,400 | 1,370 | 1,370 | 72,000 | 1,370 |
| 1989-10-17 | 1,410 | 1,440 | 1,400 | 1,430 | 40,000 | 1,430 |
| 1989-10-16 | 1,360 | 1,410 | 1,360 | 1,360 | 42,000 | 1,360 |
| 1989-10-13 | 1,430 | 1,440 | 1,400 | 1,420 | 75,000 | 1,420 |
| 1989-10-12 | 1,450 | 1,450 | 1,410 | 1,430 | 123,000 | 1,430 |
| 1989-10-11 | 1,470 | 1,470 | 1,430 | 1,450 | 210,000 | 1,450 |
| 1989-10-09 | 1,440 | 1,470 | 1,420 | 1,450 | 645,000 | 1,450 |
| 1989-10-06 | 1,410 | 1,410 | 1,400 | 1,410 | 71,000 | 1,410 |
| 1989-10-05 | 1,430 | 1,440 | 1,400 | 1,420 | 130,000 | 1,420 |
| 1989-10-04 | 1,430 | 1,440 | 1,400 | 1,430 | 189,000 | 1,430 |
| 1989-10-03 | 1,430 | 1,460 | 1,410 | 1,420 | 402,000 | 1,420 |
| 1989-10-02 | 1,410 | 1,420 | 1,400 | 1,420 | 166,000 | 1,420 |
| 1989-09-29 | 1,370 | 1,410 | 1,350 | 1,390 | 320,000 | 1,390 |
| 1989-09-28 | 1,360 | 1,370 | 1,350 | 1,350 | 121,000 | 1,350 |
| 1989-09-27 | 1,370 | 1,370 | 1,350 | 1,350 | 296,000 | 1,350 |
| 1989-09-26 | 1,380 | 1,380 | 1,330 | 1,350 | 179,000 | 1,350 |
| 1989-09-25 | 1,520 | 1,530 | 1,510 | 1,530 | 521,000 | 1,342.11 |
| 1989-09-22 | 1,520 | 1,520 | 1,510 | 1,510 | 233,000 | 1,324.56 |
| 1989-09-21 | 1,530 | 1,540 | 1,500 | 1,500 | 397,000 | 1,315.79 |
| 1989-09-20 | 1,530 | 1,540 | 1,520 | 1,530 | 189,000 | 1,342.11 |
| 1989-09-19 | 1,530 | 1,540 | 1,520 | 1,520 | 207,000 | 1,333.33 |
| 1989-09-18 | 1,540 | 1,560 | 1,540 | 1,540 | 247,000 | 1,350.88 |
| 1989-09-14 | 1,540 | 1,540 | 1,520 | 1,520 | 348,000 | 1,333.33 |
| 1989-09-13 | 1,530 | 1,540 | 1,520 | 1,540 | 207,000 | 1,350.88 |
| 1989-09-12 | 1,490 | 1,540 | 1,480 | 1,520 | 619,000 | 1,333.33 |
| 1989-09-11 | 1,460 | 1,480 | 1,450 | 1,450 | 61,000 | 1,271.93 |
| 1989-09-08 | 1,500 | 1,500 | 1,440 | 1,440 | 164,000 | 1,263.16 |
| 1989-09-07 | 1,500 | 1,520 | 1,490 | 1,500 | 64,000 | 1,315.79 |
| 1989-09-06 | 1,520 | 1,530 | 1,490 | 1,500 | 97,000 | 1,315.79 |
| 1989-09-05 | 1,530 | 1,530 | 1,510 | 1,520 | 70,000 | 1,333.33 |
| 1989-09-04 | 1,530 | 1,550 | 1,520 | 1,530 | 35,000 | 1,342.11 |
| 1989-09-01 | 1,530 | 1,560 | 1,520 | 1,530 | 122,000 | 1,342.11 |
| 1989-08-31 | 1,550 | 1,550 | 1,520 | 1,550 | 129,000 | 1,359.65 |
| 1989-08-30 | 1,550 | 1,570 | 1,520 | 1,540 | 200,000 | 1,350.88 |
| 1989-08-29 | 1,520 | 1,550 | 1,520 | 1,540 | 148,000 | 1,350.88 |
| 1989-08-28 | 1,560 | 1,560 | 1,520 | 1,520 | 128,000 | 1,333.33 |
| 1989-08-25 | 1,550 | 1,560 | 1,530 | 1,540 | 65,000 | 1,350.88 |
| 1989-08-24 | 1,530 | 1,570 | 1,530 | 1,540 | 72,000 | 1,350.88 |
| 1989-08-23 | 1,560 | 1,570 | 1,530 | 1,530 | 197,000 | 1,342.11 |
| 1989-08-22 | 1,580 | 1,580 | 1,550 | 1,570 | 73,000 | 1,377.19 |
| 1989-08-21 | 1,600 | 1,600 | 1,550 | 1,570 | 311,000 | 1,377.19 |
| 1989-08-18 | 1,570 | 1,610 | 1,570 | 1,590 | 1,281,000 | 1,394.74 |
| 1989-08-17 | 1,570 | 1,570 | 1,530 | 1,540 | 365,000 | 1,350.88 |
| 1989-08-16 | 1,490 | 1,580 | 1,490 | 1,560 | 726,000 | 1,368.42 |
| 1989-08-15 | 1,500 | 1,510 | 1,490 | 1,490 | 90,000 | 1,307.02 |
| 1989-08-14 | 1,480 | 1,500 | 1,470 | 1,490 | 110,000 | 1,307.02 |
| 1989-08-11 | 1,510 | 1,510 | 1,480 | 1,480 | 128,000 | 1,298.25 |
| 1989-08-10 | 1,500 | 1,540 | 1,500 | 1,510 | 302,000 | 1,324.56 |
| 1989-08-09 | 1,480 | 1,510 | 1,480 | 1,500 | 84,000 | 1,315.79 |
| 1989-08-08 | 1,480 | 1,500 | 1,470 | 1,490 | 66,000 | 1,307.02 |
| 1989-08-07 | 1,480 | 1,490 | 1,470 | 1,470 | 56,000 | 1,289.47 |
| 1989-08-04 | 1,480 | 1,490 | 1,470 | 1,490 | 62,000 | 1,307.02 |
| 1989-08-03 | 1,500 | 1,500 | 1,470 | 1,470 | 96,000 | 1,289.47 |
| 1989-08-02 | 1,490 | 1,510 | 1,490 | 1,490 | 114,000 | 1,307.02 |
| 1989-08-01 | 1,510 | 1,510 | 1,480 | 1,490 | 90,000 | 1,307.02 |
| 1989-07-31 | 1,500 | 1,510 | 1,480 | 1,510 | 160,000 | 1,324.56 |
| 1989-07-28 | 1,490 | 1,520 | 1,470 | 1,490 | 235,000 | 1,307.02 |
| 1989-07-27 | 1,470 | 1,500 | 1,470 | 1,500 | 449,000 | 1,315.79 |
| 1989-07-26 | 1,480 | 1,500 | 1,470 | 1,470 | 102,000 | 1,289.47 |
| 1989-07-25 | 1,500 | 1,520 | 1,470 | 1,470 | 181,000 | 1,289.47 |
| 1989-07-24 | 1,480 | 1,530 | 1,470 | 1,510 | 104,000 | 1,324.56 |
| 1989-07-21 | 1,490 | 1,510 | 1,470 | 1,480 | 236,000 | 1,298.25 |
| 1989-07-20 | 1,490 | 1,520 | 1,480 | 1,480 | 96,000 | 1,298.25 |
| 1989-07-19 | 1,500 | 1,500 | 1,470 | 1,490 | 131,000 | 1,307.02 |
| 1989-07-18 | 1,490 | 1,490 | 1,460 | 1,480 | 132,000 | 1,298.25 |
| 1989-07-17 | 1,500 | 1,500 | 1,470 | 1,490 | 74,000 | 1,307.02 |
| 1989-07-14 | 1,500 | 1,540 | 1,500 | 1,520 | 196,000 | 1,333.33 |
| 1989-07-13 | 1,540 | 1,560 | 1,510 | 1,520 | 233,000 | 1,333.33 |
| 1989-07-12 | 1,570 | 1,570 | 1,540 | 1,560 | 480,000 | 1,368.42 |
| 1989-07-11 | 1,530 | 1,570 | 1,510 | 1,570 | 1,792,000 | 1,377.19 |
| 1989-07-10 | 1,540 | 1,550 | 1,520 | 1,530 | 305,000 | 1,342.11 |
| 1989-07-07 | 1,510 | 1,550 | 1,500 | 1,550 | 1,102,000 | 1,359.65 |
| 1989-07-06 | 1,500 | 1,530 | 1,500 | 1,520 | 655,000 | 1,333.33 |
| 1989-07-05 | 1,530 | 1,540 | 1,480 | 1,520 | 1,180,000 | 1,333.33 |
| 1989-07-04 | 1,420 | 1,540 | 1,400 | 1,510 | 1,525,000 | 1,324.56 |
| 1989-07-03 | 1,370 | 1,430 | 1,350 | 1,430 | 200,000 | 1,254.39 |
| 1989-06-30 | 1,360 | 1,380 | 1,340 | 1,370 | 339,000 | 1,201.75 |
| 1989-06-29 | 1,370 | 1,380 | 1,350 | 1,380 | 93,000 | 1,210.53 |
| 1989-06-28 | 1,370 | 1,390 | 1,350 | 1,390 | 244,000 | 1,219.30 |
| 1989-06-27 | 1,380 | 1,390 | 1,370 | 1,390 | 87,000 | 1,219.30 |
| 1989-06-26 | 1,400 | 1,410 | 1,380 | 1,390 | 73,000 | 1,219.30 |
| 1989-06-23 | 1,380 | 1,400 | 1,370 | 1,380 | 125,000 | 1,210.53 |
| 1989-06-22 | 1,420 | 1,420 | 1,390 | 1,400 | 135,000 | 1,228.07 |
| 1989-06-21 | 1,430 | 1,430 | 1,400 | 1,420 | 131,000 | 1,245.61 |
| 1989-06-20 | 1,400 | 1,440 | 1,400 | 1,410 | 337,000 | 1,236.84 |
| 1989-06-19 | 1,340 | 1,400 | 1,320 | 1,390 | 152,000 | 1,219.30 |
| 1989-06-16 | 1,380 | 1,400 | 1,310 | 1,310 | 243,000 | 1,149.12 |
| 1989-06-15 | 1,430 | 1,440 | 1,380 | 1,400 | 196,000 | 1,228.07 |
| 1989-06-14 | 1,400 | 1,430 | 1,390 | 1,430 | 135,000 | 1,254.39 |
| 1989-06-13 | 1,420 | 1,440 | 1,380 | 1,430 | 236,000 | 1,254.39 |
| 1989-06-12 | 1,400 | 1,440 | 1,390 | 1,440 | 106,000 | 1,263.16 |
| 1989-06-09 | 1,490 | 1,500 | 1,440 | 1,440 | 329,000 | 1,263.16 |
| 1989-06-08 | 1,480 | 1,520 | 1,450 | 1,480 | 1,927,000 | 1,298.25 |
| 1989-06-07 | 1,400 | 1,480 | 1,380 | 1,460 | 1,211,000 | 1,280.70 |
| 1989-06-06 | 1,420 | 1,420 | 1,380 | 1,380 | 295,000 | 1,210.53 |
| 1989-06-05 | 1,410 | 1,460 | 1,390 | 1,440 | 592,000 | 1,263.16 |
| 1989-06-02 | 1,400 | 1,450 | 1,400 | 1,430 | 534,000 | 1,254.39 |
| 1989-06-01 | 1,470 | 1,480 | 1,390 | 1,410 | 1,101,000 | 1,236.84 |
| 1989-05-31 | 1,440 | 1,490 | 1,420 | 1,450 | 3,825,000 | 1,271.93 |
| 1989-05-30 | 1,390 | 1,450 | 1,370 | 1,410 | 4,039,000 | 1,236.84 |
| 1989-05-29 | 1,300 | 1,380 | 1,290 | 1,360 | 988,000 | 1,192.98 |
| 1989-05-26 | 1,300 | 1,320 | 1,280 | 1,280 | 611,000 | 1,122.81 |
| 1989-05-25 | 1,260 | 1,290 | 1,250 | 1,280 | 287,000 | 1,122.81 |
| 1989-05-24 | 1,260 | 1,260 | 1,250 | 1,250 | 45,000 | 1,096.49 |
| 1989-05-23 | 1,290 | 1,290 | 1,250 | 1,260 | 117,000 | 1,105.26 |
| 1989-05-22 | 1,280 | 1,290 | 1,250 | 1,290 | 82,000 | 1,131.58 |
| 1989-05-19 | 1,240 | 1,290 | 1,240 | 1,270 | 155,000 | 1,114.04 |
| 1989-05-18 | 1,250 | 1,250 | 1,210 | 1,220 | 226,000 | 1,070.18 |
| 1989-05-17 | 1,250 | 1,250 | 1,210 | 1,250 | 191,000 | 1,096.49 |
| 1989-05-16 | 1,230 | 1,260 | 1,220 | 1,230 | 173,000 | 1,078.95 |
| 1989-05-15 | 1,220 | 1,260 | 1,220 | 1,250 | 118,000 | 1,096.49 |
| 1989-05-12 | 1,220 | 1,220 | 1,210 | 1,220 | 222,000 | 1,070.18 |
| 1989-05-11 | 1,230 | 1,230 | 1,210 | 1,220 | 60,000 | 1,070.18 |
| 1989-05-10 | 1,240 | 1,250 | 1,230 | 1,240 | 61,000 | 1,087.72 |
| 1989-05-09 | 1,280 | 1,280 | 1,230 | 1,250 | 79,000 | 1,096.49 |
| 1989-05-08 | 1,270 | 1,300 | 1,260 | 1,290 | 96,000 | 1,131.58 |
| 1989-05-02 | 1,300 | 1,320 | 1,280 | 1,290 | 138,000 | 1,131.58 |
| 1989-05-01 | 1,310 | 1,340 | 1,280 | 1,280 | 44,000 | 1,122.81 |
| 1989-04-28 | 1,350 | 1,350 | 1,300 | 1,300 | 165,000 | 1,140.35 |
| 1989-04-27 | 1,330 | 1,380 | 1,320 | 1,350 | 726,000 | 1,184.21 |
| 1989-04-26 | 1,330 | 1,350 | 1,300 | 1,350 | 389,000 | 1,184.21 |
| 1989-04-25 | 1,280 | 1,370 | 1,250 | 1,340 | 286,000 | 1,175.44 |
| 1989-04-24 | 1,320 | 1,330 | 1,270 | 1,290 | 178,000 | 1,131.58 |
| 1989-04-21 | 1,370 | 1,430 | 1,340 | 1,340 | 1,648,000 | 1,175.44 |
| 1989-04-20 | 1,350 | 1,410 | 1,300 | 1,410 | 2,572,000 | 1,236.84 |
| 1989-04-19 | 1,250 | 1,330 | 1,220 | 1,330 | 1,100,000 | 1,166.67 |
| 1989-04-18 | 1,190 | 1,290 | 1,170 | 1,270 | 1,345,000 | 1,114.04 |
| 1989-04-17 | 1,170 | 1,190 | 1,170 | 1,170 | 83,000 | 1,026.32 |
| 1989-04-14 | 1,190 | 1,190 | 1,160 | 1,180 | 115,000 | 1,035.09 |
| 1989-04-13 | 1,180 | 1,190 | 1,170 | 1,170 | 90,000 | 1,026.32 |
| 1989-04-12 | 1,190 | 1,200 | 1,170 | 1,180 | 98,000 | 1,035.09 |
| 1989-04-11 | 1,200 | 1,210 | 1,190 | 1,210 | 180,000 | 1,061.40 |
| 1989-04-10 | 1,230 | 1,230 | 1,170 | 1,170 | 186,000 | 1,026.32 |
| 1989-04-07 | 1,190 | 1,230 | 1,190 | 1,230 | 322,000 | 1,078.95 |
| 1989-04-06 | 1,200 | 1,200 | 1,170 | 1,190 | 204,000 | 1,043.86 |
| 1989-04-05 | 1,190 | 1,200 | 1,170 | 1,200 | 261,000 | 1,052.63 |
| 1989-04-04 | 1,170 | 1,200 | 1,160 | 1,190 | 203,000 | 1,043.86 |
| 1989-04-03 | 1,180 | 1,180 | 1,160 | 1,170 | 199,000 | 1,026.32 |
| 1989-03-31 | 1,170 | 1,170 | 1,130 | 1,140 | 385,000 | 1,000 |
| 1989-03-30 | 1,130 | 1,160 | 1,130 | 1,150 | 424,000 | 1,008.77 |
| 1989-03-29 | 1,070 | 1,130 | 1,070 | 1,120 | 351,000 | 982.46 |
| 1989-03-28 | 1,070 | 1,070 | 1,050 | 1,070 | 126,000 | 938.60 |
| 1989-03-27 | 1,050 | 1,070 | 1,050 | 1,070 | 122,000 | 938.60 |
| 1989-03-24 | 1,070 | 1,080 | 1,050 | 1,050 | 202,000 | 921.05 |
| 1989-03-23 | 1,040 | 1,070 | 1,030 | 1,050 | 214,000 | 921.05 |
| 1989-03-22 | 1,050 | 1,050 | 1,000 | 1,040 | 202,000 | 912.28 |
| 1989-03-20 | 1,060 | 1,070 | 1,040 | 1,070 | 76,000 | 938.60 |
| 1989-03-17 | 1,060 | 1,080 | 1,050 | 1,070 | 351,000 | 938.60 |
| 1989-03-16 | 1,050 | 1,060 | 1,040 | 1,040 | 113,000 | 912.28 |
| 1989-03-15 | 1,070 | 1,080 | 1,040 | 1,060 | 267,000 | 929.83 |
| 1989-03-14 | 1,050 | 1,060 | 1,050 | 1,050 | 60,000 | 921.05 |
| 1989-03-13 | 1,050 | 1,060 | 1,040 | 1,050 | 145,000 | 921.05 |
| 1989-03-10 | 1,020 | 1,060 | 1,020 | 1,050 | 168,000 | 921.05 |
| 1989-03-09 | 1,040 | 1,040 | 1,010 | 1,020 | 107,000 | 894.74 |
| 1989-03-08 | 1,040 | 1,040 | 1,030 | 1,040 | 56,000 | 912.28 |
| 1989-03-07 | 1,060 | 1,060 | 1,030 | 1,030 | 126,000 | 903.51 |
| 1989-03-06 | 1,080 | 1,080 | 1,060 | 1,060 | 83,000 | 929.83 |
| 1989-03-03 | 1,030 | 1,070 | 1,030 | 1,070 | 364,000 | 938.60 |
| 1989-03-02 | 1,040 | 1,040 | 1,010 | 1,010 | 172,000 | 885.97 |
| 1989-03-01 | 1,050 | 1,050 | 1,010 | 1,010 | 226,000 | 885.97 |
| 1989-02-28 | 1,060 | 1,080 | 1,030 | 1,040 | 158,000 | 912.28 |
| 1989-02-27 | 1,040 | 1,060 | 1,030 | 1,030 | 181,000 | 903.51 |
| 1989-02-23 | 1,040 | 1,040 | 1,020 | 1,020 | 239,000 | 894.74 |
| 1989-02-22 | 1,010 | 1,050 | 1,010 | 1,030 | 158,000 | 903.51 |
| 1989-02-21 | 1,050 | 1,060 | 1,000 | 1,010 | 217,000 | 885.97 |
| 1989-02-20 | 1,080 | 1,080 | 1,050 | 1,060 | 57,000 | 929.83 |
| 1989-02-17 | 1,080 | 1,080 | 1,070 | 1,070 | 34,000 | 938.60 |
| 1989-02-16 | 1,080 | 1,090 | 1,080 | 1,080 | 26,000 | 947.37 |
| 1989-02-15 | 1,090 | 1,100 | 1,080 | 1,080 | 50,000 | 947.37 |
| 1989-02-14 | 1,090 | 1,110 | 1,080 | 1,110 | 68,000 | 973.68 |
| 1989-02-13 | 1,100 | 1,100 | 1,080 | 1,080 | 52,000 | 947.37 |
| 1989-02-10 | 1,100 | 1,120 | 1,100 | 1,100 | 100,000 | 964.91 |
| 1989-02-09 | 1,120 | 1,130 | 1,100 | 1,120 | 93,000 | 982.46 |
| 1989-02-08 | 1,140 | 1,140 | 1,110 | 1,120 | 90,000 | 982.46 |
| 1989-02-07 | 1,140 | 1,160 | 1,130 | 1,130 | 102,000 | 991.23 |
| 1989-02-06 | 1,130 | 1,130 | 1,130 | 1,130 | 43,000 | 991.23 |
| 1989-02-03 | 1,140 | 1,150 | 1,130 | 1,130 | 97,000 | 991.23 |
| 1989-02-02 | 1,170 | 1,170 | 1,130 | 1,140 | 131,000 | 1,000 |
| 1989-02-01 | 1,150 | 1,150 | 1,120 | 1,120 | 29,000 | 982.46 |
| 1989-01-31 | 1,160 | 1,170 | 1,140 | 1,160 | 78,000 | 1,017.54 |
| 1989-01-30 | 1,150 | 1,170 | 1,150 | 1,170 | 71,000 | 1,026.32 |
| 1989-01-28 | 1,200 | 1,200 | 1,160 | 1,170 | 110,000 | 1,026.32 |
| 1989-01-27 | 1,140 | 1,190 | 1,140 | 1,190 | 226,000 | 1,043.86 |
| 1989-01-26 | 1,170 | 1,190 | 1,120 | 1,120 | 75,000 | 982.46 |
| 1989-01-25 | 1,130 | 1,180 | 1,130 | 1,150 | 184,000 | 1,008.77 |
| 1989-01-24 | 1,170 | 1,170 | 1,120 | 1,130 | 114,000 | 991.23 |
| 1989-01-23 | 1,190 | 1,200 | 1,150 | 1,150 | 166,000 | 1,008.77 |
| 1989-01-20 | 1,200 | 1,250 | 1,200 | 1,230 | 365,000 | 1,078.95 |
| 1989-01-19 | 1,220 | 1,270 | 1,200 | 1,220 | 1,164,000 | 1,070.18 |
| 1989-01-18 | 1,100 | 1,290 | 1,100 | 1,280 | 2,599,000 | 1,122.81 |
| 1989-01-17 | 1,100 | 1,140 | 1,090 | 1,090 | 65,000 | 956.14 |
| 1989-01-13 | 1,100 | 1,100 | 1,090 | 1,090 | 26,000 | 956.14 |
| 1989-01-12 | 1,140 | 1,140 | 1,110 | 1,110 | 36,000 | 973.68 |
| 1989-01-11 | 1,140 | 1,140 | 1,110 | 1,120 | 164,000 | 982.46 |
| 1989-01-10 | 1,090 | 1,120 | 1,090 | 1,120 | 139,000 | 982.46 |
| 1989-01-09 | 1,050 | 1,080 | 1,040 | 1,080 | 36,000 | 947.37 |
| 1989-01-06 | 1,080 | 1,080 | 1,030 | 1,030 | 54,000 | 903.51 |
| 1989-01-05 | 1,100 | 1,100 | 1,080 | 1,080 | 46,000 | 947.37 |
| 1989-01-04 | 1,060 | 1,080 | 1,060 | 1,080 | 10,000 | 947.37 |
分割・併合履歴 ： [1989-09-26]1株→1.14株
