6406 フジテック(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 | 1,690 | 1,700 | 1,690 | 1,700 | 51,000 | 1,545.45 |
| 1989-12-28 | 1,780 | 1,780 | 1,710 | 1,720 | 65,000 | 1,563.64 |
| 1989-12-27 | 1,790 | 1,790 | 1,750 | 1,750 | 45,000 | 1,590.91 |
| 1989-12-26 | 1,750 | 1,750 | 1,720 | 1,750 | 22,000 | 1,590.91 |
| 1989-12-25 | 1,730 | 1,800 | 1,730 | 1,800 | 39,000 | 1,636.36 |
| 1989-12-22 | 1,730 | 1,780 | 1,730 | 1,760 | 70,000 | 1,600 |
| 1989-12-21 | 1,710 | 1,720 | 1,710 | 1,710 | 25,000 | 1,554.55 |
| 1989-12-20 | 1,710 | 1,730 | 1,710 | 1,720 | 38,000 | 1,563.64 |
| 1989-12-19 | 1,700 | 1,750 | 1,700 | 1,720 | 56,000 | 1,563.64 |
| 1989-12-18 | 1,750 | 1,800 | 1,750 | 1,750 | 82,000 | 1,590.91 |
| 1989-12-15 | 1,830 | 1,830 | 1,760 | 1,770 | 35,000 | 1,609.09 |
| 1989-12-14 | 1,830 | 1,850 | 1,810 | 1,810 | 81,000 | 1,645.45 |
| 1989-12-13 | 1,780 | 1,780 | 1,750 | 1,780 | 102,000 | 1,618.18 |
| 1989-12-12 | 1,750 | 1,760 | 1,750 | 1,750 | 22,000 | 1,590.91 |
| 1989-12-11 | 1,750 | 1,750 | 1,730 | 1,730 | 35,000 | 1,572.73 |
| 1989-12-08 | 1,750 | 1,750 | 1,740 | 1,750 | 20,000 | 1,590.91 |
| 1989-12-07 | 1,740 | 1,740 | 1,700 | 1,740 | 33,000 | 1,581.82 |
| 1989-12-06 | 1,740 | 1,750 | 1,720 | 1,720 | 30,000 | 1,563.64 |
| 1989-12-05 | 1,660 | 1,770 | 1,660 | 1,750 | 58,000 | 1,590.91 |
| 1989-12-04 | 1,650 | 1,680 | 1,650 | 1,660 | 43,000 | 1,509.09 |
| 1989-12-01 | 1,680 | 1,690 | 1,650 | 1,650 | 18,000 | 1,500 |
| 1989-11-30 | 1,660 | 1,660 | 1,630 | 1,650 | 118,000 | 1,500 |
| 1989-11-29 | 1,670 | 1,670 | 1,650 | 1,660 | 111,000 | 1,509.09 |
| 1989-11-28 | 1,710 | 1,710 | 1,670 | 1,680 | 116,000 | 1,527.27 |
| 1989-11-27 | 1,710 | 1,730 | 1,700 | 1,710 | 124,000 | 1,554.55 |
| 1989-11-24 | 1,740 | 1,740 | 1,710 | 1,710 | 62,000 | 1,554.55 |
| 1989-11-22 | 1,770 | 1,770 | 1,720 | 1,750 | 51,000 | 1,590.91 |
| 1989-11-21 | 1,780 | 1,780 | 1,770 | 1,780 | 74,000 | 1,618.18 |
| 1989-11-20 | 1,770 | 1,780 | 1,760 | 1,760 | 33,000 | 1,600 |
| 1989-11-17 | 1,790 | 1,790 | 1,760 | 1,760 | 25,000 | 1,600 |
| 1989-11-16 | 1,780 | 1,780 | 1,780 | 1,780 | 5,000 | 1,618.18 |
| 1989-11-15 | 1,810 | 1,810 | 1,770 | 1,770 | 70,000 | 1,609.09 |
| 1989-11-14 | 1,790 | 1,800 | 1,780 | 1,780 | 75,000 | 1,618.18 |
| 1989-11-13 | 1,790 | 1,790 | 1,770 | 1,780 | 41,000 | 1,618.18 |
| 1989-11-10 | 1,790 | 1,800 | 1,760 | 1,760 | 23,000 | 1,600 |
| 1989-11-09 | 1,770 | 1,800 | 1,760 | 1,760 | 22,000 | 1,600 |
| 1989-11-08 | 1,790 | 1,790 | 1,760 | 1,770 | 32,000 | 1,609.09 |
| 1989-11-07 | 1,760 | 1,770 | 1,750 | 1,770 | 20,000 | 1,609.09 |
| 1989-11-06 | 1,750 | 1,750 | 1,750 | 1,750 | 23,000 | 1,590.91 |
| 1989-11-02 | 1,800 | 1,800 | 1,750 | 1,750 | 61,000 | 1,590.91 |
| 1989-11-01 | 1,710 | 1,770 | 1,710 | 1,770 | 56,000 | 1,609.09 |
| 1989-10-31 | 1,700 | 1,700 | 1,690 | 1,700 | 26,000 | 1,545.45 |
| 1989-10-30 | 1,710 | 1,710 | 1,690 | 1,690 | 44,000 | 1,536.36 |
| 1989-10-27 | 1,760 | 1,760 | 1,730 | 1,740 | 199,000 | 1,581.82 |
| 1989-10-26 | 1,770 | 1,780 | 1,770 | 1,770 | 69,000 | 1,609.09 |
| 1989-10-25 | 1,760 | 1,800 | 1,750 | 1,760 | 57,000 | 1,600 |
| 1989-10-24 | 1,800 | 1,800 | 1,770 | 1,770 | 35,000 | 1,609.09 |
| 1989-10-23 | 1,810 | 1,810 | 1,780 | 1,780 | 60,000 | 1,618.18 |
| 1989-10-20 | 1,800 | 1,800 | 1,770 | 1,790 | 43,000 | 1,627.27 |
| 1989-10-19 | 1,790 | 1,800 | 1,790 | 1,800 | 26,000 | 1,636.36 |
| 1989-10-18 | 1,770 | 1,820 | 1,770 | 1,780 | 53,000 | 1,618.18 |
| 1989-10-17 | 1,820 | 1,820 | 1,790 | 1,800 | 63,000 | 1,636.36 |
| 1989-10-16 | 1,770 | 1,800 | 1,750 | 1,790 | 34,000 | 1,627.27 |
| 1989-10-13 | 1,880 | 1,900 | 1,850 | 1,850 | 73,000 | 1,681.82 |
| 1989-10-12 | 1,930 | 1,930 | 1,850 | 1,850 | 28,000 | 1,681.82 |
| 1989-10-11 | 1,980 | 1,980 | 1,910 | 1,910 | 78,000 | 1,736.36 |
| 1989-10-09 | 1,960 | 1,990 | 1,950 | 1,960 | 99,000 | 1,781.82 |
| 1989-10-06 | 2,000 | 2,000 | 1,930 | 1,930 | 150,000 | 1,754.55 |
| 1989-10-05 | 1,890 | 2,010 | 1,870 | 1,980 | 515,000 | 1,800 |
| 1989-10-04 | 1,880 | 1,890 | 1,800 | 1,890 | 59,000 | 1,718.18 |
| 1989-10-03 | 1,890 | 1,900 | 1,820 | 1,850 | 161,000 | 1,681.82 |
| 1989-10-02 | 1,900 | 1,900 | 1,870 | 1,890 | 185,000 | 1,718.18 |
| 1989-09-29 | 1,910 | 1,930 | 1,840 | 1,870 | 487,000 | 1,700 |
| 1989-09-28 | 1,850 | 1,970 | 1,840 | 1,900 | 1,130,000 | 1,727.27 |
| 1989-09-27 | 1,750 | 1,810 | 1,740 | 1,800 | 775,000 | 1,636.36 |
| 1989-09-26 | 1,700 | 1,730 | 1,660 | 1,720 | 345,000 | 1,563.64 |
| 1989-09-25 | 1,690 | 1,690 | 1,640 | 1,650 | 124,000 | 1,500 |
| 1989-09-22 | 1,660 | 1,670 | 1,650 | 1,660 | 129,000 | 1,509.09 |
| 1989-09-21 | 1,680 | 1,680 | 1,650 | 1,670 | 93,000 | 1,518.18 |
| 1989-09-20 | 1,700 | 1,700 | 1,650 | 1,680 | 253,000 | 1,527.27 |
| 1989-09-19 | 1,680 | 1,730 | 1,670 | 1,700 | 539,000 | 1,545.45 |
| 1989-09-18 | 1,640 | 1,660 | 1,620 | 1,650 | 209,000 | 1,500 |
| 1989-09-14 | 1,600 | 1,610 | 1,590 | 1,610 | 103,000 | 1,463.64 |
| 1989-09-13 | 1,610 | 1,620 | 1,600 | 1,600 | 109,000 | 1,454.55 |
| 1989-09-12 | 1,600 | 1,630 | 1,570 | 1,620 | 227,000 | 1,472.73 |
| 1989-09-11 | 1,600 | 1,630 | 1,590 | 1,590 | 158,000 | 1,445.45 |
| 1989-09-08 | 1,640 | 1,660 | 1,620 | 1,640 | 165,000 | 1,490.91 |
| 1989-09-07 | 1,610 | 1,630 | 1,610 | 1,630 | 85,000 | 1,481.82 |
| 1989-09-06 | 1,660 | 1,680 | 1,640 | 1,640 | 166,000 | 1,490.91 |
| 1989-09-05 | 1,690 | 1,690 | 1,650 | 1,670 | 195,000 | 1,518.18 |
| 1989-09-04 | 1,640 | 1,690 | 1,630 | 1,690 | 483,000 | 1,536.36 |
| 1989-09-01 | 1,610 | 1,650 | 1,600 | 1,620 | 384,000 | 1,472.73 |
| 1989-08-31 | 1,590 | 1,610 | 1,590 | 1,600 | 61,000 | 1,454.55 |
| 1989-08-30 | 1,580 | 1,580 | 1,570 | 1,570 | 77,000 | 1,427.27 |
| 1989-08-29 | 1,590 | 1,590 | 1,550 | 1,580 | 90,000 | 1,436.36 |
| 1989-08-28 | 1,540 | 1,570 | 1,530 | 1,570 | 161,000 | 1,427.27 |
| 1989-08-25 | 1,570 | 1,570 | 1,540 | 1,570 | 43,000 | 1,427.27 |
| 1989-08-24 | 1,550 | 1,550 | 1,540 | 1,550 | 25,000 | 1,409.09 |
| 1989-08-23 | 1,570 | 1,570 | 1,550 | 1,550 | 40,000 | 1,409.09 |
| 1989-08-22 | 1,570 | 1,570 | 1,540 | 1,540 | 51,000 | 1,400 |
| 1989-08-21 | 1,530 | 1,580 | 1,520 | 1,580 | 157,000 | 1,436.36 |
| 1989-08-18 | 1,590 | 1,590 | 1,550 | 1,580 | 127,000 | 1,436.36 |
| 1989-08-17 | 1,600 | 1,600 | 1,560 | 1,560 | 66,000 | 1,418.18 |
| 1989-08-16 | 1,600 | 1,600 | 1,570 | 1,570 | 83,000 | 1,427.27 |
| 1989-08-15 | 1,540 | 1,570 | 1,520 | 1,570 | 48,000 | 1,427.27 |
| 1989-08-14 | 1,540 | 1,540 | 1,530 | 1,530 | 6,000 | 1,390.91 |
| 1989-08-11 | 1,600 | 1,600 | 1,500 | 1,500 | 106,000 | 1,363.64 |
| 1989-08-10 | 1,540 | 1,600 | 1,540 | 1,600 | 29,000 | 1,454.55 |
| 1989-08-09 | 1,590 | 1,600 | 1,530 | 1,530 | 59,000 | 1,390.91 |
| 1989-08-08 | 1,580 | 1,600 | 1,580 | 1,580 | 101,000 | 1,436.36 |
| 1989-08-07 | 1,600 | 1,600 | 1,580 | 1,600 | 138,000 | 1,454.55 |
| 1989-08-04 | 1,570 | 1,580 | 1,570 | 1,570 | 57,000 | 1,427.27 |
| 1989-08-03 | 1,600 | 1,600 | 1,550 | 1,570 | 69,000 | 1,427.27 |
| 1989-08-02 | 1,630 | 1,630 | 1,580 | 1,610 | 339,000 | 1,463.64 |
| 1989-08-01 | 1,590 | 1,650 | 1,580 | 1,650 | 1,051,000 | 1,500 |
| 1989-07-31 | 1,520 | 1,570 | 1,520 | 1,540 | 291,000 | 1,400 |
| 1989-07-28 | 1,520 | 1,520 | 1,480 | 1,480 | 58,000 | 1,345.45 |
| 1989-07-27 | 1,500 | 1,530 | 1,450 | 1,480 | 118,000 | 1,345.45 |
| 1989-07-26 | 1,460 | 1,530 | 1,450 | 1,530 | 82,000 | 1,390.91 |
| 1989-07-25 | 1,450 | 1,460 | 1,450 | 1,460 | 106,000 | 1,327.27 |
| 1989-07-24 | 1,410 | 1,450 | 1,410 | 1,450 | 49,000 | 1,318.18 |
| 1989-07-21 | 1,450 | 1,450 | 1,440 | 1,440 | 32,000 | 1,309.09 |
| 1989-07-20 | 1,490 | 1,490 | 1,450 | 1,450 | 78,000 | 1,318.18 |
| 1989-07-19 | 1,440 | 1,460 | 1,440 | 1,460 | 38,000 | 1,327.27 |
| 1989-07-18 | 1,440 | 1,450 | 1,440 | 1,450 | 55,000 | 1,318.18 |
| 1989-07-17 | 1,430 | 1,450 | 1,430 | 1,430 | 65,000 | 1,300 |
| 1989-07-14 | 1,440 | 1,500 | 1,440 | 1,500 | 62,000 | 1,363.64 |
| 1989-07-13 | 1,470 | 1,470 | 1,430 | 1,470 | 18,000 | 1,336.36 |
| 1989-07-12 | 1,460 | 1,480 | 1,460 | 1,470 | 82,000 | 1,336.36 |
| 1989-07-11 | 1,470 | 1,470 | 1,450 | 1,460 | 57,000 | 1,327.27 |
| 1989-07-10 | 1,470 | 1,470 | 1,450 | 1,450 | 56,000 | 1,318.18 |
| 1989-07-07 | 1,460 | 1,470 | 1,440 | 1,470 | 65,000 | 1,336.36 |
| 1989-07-06 | 1,480 | 1,500 | 1,460 | 1,460 | 16,000 | 1,327.27 |
| 1989-07-05 | 1,500 | 1,500 | 1,440 | 1,460 | 74,000 | 1,327.27 |
| 1989-07-04 | 1,490 | 1,520 | 1,480 | 1,500 | 15,000 | 1,363.64 |
| 1989-06-30 | 1,440 | 1,490 | 1,430 | 1,490 | 84,000 | 1,354.55 |
| 1989-06-29 | 1,450 | 1,460 | 1,440 | 1,460 | 27,000 | 1,327.27 |
| 1989-06-28 | 1,520 | 1,520 | 1,450 | 1,470 | 136,000 | 1,336.36 |
| 1989-06-27 | 1,550 | 1,550 | 1,520 | 1,520 | 70,000 | 1,381.82 |
| 1989-06-26 | 1,590 | 1,590 | 1,520 | 1,580 | 38,000 | 1,436.36 |
| 1989-06-23 | 1,600 | 1,600 | 1,540 | 1,560 | 109,000 | 1,418.18 |
| 1989-06-22 | 1,590 | 1,600 | 1,570 | 1,580 | 199,000 | 1,436.36 |
| 1989-06-21 | 1,540 | 1,570 | 1,510 | 1,570 | 130,000 | 1,427.27 |
| 1989-06-20 | 1,520 | 1,520 | 1,470 | 1,500 | 98,000 | 1,363.64 |
| 1989-06-19 | 1,460 | 1,500 | 1,460 | 1,500 | 29,000 | 1,363.64 |
| 1989-06-16 | 1,480 | 1,480 | 1,470 | 1,480 | 32,000 | 1,345.45 |
| 1989-06-15 | 1,480 | 1,480 | 1,450 | 1,470 | 75,000 | 1,336.36 |
| 1989-06-14 | 1,500 | 1,520 | 1,480 | 1,500 | 120,000 | 1,363.64 |
| 1989-06-13 | 1,530 | 1,530 | 1,470 | 1,490 | 125,000 | 1,354.55 |
| 1989-06-12 | 1,520 | 1,550 | 1,500 | 1,530 | 153,000 | 1,390.91 |
| 1989-06-09 | 1,480 | 1,520 | 1,470 | 1,500 | 75,000 | 1,363.64 |
| 1989-06-08 | 1,500 | 1,520 | 1,460 | 1,460 | 151,000 | 1,327.27 |
| 1989-06-07 | 1,550 | 1,550 | 1,490 | 1,500 | 128,000 | 1,363.64 |
| 1989-06-06 | 1,550 | 1,570 | 1,480 | 1,480 | 173,000 | 1,345.45 |
| 1989-06-05 | 1,550 | 1,580 | 1,530 | 1,570 | 248,000 | 1,427.27 |
| 1989-06-02 | 1,530 | 1,590 | 1,490 | 1,530 | 528,000 | 1,390.91 |
| 1989-06-01 | 1,630 | 1,630 | 1,510 | 1,510 | 575,000 | 1,372.73 |
| 1989-05-31 | 1,550 | 1,630 | 1,550 | 1,630 | 1,074,000 | 1,481.82 |
| 1989-05-30 | 1,580 | 1,610 | 1,540 | 1,580 | 1,347,000 | 1,436.36 |
| 1989-05-29 | 1,490 | 1,570 | 1,480 | 1,560 | 2,140,000 | 1,418.18 |
| 1989-05-26 | 1,490 | 1,500 | 1,460 | 1,490 | 561,000 | 1,354.55 |
| 1989-05-25 | 1,420 | 1,510 | 1,410 | 1,510 | 1,692,000 | 1,372.73 |
| 1989-05-24 | 1,380 | 1,410 | 1,380 | 1,410 | 280,000 | 1,281.82 |
| 1989-05-23 | 1,300 | 1,400 | 1,280 | 1,350 | 198,000 | 1,227.27 |
| 1989-05-22 | 1,350 | 1,350 | 1,320 | 1,320 | 32,000 | 1,200 |
| 1989-05-19 | 1,360 | 1,360 | 1,350 | 1,360 | 83,000 | 1,236.36 |
| 1989-05-18 | 1,350 | 1,380 | 1,350 | 1,380 | 97,000 | 1,254.55 |
| 1989-05-17 | 1,360 | 1,380 | 1,340 | 1,380 | 108,000 | 1,254.55 |
| 1989-05-16 | 1,360 | 1,380 | 1,340 | 1,380 | 105,000 | 1,254.55 |
| 1989-05-15 | 1,400 | 1,410 | 1,340 | 1,380 | 174,000 | 1,254.55 |
| 1989-05-12 | 1,390 | 1,390 | 1,350 | 1,380 | 120,000 | 1,254.55 |
| 1989-05-11 | 1,360 | 1,400 | 1,360 | 1,370 | 240,000 | 1,245.45 |
| 1989-05-10 | 1,400 | 1,430 | 1,380 | 1,380 | 500,000 | 1,254.55 |
| 1989-05-09 | 1,370 | 1,400 | 1,360 | 1,400 | 430,000 | 1,272.73 |
| 1989-05-08 | 1,400 | 1,400 | 1,340 | 1,360 | 237,000 | 1,236.36 |
| 1989-05-02 | 1,290 | 1,400 | 1,290 | 1,390 | 896,000 | 1,263.64 |
| 1989-05-01 | 1,380 | 1,380 | 1,300 | 1,300 | 351,000 | 1,181.82 |
| 1989-04-28 | 1,360 | 1,480 | 1,350 | 1,360 | 2,772,000 | 1,236.36 |
| 1989-04-27 | 1,200 | 1,400 | 1,200 | 1,400 | 3,007,000 | 1,272.73 |
| 1989-04-26 | 1,160 | 1,210 | 1,160 | 1,200 | 678,000 | 1,090.91 |
| 1989-04-25 | 1,110 | 1,150 | 1,110 | 1,150 | 125,000 | 1,045.45 |
| 1989-04-24 | 1,140 | 1,150 | 1,100 | 1,130 | 143,000 | 1,027.27 |
| 1989-04-21 | 1,090 | 1,160 | 1,090 | 1,130 | 357,000 | 1,027.27 |
| 1989-04-20 | 1,080 | 1,100 | 1,070 | 1,090 | 153,000 | 990.91 |
| 1989-04-19 | 1,130 | 1,140 | 1,090 | 1,100 | 525,000 | 1,000 |
| 1989-04-18 | 1,130 | 1,190 | 1,110 | 1,120 | 771,000 | 1,018.18 |
| 1989-04-17 | 1,050 | 1,150 | 1,050 | 1,130 | 480,000 | 1,027.27 |
| 1989-04-14 | 1,040 | 1,040 | 1,030 | 1,040 | 57,000 | 945.46 |
| 1989-04-13 | 1,040 | 1,050 | 1,030 | 1,040 | 57,000 | 945.46 |
| 1989-04-12 | 1,040 | 1,050 | 1,030 | 1,030 | 94,000 | 936.36 |
| 1989-04-11 | 1,000 | 1,040 | 1,000 | 1,040 | 32,000 | 945.46 |
| 1989-04-10 | 1,010 | 1,020 | 999 | 1,000 | 35,000 | 909.09 |
| 1989-04-07 | 1,010 | 1,020 | 1,000 | 1,020 | 44,000 | 927.27 |
| 1989-04-06 | 1,040 | 1,050 | 1,010 | 1,010 | 46,000 | 918.18 |
| 1989-04-05 | 1,040 | 1,050 | 1,030 | 1,040 | 63,000 | 945.46 |
| 1989-04-04 | 1,040 | 1,050 | 1,020 | 1,030 | 59,000 | 936.36 |
| 1989-04-03 | 1,040 | 1,050 | 1,030 | 1,050 | 91,000 | 954.55 |
| 1989-03-31 | 1,030 | 1,040 | 1,010 | 1,040 | 77,000 | 945.46 |
| 1989-03-30 | 1,050 | 1,050 | 1,010 | 1,010 | 84,000 | 918.18 |
| 1989-03-29 | 1,040 | 1,060 | 1,000 | 1,040 | 590,000 | 945.46 |
| 1989-03-28 | 1,030 | 1,050 | 1,030 | 1,050 | 91,000 | 954.55 |
| 1989-03-27 | 980 | 980 | 960 | 960 | 114,000 | 872.73 |
| 1989-03-24 | 961 | 980 | 961 | 979 | 108,000 | 890 |
| 1989-03-23 | 957 | 960 | 951 | 951 | 39,000 | 864.55 |
| 1989-03-22 | 975 | 975 | 936 | 937 | 98,000 | 851.82 |
| 1989-03-20 | 930 | 965 | 930 | 965 | 116,000 | 877.27 |
| 1989-03-17 | 939 | 939 | 936 | 936 | 39,000 | 850.91 |
| 1989-03-16 | 940 | 940 | 936 | 940 | 37,000 | 854.55 |
| 1989-03-15 | 940 | 940 | 937 | 940 | 33,000 | 854.55 |
| 1989-03-14 | 950 | 951 | 935 | 935 | 50,000 | 850 |
| 1989-03-13 | 950 | 950 | 930 | 930 | 76,000 | 845.46 |
| 1989-03-10 | 931 | 950 | 931 | 950 | 99,000 | 863.64 |
| 1989-03-09 | 920 | 930 | 920 | 930 | 21,000 | 845.46 |
| 1989-03-08 | 930 | 930 | 920 | 930 | 23,000 | 845.46 |
| 1989-03-07 | 925 | 935 | 919 | 923 | 36,000 | 839.09 |
| 1989-03-06 | 940 | 941 | 935 | 935 | 36,000 | 850 |
| 1989-03-03 | 950 | 950 | 935 | 949 | 34,000 | 862.73 |
| 1989-03-02 | 931 | 950 | 920 | 950 | 27,000 | 863.64 |
| 1989-03-01 | 950 | 950 | 930 | 930 | 14,000 | 845.46 |
| 1989-02-28 | 950 | 950 | 930 | 950 | 22,000 | 863.64 |
| 1989-02-27 | 930 | 950 | 930 | 950 | 70,000 | 863.64 |
| 1989-02-23 | 950 | 950 | 930 | 930 | 30,000 | 845.46 |
| 1989-02-22 | 950 | 950 | 940 | 950 | 18,000 | 863.64 |
| 1989-02-21 | 945 | 948 | 920 | 948 | 32,000 | 861.82 |
| 1989-02-20 | 931 | 950 | 931 | 935 | 24,000 | 850 |
| 1989-02-17 | 935 | 939 | 922 | 922 | 21,000 | 838.18 |
| 1989-02-16 | 925 | 935 | 920 | 935 | 36,000 | 850 |
| 1989-02-15 | 930 | 938 | 926 | 935 | 51,000 | 850 |
| 1989-02-14 | 930 | 950 | 928 | 949 | 47,000 | 862.73 |
| 1989-02-13 | 970 | 970 | 940 | 950 | 28,000 | 863.64 |
| 1989-02-10 | 961 | 980 | 955 | 980 | 34,000 | 890.91 |
| 1989-02-09 | 970 | 980 | 960 | 975 | 43,000 | 886.36 |
| 1989-02-08 | 981 | 1,000 | 980 | 980 | 77,000 | 890.91 |
| 1989-02-07 | 1,000 | 1,010 | 990 | 990 | 81,000 | 900 |
| 1989-02-06 | 990 | 1,020 | 980 | 1,000 | 65,000 | 909.09 |
| 1989-02-03 | 1,000 | 1,020 | 991 | 991 | 91,000 | 900.91 |
| 1989-02-02 | 980 | 990 | 980 | 990 | 47,000 | 900 |
| 1989-02-01 | 999 | 999 | 980 | 980 | 116,000 | 890.91 |
| 1989-01-31 | 1,020 | 1,020 | 1,000 | 1,010 | 74,000 | 918.18 |
| 1989-01-30 | 995 | 1,030 | 990 | 1,020 | 599,000 | 927.27 |
| 1989-01-28 | 990 | 999 | 985 | 985 | 96,000 | 895.46 |
| 1989-01-27 | 980 | 990 | 980 | 980 | 75,000 | 890.91 |
| 1989-01-26 | 990 | 1,000 | 970 | 998 | 83,000 | 907.27 |
| 1989-01-25 | 981 | 1,000 | 975 | 999 | 164,000 | 908.18 |
| 1989-01-24 | 955 | 998 | 955 | 970 | 246,000 | 881.82 |
| 1989-01-23 | 931 | 955 | 930 | 945 | 101,000 | 859.09 |
| 1989-01-20 | 945 | 945 | 930 | 930 | 58,000 | 845.46 |
| 1989-01-19 | 935 | 945 | 920 | 945 | 36,000 | 859.09 |
| 1989-01-18 | 941 | 945 | 939 | 945 | 56,000 | 859.09 |
| 1989-01-17 | 941 | 955 | 940 | 942 | 44,000 | 856.36 |
| 1989-01-13 | 915 | 962 | 915 | 940 | 187,000 | 854.55 |
| 1989-01-12 | 915 | 925 | 915 | 920 | 61,000 | 836.36 |
| 1989-01-11 | 900 | 920 | 900 | 915 | 50,000 | 831.82 |
| 1989-01-10 | 906 | 915 | 900 | 915 | 31,000 | 831.82 |
| 1989-01-09 | 900 | 916 | 900 | 916 | 39,000 | 832.73 |
| 1989-01-06 | 915 | 915 | 890 | 890 | 86,000 | 809.09 |
| 1989-01-05 | 925 | 930 | 915 | 915 | 102,000 | 831.82 |
| 1989-01-04 | 900 | 910 | 900 | 910 | 23,000 | 827.27 |
分割・併合履歴 ： [1994-09-27]1株→1.1株
