6444 サンデン(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 | 1,310 | 1,360 | 1,310 | 1,350 | 2,119,000 | 6,750 |
| 1989-12-28 | 1,330 | 1,340 | 1,310 | 1,310 | 2,738,000 | 6,550 |
| 1989-12-27 | 1,250 | 1,330 | 1,240 | 1,310 | 5,829,000 | 6,550 |
| 1989-12-26 | 1,250 | 1,250 | 1,220 | 1,240 | 671,000 | 6,200 |
| 1989-12-25 | 1,240 | 1,250 | 1,220 | 1,230 | 548,000 | 6,150 |
| 1989-12-22 | 1,250 | 1,260 | 1,210 | 1,210 | 1,207,000 | 6,050 |
| 1989-12-21 | 1,240 | 1,250 | 1,210 | 1,240 | 1,091,000 | 6,200 |
| 1989-12-20 | 1,250 | 1,270 | 1,220 | 1,220 | 3,577,000 | 6,100 |
| 1989-12-19 | 1,180 | 1,250 | 1,160 | 1,250 | 3,785,000 | 6,250 |
| 1989-12-18 | 1,150 | 1,200 | 1,140 | 1,180 | 1,044,000 | 5,900 |
| 1989-12-15 | 1,140 | 1,150 | 1,130 | 1,150 | 209,000 | 5,750 |
| 1989-12-14 | 1,150 | 1,150 | 1,130 | 1,130 | 231,000 | 5,650 |
| 1989-12-13 | 1,140 | 1,160 | 1,120 | 1,150 | 244,000 | 5,750 |
| 1989-12-12 | 1,140 | 1,150 | 1,130 | 1,130 | 306,000 | 5,650 |
| 1989-12-11 | 1,130 | 1,140 | 1,130 | 1,140 | 170,000 | 5,700 |
| 1989-12-08 | 1,130 | 1,140 | 1,120 | 1,130 | 188,000 | 5,650 |
| 1989-12-07 | 1,130 | 1,150 | 1,120 | 1,130 | 422,000 | 5,650 |
| 1989-12-06 | 1,160 | 1,170 | 1,140 | 1,140 | 452,000 | 5,700 |
| 1989-12-05 | 1,160 | 1,160 | 1,140 | 1,160 | 431,000 | 5,800 |
| 1989-12-04 | 1,130 | 1,160 | 1,120 | 1,140 | 259,000 | 5,700 |
| 1989-12-01 | 1,120 | 1,130 | 1,110 | 1,110 | 308,000 | 5,550 |
| 1989-11-30 | 1,130 | 1,140 | 1,110 | 1,110 | 386,000 | 5,550 |
| 1989-11-29 | 1,160 | 1,160 | 1,130 | 1,130 | 220,000 | 5,650 |
| 1989-11-28 | 1,150 | 1,160 | 1,140 | 1,160 | 609,000 | 5,800 |
| 1989-11-27 | 1,130 | 1,160 | 1,130 | 1,150 | 405,000 | 5,750 |
| 1989-11-24 | 1,120 | 1,150 | 1,120 | 1,130 | 523,000 | 5,650 |
| 1989-11-22 | 1,110 | 1,140 | 1,090 | 1,130 | 475,000 | 5,650 |
| 1989-11-21 | 1,110 | 1,130 | 1,110 | 1,110 | 199,000 | 5,550 |
| 1989-11-20 | 1,110 | 1,130 | 1,100 | 1,120 | 222,000 | 5,600 |
| 1989-11-17 | 1,120 | 1,130 | 1,110 | 1,110 | 298,000 | 5,550 |
| 1989-11-16 | 1,120 | 1,120 | 1,100 | 1,100 | 254,000 | 5,500 |
| 1989-11-15 | 1,110 | 1,120 | 1,090 | 1,100 | 264,000 | 5,500 |
| 1989-11-14 | 1,100 | 1,110 | 1,100 | 1,110 | 121,000 | 5,550 |
| 1989-11-13 | 1,130 | 1,130 | 1,100 | 1,120 | 206,000 | 5,600 |
| 1989-11-10 | 1,120 | 1,130 | 1,110 | 1,130 | 191,000 | 5,650 |
| 1989-11-09 | 1,090 | 1,130 | 1,080 | 1,110 | 337,000 | 5,550 |
| 1989-11-08 | 1,100 | 1,100 | 1,090 | 1,090 | 157,000 | 5,450 |
| 1989-11-07 | 1,090 | 1,110 | 1,080 | 1,080 | 187,000 | 5,400 |
| 1989-11-06 | 1,110 | 1,120 | 1,090 | 1,090 | 236,000 | 5,450 |
| 1989-11-02 | 1,090 | 1,110 | 1,090 | 1,110 | 211,000 | 5,550 |
| 1989-11-01 | 1,110 | 1,120 | 1,090 | 1,120 | 289,000 | 5,600 |
| 1989-10-31 | 1,120 | 1,130 | 1,090 | 1,090 | 212,000 | 5,450 |
| 1989-10-30 | 1,130 | 1,130 | 1,110 | 1,120 | 141,000 | 5,600 |
| 1989-10-27 | 1,130 | 1,130 | 1,100 | 1,110 | 817,000 | 5,550 |
| 1989-10-26 | 1,140 | 1,160 | 1,130 | 1,150 | 603,000 | 5,750 |
| 1989-10-25 | 1,180 | 1,190 | 1,150 | 1,160 | 460,000 | 5,800 |
| 1989-10-24 | 1,180 | 1,200 | 1,180 | 1,190 | 776,000 | 5,950 |
| 1989-10-23 | 1,170 | 1,180 | 1,160 | 1,180 | 587,000 | 5,900 |
| 1989-10-20 | 1,150 | 1,180 | 1,140 | 1,160 | 468,000 | 5,800 |
| 1989-10-19 | 1,130 | 1,150 | 1,130 | 1,140 | 242,000 | 5,700 |
| 1989-10-18 | 1,180 | 1,180 | 1,140 | 1,140 | 263,000 | 5,700 |
| 1989-10-17 | 1,190 | 1,190 | 1,160 | 1,170 | 149,000 | 5,850 |
| 1989-10-16 | 1,150 | 1,180 | 1,140 | 1,180 | 313,000 | 5,900 |
| 1989-10-13 | 1,150 | 1,190 | 1,150 | 1,190 | 222,000 | 5,950 |
| 1989-10-12 | 1,190 | 1,190 | 1,150 | 1,150 | 227,000 | 5,750 |
| 1989-10-11 | 1,200 | 1,210 | 1,180 | 1,200 | 518,000 | 6,000 |
| 1989-10-09 | 1,190 | 1,210 | 1,190 | 1,210 | 1,205,000 | 6,050 |
| 1989-10-06 | 1,200 | 1,200 | 1,180 | 1,190 | 806,000 | 5,950 |
| 1989-10-05 | 1,220 | 1,220 | 1,180 | 1,200 | 883,000 | 6,000 |
| 1989-10-04 | 1,180 | 1,230 | 1,180 | 1,230 | 4,811,000 | 6,150 |
| 1989-10-03 | 1,150 | 1,180 | 1,140 | 1,170 | 1,131,000 | 5,850 |
| 1989-10-02 | 1,130 | 1,140 | 1,120 | 1,140 | 422,000 | 5,700 |
| 1989-09-29 | 1,080 | 1,120 | 1,080 | 1,100 | 200,000 | 5,500 |
| 1989-09-28 | 1,120 | 1,120 | 1,100 | 1,100 | 213,000 | 5,500 |
| 1989-09-27 | 1,120 | 1,130 | 1,110 | 1,120 | 217,000 | 5,600 |
| 1989-09-26 | 1,110 | 1,120 | 1,100 | 1,100 | 109,000 | 5,500 |
| 1989-09-25 | 1,130 | 1,130 | 1,100 | 1,100 | 262,000 | 5,500 |
| 1989-09-22 | 1,110 | 1,120 | 1,100 | 1,110 | 226,000 | 5,550 |
| 1989-09-21 | 1,080 | 1,100 | 1,070 | 1,100 | 228,000 | 5,500 |
| 1989-09-20 | 1,090 | 1,090 | 1,070 | 1,070 | 95,000 | 5,350 |
| 1989-09-19 | 1,090 | 1,100 | 1,080 | 1,090 | 70,000 | 5,450 |
| 1989-09-18 | 1,100 | 1,100 | 1,080 | 1,080 | 143,000 | 5,400 |
| 1989-09-14 | 1,090 | 1,090 | 1,070 | 1,080 | 92,000 | 5,400 |
| 1989-09-13 | 1,100 | 1,100 | 1,070 | 1,070 | 134,000 | 5,350 |
| 1989-09-12 | 1,080 | 1,100 | 1,070 | 1,070 | 135,000 | 5,350 |
| 1989-09-11 | 1,080 | 1,080 | 1,050 | 1,060 | 101,000 | 5,300 |
| 1989-09-08 | 1,120 | 1,120 | 1,080 | 1,080 | 168,000 | 5,400 |
| 1989-09-07 | 1,110 | 1,120 | 1,110 | 1,110 | 197,000 | 5,550 |
| 1989-09-06 | 1,120 | 1,130 | 1,100 | 1,110 | 264,000 | 5,550 |
| 1989-09-05 | 1,110 | 1,110 | 1,090 | 1,100 | 278,000 | 5,500 |
| 1989-09-04 | 1,080 | 1,090 | 1,070 | 1,080 | 204,000 | 5,400 |
| 1989-09-01 | 1,090 | 1,100 | 1,060 | 1,060 | 145,000 | 5,300 |
| 1989-08-31 | 1,080 | 1,080 | 1,060 | 1,070 | 162,000 | 5,350 |
| 1989-08-30 | 1,080 | 1,090 | 1,080 | 1,080 | 49,000 | 5,400 |
| 1989-08-29 | 1,080 | 1,100 | 1,080 | 1,090 | 121,000 | 5,450 |
| 1989-08-28 | 1,110 | 1,110 | 1,080 | 1,110 | 64,000 | 5,550 |
| 1989-08-25 | 1,120 | 1,130 | 1,120 | 1,120 | 143,000 | 5,600 |
| 1989-08-24 | 1,120 | 1,130 | 1,110 | 1,120 | 39,000 | 5,600 |
| 1989-08-23 | 1,130 | 1,130 | 1,110 | 1,120 | 161,000 | 5,600 |
| 1989-08-22 | 1,140 | 1,140 | 1,110 | 1,110 | 251,000 | 5,550 |
| 1989-08-21 | 1,140 | 1,140 | 1,120 | 1,120 | 174,000 | 5,600 |
| 1989-08-18 | 1,140 | 1,140 | 1,120 | 1,130 | 111,000 | 5,650 |
| 1989-08-17 | 1,140 | 1,140 | 1,120 | 1,140 | 259,000 | 5,700 |
| 1989-08-16 | 1,140 | 1,150 | 1,120 | 1,120 | 225,000 | 5,600 |
| 1989-08-15 | 1,140 | 1,140 | 1,120 | 1,120 | 141,000 | 5,600 |
| 1989-08-14 | 1,130 | 1,130 | 1,110 | 1,130 | 86,000 | 5,650 |
| 1989-08-11 | 1,140 | 1,140 | 1,100 | 1,110 | 147,000 | 5,550 |
| 1989-08-10 | 1,140 | 1,140 | 1,110 | 1,120 | 194,000 | 5,600 |
| 1989-08-09 | 1,130 | 1,130 | 1,110 | 1,130 | 151,000 | 5,650 |
| 1989-08-08 | 1,150 | 1,150 | 1,110 | 1,110 | 336,000 | 5,550 |
| 1989-08-07 | 1,150 | 1,150 | 1,120 | 1,130 | 230,000 | 5,650 |
| 1989-08-04 | 1,140 | 1,140 | 1,110 | 1,130 | 116,000 | 5,650 |
| 1989-08-03 | 1,150 | 1,160 | 1,120 | 1,140 | 718,000 | 5,700 |
| 1989-08-02 | 1,110 | 1,150 | 1,110 | 1,150 | 1,020,000 | 5,750 |
| 1989-08-01 | 1,140 | 1,150 | 1,110 | 1,130 | 456,000 | 5,650 |
| 1989-07-31 | 1,110 | 1,140 | 1,110 | 1,130 | 657,000 | 5,650 |
| 1989-07-28 | 1,120 | 1,120 | 1,100 | 1,110 | 398,000 | 5,550 |
| 1989-07-27 | 1,090 | 1,100 | 1,090 | 1,100 | 311,000 | 5,500 |
| 1989-07-26 | 1,090 | 1,100 | 1,080 | 1,090 | 176,000 | 5,450 |
| 1989-07-25 | 1,100 | 1,100 | 1,080 | 1,080 | 299,000 | 5,400 |
| 1989-07-24 | 1,100 | 1,100 | 1,080 | 1,090 | 258,000 | 5,450 |
| 1989-07-21 | 1,100 | 1,100 | 1,070 | 1,080 | 121,000 | 5,400 |
| 1989-07-20 | 1,100 | 1,100 | 1,070 | 1,090 | 155,000 | 5,450 |
| 1989-07-19 | 1,060 | 1,080 | 1,060 | 1,080 | 117,000 | 5,400 |
| 1989-07-18 | 1,070 | 1,070 | 1,060 | 1,060 | 120,000 | 5,300 |
| 1989-07-17 | 1,090 | 1,090 | 1,060 | 1,070 | 65,000 | 5,350 |
| 1989-07-14 | 1,100 | 1,110 | 1,070 | 1,100 | 128,000 | 5,500 |
| 1989-07-13 | 1,110 | 1,110 | 1,060 | 1,060 | 127,000 | 5,300 |
| 1989-07-12 | 1,100 | 1,120 | 1,100 | 1,100 | 121,000 | 5,500 |
| 1989-07-11 | 1,100 | 1,120 | 1,100 | 1,100 | 195,000 | 5,500 |
| 1989-07-10 | 1,110 | 1,110 | 1,090 | 1,100 | 79,000 | 5,500 |
| 1989-07-07 | 1,120 | 1,120 | 1,100 | 1,120 | 250,000 | 5,600 |
| 1989-07-06 | 1,080 | 1,130 | 1,080 | 1,130 | 546,000 | 5,650 |
| 1989-07-05 | 1,070 | 1,090 | 1,060 | 1,070 | 160,000 | 5,350 |
| 1989-07-04 | 1,080 | 1,080 | 1,050 | 1,060 | 123,000 | 5,300 |
| 1989-07-03 | 1,080 | 1,080 | 1,050 | 1,070 | 123,000 | 5,350 |
| 1989-06-30 | 1,050 | 1,090 | 1,040 | 1,090 | 166,000 | 5,450 |
| 1989-06-29 | 1,070 | 1,090 | 1,050 | 1,050 | 148,000 | 5,250 |
| 1989-06-28 | 1,080 | 1,080 | 1,050 | 1,050 | 265,000 | 5,250 |
| 1989-06-27 | 1,070 | 1,090 | 1,060 | 1,090 | 179,000 | 5,450 |
| 1989-06-26 | 1,050 | 1,070 | 1,050 | 1,060 | 111,000 | 5,300 |
| 1989-06-23 | 1,070 | 1,080 | 1,040 | 1,050 | 330,000 | 5,250 |
| 1989-06-22 | 1,070 | 1,080 | 1,050 | 1,070 | 251,000 | 5,350 |
| 1989-06-21 | 1,080 | 1,090 | 1,070 | 1,080 | 237,000 | 5,400 |
| 1989-06-20 | 1,060 | 1,100 | 1,060 | 1,080 | 171,000 | 5,400 |
| 1989-06-19 | 1,080 | 1,080 | 1,050 | 1,050 | 84,000 | 5,250 |
| 1989-06-16 | 1,070 | 1,090 | 1,050 | 1,090 | 248,000 | 5,450 |
| 1989-06-15 | 1,070 | 1,100 | 1,070 | 1,070 | 137,000 | 5,350 |
| 1989-06-14 | 1,070 | 1,080 | 1,040 | 1,060 | 82,000 | 5,300 |
| 1989-06-13 | 1,090 | 1,100 | 1,050 | 1,050 | 156,000 | 5,250 |
| 1989-06-12 | 1,090 | 1,090 | 1,080 | 1,080 | 150,000 | 5,400 |
| 1989-06-09 | 1,130 | 1,140 | 1,100 | 1,110 | 284,000 | 5,550 |
| 1989-06-08 | 1,130 | 1,140 | 1,100 | 1,140 | 529,000 | 5,700 |
| 1989-06-07 | 1,110 | 1,150 | 1,090 | 1,150 | 692,000 | 5,750 |
| 1989-06-06 | 1,070 | 1,110 | 1,070 | 1,110 | 355,000 | 5,550 |
| 1989-06-05 | 1,140 | 1,140 | 1,080 | 1,080 | 154,000 | 5,400 |
| 1989-06-02 | 1,140 | 1,150 | 1,100 | 1,140 | 562,000 | 5,700 |
| 1989-06-01 | 1,150 | 1,150 | 1,120 | 1,130 | 590,000 | 5,650 |
| 1989-05-31 | 1,100 | 1,140 | 1,090 | 1,130 | 675,000 | 5,650 |
| 1989-05-30 | 1,090 | 1,100 | 1,070 | 1,100 | 443,000 | 5,500 |
| 1989-05-29 | 1,090 | 1,110 | 1,080 | 1,090 | 67,000 | 5,450 |
| 1989-05-26 | 1,100 | 1,110 | 1,080 | 1,090 | 220,000 | 5,450 |
| 1989-05-25 | 1,070 | 1,100 | 1,070 | 1,100 | 108,000 | 5,500 |
| 1989-05-24 | 1,080 | 1,100 | 1,070 | 1,070 | 103,000 | 5,350 |
| 1989-05-23 | 1,120 | 1,120 | 1,070 | 1,100 | 193,000 | 5,500 |
| 1989-05-22 | 1,110 | 1,130 | 1,110 | 1,120 | 139,000 | 5,600 |
| 1989-05-19 | 1,120 | 1,140 | 1,110 | 1,120 | 380,000 | 5,600 |
| 1989-05-18 | 1,130 | 1,150 | 1,110 | 1,110 | 260,000 | 5,550 |
| 1989-05-17 | 1,140 | 1,160 | 1,130 | 1,150 | 781,000 | 5,750 |
| 1989-05-16 | 1,060 | 1,140 | 1,050 | 1,130 | 864,000 | 5,650 |
| 1989-05-15 | 1,080 | 1,080 | 1,070 | 1,070 | 183,000 | 5,350 |
| 1989-05-12 | 1,090 | 1,120 | 1,080 | 1,080 | 231,000 | 5,400 |
| 1989-05-11 | 1,110 | 1,120 | 1,100 | 1,110 | 271,000 | 5,550 |
| 1989-05-10 | 1,110 | 1,120 | 1,100 | 1,120 | 256,000 | 5,600 |
| 1989-05-09 | 1,130 | 1,140 | 1,110 | 1,110 | 296,000 | 5,550 |
| 1989-05-08 | 1,160 | 1,170 | 1,140 | 1,140 | 251,000 | 5,700 |
| 1989-05-02 | 1,150 | 1,180 | 1,130 | 1,180 | 505,000 | 5,900 |
| 1989-05-01 | 1,150 | 1,160 | 1,140 | 1,150 | 346,000 | 5,750 |
| 1989-04-28 | 1,140 | 1,170 | 1,120 | 1,170 | 988,000 | 5,850 |
| 1989-04-27 | 1,190 | 1,190 | 1,150 | 1,160 | 2,911,000 | 5,800 |
| 1989-04-26 | 1,140 | 1,200 | 1,130 | 1,190 | 7,211,000 | 5,950 |
| 1989-04-25 | 1,120 | 1,160 | 1,100 | 1,120 | 2,560,000 | 5,600 |
| 1989-04-24 | 1,140 | 1,160 | 1,110 | 1,120 | 3,313,000 | 5,600 |
| 1989-04-21 | 1,070 | 1,140 | 1,050 | 1,120 | 6,658,000 | 5,600 |
| 1989-04-20 | 1,030 | 1,080 | 1,030 | 1,070 | 2,056,000 | 5,350 |
| 1989-04-19 | 1,020 | 1,040 | 1,020 | 1,030 | 352,000 | 5,150 |
| 1989-04-18 | 1,050 | 1,050 | 1,020 | 1,030 | 294,000 | 5,150 |
| 1989-04-17 | 1,050 | 1,060 | 1,030 | 1,040 | 774,000 | 5,200 |
| 1989-04-14 | 1,050 | 1,050 | 1,030 | 1,050 | 311,000 | 5,250 |
| 1989-04-13 | 1,060 | 1,070 | 1,030 | 1,050 | 1,005,000 | 5,250 |
| 1989-04-12 | 1,080 | 1,080 | 1,040 | 1,050 | 1,405,000 | 5,250 |
| 1989-04-11 | 1,020 | 1,060 | 1,020 | 1,060 | 1,292,000 | 5,300 |
| 1989-04-10 | 1,000 | 1,020 | 996 | 1,000 | 470,000 | 5,000 |
| 1989-04-07 | 999 | 1,010 | 995 | 1,000 | 353,000 | 5,000 |
| 1989-04-06 | 987 | 999 | 980 | 980 | 190,000 | 4,900 |
| 1989-04-05 | 1,000 | 1,010 | 985 | 997 | 292,000 | 4,985 |
| 1989-04-04 | 991 | 1,010 | 991 | 1,000 | 240,000 | 5,000 |
| 1989-04-03 | 1,000 | 1,000 | 981 | 985 | 244,000 | 4,925 |
| 1989-03-31 | 1,000 | 1,000 | 981 | 981 | 174,000 | 4,905 |
| 1989-03-30 | 1,000 | 1,010 | 980 | 980 | 113,000 | 4,900 |
| 1989-03-29 | 975 | 1,000 | 975 | 980 | 183,000 | 4,900 |
| 1989-03-28 | 960 | 972 | 960 | 971 | 118,000 | 4,855 |
| 1989-03-27 | 979 | 979 | 951 | 961 | 395,000 | 4,805 |
| 1989-03-24 | 1,000 | 1,000 | 971 | 971 | 248,000 | 4,855 |
| 1989-03-23 | 975 | 1,020 | 974 | 981 | 516,000 | 4,905 |
| 1989-03-22 | 994 | 994 | 963 | 965 | 247,000 | 4,825 |
| 1989-03-20 | 995 | 995 | 980 | 985 | 154,000 | 4,925 |
| 1989-03-17 | 995 | 1,000 | 990 | 999 | 272,000 | 4,995 |
| 1989-03-16 | 1,020 | 1,020 | 995 | 995 | 151,000 | 4,975 |
| 1989-03-15 | 997 | 1,000 | 990 | 990 | 178,000 | 4,950 |
| 1989-03-14 | 1,010 | 1,010 | 995 | 1,010 | 195,000 | 5,050 |
| 1989-03-13 | 1,010 | 1,020 | 1,000 | 1,020 | 155,000 | 5,100 |
| 1989-03-10 | 1,060 | 1,070 | 1,020 | 1,020 | 1,652,000 | 5,100 |
| 1989-03-09 | 990 | 1,060 | 985 | 1,060 | 1,365,000 | 5,300 |
| 1989-03-08 | 998 | 1,010 | 990 | 990 | 314,000 | 4,950 |
| 1989-03-07 | 992 | 1,010 | 985 | 1,000 | 272,000 | 5,000 |
| 1989-03-06 | 1,030 | 1,030 | 998 | 999 | 138,000 | 4,995 |
| 1989-03-03 | 1,040 | 1,040 | 1,010 | 1,010 | 149,000 | 5,050 |
| 1989-03-02 | 1,050 | 1,050 | 1,020 | 1,040 | 289,000 | 5,200 |
| 1989-03-01 | 1,060 | 1,060 | 1,010 | 1,050 | 464,000 | 5,250 |
| 1989-02-28 | 1,080 | 1,090 | 1,030 | 1,040 | 1,349,000 | 5,200 |
| 1989-02-27 | 1,030 | 1,110 | 1,010 | 1,080 | 5,525,000 | 5,400 |
| 1989-02-23 | 1,040 | 1,050 | 1,020 | 1,030 | 691,000 | 5,150 |
| 1989-02-22 | 1,030 | 1,060 | 1,000 | 1,040 | 1,683,000 | 5,200 |
| 1989-02-21 | 1,000 | 1,030 | 1,000 | 1,010 | 510,000 | 5,050 |
| 1989-02-20 | 1,000 | 1,030 | 996 | 999 | 806,000 | 4,995 |
| 1989-02-17 | 997 | 1,010 | 996 | 996 | 463,000 | 4,980 |
| 1989-02-16 | 998 | 1,020 | 998 | 1,000 | 522,000 | 5,000 |
| 1989-02-15 | 1,020 | 1,030 | 996 | 1,000 | 243,000 | 5,000 |
| 1989-02-14 | 1,050 | 1,050 | 1,010 | 1,030 | 432,000 | 5,150 |
| 1989-02-13 | 1,050 | 1,070 | 1,030 | 1,060 | 1,697,000 | 5,300 |
| 1989-02-10 | 1,040 | 1,070 | 1,020 | 1,050 | 2,812,000 | 5,250 |
| 1989-02-09 | 1,000 | 1,050 | 1,000 | 1,050 | 2,920,000 | 5,250 |
| 1989-02-08 | 1,000 | 1,020 | 995 | 1,000 | 474,000 | 5,000 |
| 1989-02-07 | 1,010 | 1,010 | 988 | 1,000 | 659,000 | 5,000 |
| 1989-02-06 | 1,010 | 1,020 | 992 | 995 | 475,000 | 4,975 |
| 1989-02-03 | 1,040 | 1,040 | 1,000 | 1,010 | 1,286,000 | 5,050 |
| 1989-02-02 | 988 | 1,050 | 986 | 1,020 | 2,879,000 | 5,100 |
| 1989-02-01 | 965 | 989 | 965 | 989 | 966,000 | 4,945 |
| 1989-01-31 | 970 | 979 | 965 | 970 | 239,000 | 4,850 |
| 1989-01-30 | 985 | 985 | 971 | 971 | 599,000 | 4,855 |
| 1989-01-28 | 979 | 980 | 972 | 975 | 444,000 | 4,875 |
| 1989-01-27 | 979 | 979 | 965 | 965 | 846,000 | 4,825 |
| 1989-01-26 | 957 | 980 | 951 | 964 | 1,137,000 | 4,820 |
| 1989-01-25 | 943 | 959 | 941 | 948 | 593,000 | 4,740 |
| 1989-01-24 | 960 | 960 | 945 | 945 | 750,000 | 4,725 |
| 1989-01-23 | 940 | 964 | 932 | 950 | 1,453,000 | 4,750 |
| 1989-01-20 | 930 | 938 | 921 | 930 | 572,000 | 4,650 |
| 1989-01-19 | 915 | 930 | 910 | 920 | 417,000 | 4,600 |
| 1989-01-18 | 920 | 930 | 905 | 915 | 434,000 | 4,575 |
| 1989-01-17 | 930 | 930 | 915 | 915 | 238,000 | 4,575 |
| 1989-01-13 | 927 | 934 | 916 | 930 | 335,000 | 4,650 |
| 1989-01-12 | 932 | 932 | 915 | 916 | 420,000 | 4,580 |
| 1989-01-11 | 941 | 949 | 913 | 913 | 748,000 | 4,565 |
| 1989-01-10 | 885 | 939 | 885 | 939 | 1,100,000 | 4,695 |
| 1989-01-09 | 875 | 890 | 871 | 890 | 233,000 | 4,450 |
| 1989-01-06 | 875 | 881 | 864 | 866 | 150,000 | 4,330 |
| 1989-01-05 | 875 | 881 | 875 | 875 | 68,000 | 4,375 |
| 1989-01-04 | 864 | 880 | 864 | 871 | 43,000 | 4,355 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株