6504 富士電機(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 | 1,180 | 1,180 | 1,160 | 1,170 | 412,000 | 5,850 |
| 1989-12-28 | 1,190 | 1,190 | 1,160 | 1,160 | 1,683,000 | 5,800 |
| 1989-12-27 | 1,180 | 1,200 | 1,160 | 1,180 | 4,206,000 | 5,900 |
| 1989-12-26 | 1,160 | 1,170 | 1,150 | 1,160 | 2,727,000 | 5,800 |
| 1989-12-25 | 1,140 | 1,160 | 1,120 | 1,160 | 1,229,000 | 5,800 |
| 1989-12-22 | 1,150 | 1,150 | 1,120 | 1,120 | 1,358,000 | 5,600 |
| 1989-12-21 | 1,130 | 1,140 | 1,120 | 1,130 | 1,137,000 | 5,650 |
| 1989-12-20 | 1,150 | 1,150 | 1,130 | 1,140 | 792,000 | 5,700 |
| 1989-12-19 | 1,150 | 1,150 | 1,130 | 1,130 | 1,094,000 | 5,650 |
| 1989-12-18 | 1,160 | 1,160 | 1,140 | 1,150 | 2,223,000 | 5,750 |
| 1989-12-15 | 1,150 | 1,160 | 1,130 | 1,150 | 1,716,000 | 5,750 |
| 1989-12-14 | 1,160 | 1,160 | 1,140 | 1,150 | 2,958,000 | 5,750 |
| 1989-12-13 | 1,160 | 1,170 | 1,140 | 1,150 | 4,126,000 | 5,750 |
| 1989-12-12 | 1,150 | 1,160 | 1,140 | 1,150 | 1,156,000 | 5,750 |
| 1989-12-11 | 1,160 | 1,170 | 1,140 | 1,160 | 2,166,000 | 5,800 |
| 1989-12-08 | 1,130 | 1,160 | 1,120 | 1,140 | 1,782,000 | 5,700 |
| 1989-12-07 | 1,150 | 1,170 | 1,120 | 1,120 | 3,716,000 | 5,600 |
| 1989-12-06 | 1,150 | 1,170 | 1,130 | 1,130 | 1,654,000 | 5,650 |
| 1989-12-05 | 1,170 | 1,170 | 1,150 | 1,150 | 1,949,000 | 5,750 |
| 1989-12-04 | 1,130 | 1,170 | 1,130 | 1,170 | 1,434,000 | 5,850 |
| 1989-12-01 | 1,170 | 1,180 | 1,140 | 1,140 | 1,243,000 | 5,700 |
| 1989-11-30 | 1,160 | 1,170 | 1,150 | 1,160 | 1,882,000 | 5,800 |
| 1989-11-29 | 1,150 | 1,190 | 1,130 | 1,160 | 4,764,000 | 5,800 |
| 1989-11-28 | 1,160 | 1,160 | 1,130 | 1,130 | 3,580,000 | 5,650 |
| 1989-11-27 | 1,140 | 1,170 | 1,110 | 1,160 | 1,553,000 | 5,800 |
| 1989-11-24 | 1,100 | 1,150 | 1,090 | 1,150 | 894,000 | 5,750 |
| 1989-11-22 | 1,100 | 1,100 | 1,080 | 1,090 | 886,000 | 5,450 |
| 1989-11-21 | 1,110 | 1,110 | 1,080 | 1,100 | 2,543,000 | 5,500 |
| 1989-11-20 | 1,100 | 1,110 | 1,090 | 1,090 | 714,000 | 5,450 |
| 1989-11-17 | 1,120 | 1,130 | 1,100 | 1,100 | 1,489,000 | 5,500 |
| 1989-11-16 | 1,130 | 1,140 | 1,110 | 1,110 | 961,000 | 5,550 |
| 1989-11-15 | 1,170 | 1,170 | 1,130 | 1,130 | 2,795,000 | 5,650 |
| 1989-11-14 | 1,130 | 1,150 | 1,120 | 1,150 | 1,008,000 | 5,750 |
| 1989-11-13 | 1,140 | 1,140 | 1,120 | 1,140 | 432,000 | 5,700 |
| 1989-11-10 | 1,120 | 1,120 | 1,110 | 1,120 | 711,000 | 5,600 |
| 1989-11-09 | 1,110 | 1,120 | 1,100 | 1,110 | 1,306,000 | 5,550 |
| 1989-11-08 | 1,130 | 1,140 | 1,110 | 1,110 | 1,031,000 | 5,550 |
| 1989-11-07 | 1,120 | 1,130 | 1,110 | 1,120 | 1,161,000 | 5,600 |
| 1989-11-06 | 1,170 | 1,170 | 1,130 | 1,140 | 1,602,000 | 5,700 |
| 1989-11-02 | 1,200 | 1,210 | 1,150 | 1,170 | 15,098,000 | 5,850 |
| 1989-11-01 | 1,150 | 1,200 | 1,140 | 1,180 | 17,985,000 | 5,900 |
| 1989-10-31 | 1,140 | 1,150 | 1,130 | 1,140 | 1,131,000 | 5,700 |
| 1989-10-30 | 1,150 | 1,150 | 1,120 | 1,130 | 761,000 | 5,650 |
| 1989-10-27 | 1,110 | 1,140 | 1,100 | 1,140 | 1,827,000 | 5,700 |
| 1989-10-26 | 1,100 | 1,120 | 1,090 | 1,100 | 888,000 | 5,500 |
| 1989-10-25 | 1,080 | 1,090 | 1,080 | 1,080 | 1,122,000 | 5,400 |
| 1989-10-24 | 1,080 | 1,100 | 1,070 | 1,090 | 926,000 | 5,450 |
| 1989-10-23 | 1,090 | 1,100 | 1,070 | 1,080 | 705,000 | 5,400 |
| 1989-10-20 | 1,090 | 1,100 | 1,070 | 1,070 | 773,000 | 5,350 |
| 1989-10-19 | 1,070 | 1,100 | 1,060 | 1,080 | 466,000 | 5,400 |
| 1989-10-18 | 1,090 | 1,100 | 1,070 | 1,080 | 410,000 | 5,400 |
| 1989-10-17 | 1,090 | 1,100 | 1,080 | 1,090 | 529,000 | 5,450 |
| 1989-10-16 | 1,050 | 1,070 | 1,030 | 1,060 | 651,000 | 5,300 |
| 1989-10-13 | 1,060 | 1,080 | 1,060 | 1,070 | 990,000 | 5,350 |
| 1989-10-12 | 1,110 | 1,110 | 1,050 | 1,060 | 1,049,000 | 5,300 |
| 1989-10-11 | 1,120 | 1,130 | 1,110 | 1,110 | 1,317,000 | 5,550 |
| 1989-10-09 | 1,120 | 1,130 | 1,100 | 1,120 | 1,736,000 | 5,600 |
| 1989-10-06 | 1,120 | 1,130 | 1,110 | 1,120 | 2,185,000 | 5,600 |
| 1989-10-05 | 1,130 | 1,140 | 1,120 | 1,120 | 1,410,000 | 5,600 |
| 1989-10-04 | 1,140 | 1,150 | 1,130 | 1,130 | 1,978,000 | 5,650 |
| 1989-10-03 | 1,160 | 1,170 | 1,140 | 1,150 | 3,092,000 | 5,750 |
| 1989-10-02 | 1,150 | 1,180 | 1,140 | 1,160 | 5,471,000 | 5,800 |
| 1989-09-29 | 1,150 | 1,160 | 1,140 | 1,150 | 5,544,000 | 5,750 |
| 1989-09-28 | 1,120 | 1,150 | 1,110 | 1,130 | 2,873,000 | 5,650 |
| 1989-09-27 | 1,110 | 1,120 | 1,090 | 1,100 | 1,837,000 | 5,500 |
| 1989-09-26 | 1,090 | 1,110 | 1,080 | 1,090 | 1,772,000 | 5,450 |
| 1989-09-25 | 1,080 | 1,090 | 1,060 | 1,070 | 801,000 | 5,350 |
| 1989-09-22 | 1,090 | 1,090 | 1,070 | 1,090 | 645,000 | 5,450 |
| 1989-09-21 | 1,060 | 1,070 | 1,040 | 1,070 | 1,432,000 | 5,350 |
| 1989-09-20 | 1,060 | 1,060 | 1,040 | 1,060 | 335,000 | 5,300 |
| 1989-09-19 | 1,060 | 1,070 | 1,040 | 1,060 | 656,000 | 5,300 |
| 1989-09-18 | 1,060 | 1,090 | 1,050 | 1,080 | 492,000 | 5,400 |
| 1989-09-14 | 1,060 | 1,070 | 1,050 | 1,070 | 895,000 | 5,350 |
| 1989-09-13 | 1,060 | 1,070 | 1,050 | 1,060 | 483,000 | 5,300 |
| 1989-09-12 | 1,040 | 1,070 | 1,040 | 1,070 | 523,000 | 5,350 |
| 1989-09-11 | 1,040 | 1,040 | 1,020 | 1,040 | 986,000 | 5,200 |
| 1989-09-08 | 1,070 | 1,080 | 1,020 | 1,030 | 1,232,000 | 5,150 |
| 1989-09-07 | 1,100 | 1,110 | 1,080 | 1,080 | 1,138,000 | 5,400 |
| 1989-09-06 | 1,120 | 1,130 | 1,100 | 1,110 | 596,000 | 5,550 |
| 1989-09-05 | 1,150 | 1,150 | 1,120 | 1,120 | 554,000 | 5,600 |
| 1989-09-04 | 1,120 | 1,130 | 1,110 | 1,130 | 361,000 | 5,650 |
| 1989-09-01 | 1,140 | 1,140 | 1,120 | 1,130 | 1,115,000 | 5,650 |
| 1989-08-31 | 1,140 | 1,150 | 1,120 | 1,140 | 1,311,000 | 5,700 |
| 1989-08-30 | 1,150 | 1,150 | 1,120 | 1,130 | 518,000 | 5,650 |
| 1989-08-29 | 1,160 | 1,160 | 1,140 | 1,140 | 1,050,000 | 5,700 |
| 1989-08-28 | 1,160 | 1,170 | 1,150 | 1,160 | 1,332,000 | 5,800 |
| 1989-08-25 | 1,170 | 1,180 | 1,160 | 1,170 | 1,584,000 | 5,850 |
| 1989-08-24 | 1,170 | 1,170 | 1,150 | 1,160 | 702,000 | 5,800 |
| 1989-08-23 | 1,170 | 1,200 | 1,160 | 1,170 | 6,750,000 | 5,850 |
| 1989-08-22 | 1,160 | 1,180 | 1,160 | 1,170 | 1,189,000 | 5,850 |
| 1989-08-21 | 1,160 | 1,170 | 1,150 | 1,170 | 909,000 | 5,850 |
| 1989-08-18 | 1,170 | 1,170 | 1,150 | 1,160 | 1,080,000 | 5,800 |
| 1989-08-17 | 1,160 | 1,170 | 1,160 | 1,160 | 750,000 | 5,800 |
| 1989-08-16 | 1,160 | 1,170 | 1,150 | 1,160 | 1,252,000 | 5,800 |
| 1989-08-15 | 1,140 | 1,160 | 1,140 | 1,160 | 802,000 | 5,800 |
| 1989-08-14 | 1,150 | 1,160 | 1,140 | 1,140 | 1,600,000 | 5,700 |
| 1989-08-11 | 1,160 | 1,170 | 1,140 | 1,150 | 2,418,000 | 5,750 |
| 1989-08-10 | 1,160 | 1,160 | 1,130 | 1,150 | 1,438,000 | 5,750 |
| 1989-08-09 | 1,160 | 1,170 | 1,150 | 1,160 | 1,180,000 | 5,800 |
| 1989-08-08 | 1,160 | 1,170 | 1,140 | 1,150 | 1,159,000 | 5,750 |
| 1989-08-07 | 1,160 | 1,180 | 1,160 | 1,170 | 831,000 | 5,850 |
| 1989-08-04 | 1,180 | 1,180 | 1,160 | 1,160 | 1,155,000 | 5,800 |
| 1989-08-03 | 1,170 | 1,180 | 1,160 | 1,160 | 1,166,000 | 5,800 |
| 1989-08-02 | 1,170 | 1,180 | 1,160 | 1,160 | 1,235,000 | 5,800 |
| 1989-08-01 | 1,190 | 1,190 | 1,160 | 1,180 | 3,902,000 | 5,900 |
| 1989-07-31 | 1,150 | 1,190 | 1,140 | 1,190 | 3,183,000 | 5,950 |
| 1989-07-28 | 1,150 | 1,150 | 1,140 | 1,140 | 1,042,000 | 5,700 |
| 1989-07-27 | 1,130 | 1,170 | 1,120 | 1,150 | 3,082,000 | 5,750 |
| 1989-07-26 | 1,140 | 1,140 | 1,120 | 1,120 | 1,651,000 | 5,600 |
| 1989-07-25 | 1,120 | 1,140 | 1,110 | 1,130 | 1,477,000 | 5,650 |
| 1989-07-24 | 1,130 | 1,140 | 1,110 | 1,120 | 1,371,000 | 5,600 |
| 1989-07-21 | 1,120 | 1,120 | 1,100 | 1,110 | 1,123,000 | 5,550 |
| 1989-07-20 | 1,100 | 1,110 | 1,090 | 1,100 | 726,000 | 5,500 |
| 1989-07-19 | 1,090 | 1,100 | 1,080 | 1,100 | 658,000 | 5,500 |
| 1989-07-18 | 1,090 | 1,100 | 1,080 | 1,090 | 526,000 | 5,450 |
| 1989-07-17 | 1,090 | 1,100 | 1,090 | 1,100 | 776,000 | 5,500 |
| 1989-07-14 | 1,100 | 1,100 | 1,090 | 1,100 | 553,000 | 5,500 |
| 1989-07-13 | 1,100 | 1,110 | 1,090 | 1,100 | 570,000 | 5,500 |
| 1989-07-12 | 1,100 | 1,110 | 1,090 | 1,100 | 1,166,000 | 5,500 |
| 1989-07-11 | 1,100 | 1,110 | 1,100 | 1,100 | 485,000 | 5,500 |
| 1989-07-10 | 1,120 | 1,130 | 1,110 | 1,110 | 601,000 | 5,550 |
| 1989-07-07 | 1,110 | 1,130 | 1,100 | 1,130 | 1,356,000 | 5,650 |
| 1989-07-06 | 1,130 | 1,130 | 1,110 | 1,110 | 943,000 | 5,550 |
| 1989-07-05 | 1,130 | 1,150 | 1,120 | 1,130 | 1,751,000 | 5,650 |
| 1989-07-04 | 1,130 | 1,140 | 1,110 | 1,120 | 1,635,000 | 5,600 |
| 1989-07-03 | 1,110 | 1,130 | 1,100 | 1,130 | 632,000 | 5,650 |
| 1989-06-30 | 1,110 | 1,120 | 1,080 | 1,120 | 886,000 | 5,600 |
| 1989-06-29 | 1,110 | 1,130 | 1,090 | 1,100 | 1,244,000 | 5,500 |
| 1989-06-28 | 1,120 | 1,130 | 1,110 | 1,120 | 787,000 | 5,600 |
| 1989-06-27 | 1,140 | 1,140 | 1,130 | 1,130 | 623,000 | 5,650 |
| 1989-06-26 | 1,130 | 1,140 | 1,120 | 1,130 | 869,000 | 5,650 |
| 1989-06-23 | 1,140 | 1,150 | 1,130 | 1,130 | 1,025,000 | 5,650 |
| 1989-06-22 | 1,140 | 1,150 | 1,130 | 1,140 | 842,000 | 5,700 |
| 1989-06-21 | 1,140 | 1,140 | 1,110 | 1,120 | 710,000 | 5,600 |
| 1989-06-20 | 1,130 | 1,150 | 1,110 | 1,140 | 1,981,000 | 5,700 |
| 1989-06-19 | 1,120 | 1,130 | 1,100 | 1,130 | 609,000 | 5,650 |
| 1989-06-16 | 1,150 | 1,150 | 1,080 | 1,120 | 1,265,000 | 5,600 |
| 1989-06-15 | 1,160 | 1,170 | 1,130 | 1,140 | 2,145,000 | 5,700 |
| 1989-06-14 | 1,140 | 1,170 | 1,120 | 1,160 | 1,097,000 | 5,800 |
| 1989-06-13 | 1,170 | 1,180 | 1,120 | 1,150 | 3,111,000 | 5,750 |
| 1989-06-12 | 1,130 | 1,170 | 1,110 | 1,160 | 2,403,000 | 5,800 |
| 1989-06-09 | 1,160 | 1,160 | 1,110 | 1,130 | 1,063,000 | 5,650 |
| 1989-06-08 | 1,160 | 1,160 | 1,140 | 1,140 | 1,818,000 | 5,700 |
| 1989-06-07 | 1,120 | 1,130 | 1,090 | 1,100 | 1,240,000 | 5,500 |
| 1989-06-06 | 1,130 | 1,130 | 1,100 | 1,110 | 2,526,000 | 5,550 |
| 1989-06-05 | 1,150 | 1,160 | 1,130 | 1,140 | 1,214,000 | 5,700 |
| 1989-06-02 | 1,190 | 1,190 | 1,140 | 1,150 | 1,908,000 | 5,750 |
| 1989-06-01 | 1,200 | 1,220 | 1,170 | 1,190 | 17,442,000 | 5,950 |
| 1989-05-31 | 1,140 | 1,200 | 1,130 | 1,190 | 5,543,000 | 5,950 |
| 1989-05-30 | 1,170 | 1,170 | 1,140 | 1,140 | 756,000 | 5,700 |
| 1989-05-29 | 1,170 | 1,180 | 1,140 | 1,150 | 1,698,000 | 5,750 |
| 1989-05-26 | 1,160 | 1,160 | 1,130 | 1,140 | 970,000 | 5,700 |
| 1989-05-25 | 1,130 | 1,150 | 1,120 | 1,140 | 1,120,000 | 5,700 |
| 1989-05-24 | 1,140 | 1,140 | 1,120 | 1,130 | 920,000 | 5,650 |
| 1989-05-23 | 1,160 | 1,170 | 1,120 | 1,140 | 3,273,000 | 5,700 |
| 1989-05-22 | 1,170 | 1,190 | 1,160 | 1,180 | 1,554,000 | 5,900 |
| 1989-05-19 | 1,160 | 1,180 | 1,150 | 1,180 | 3,174,000 | 5,900 |
| 1989-05-18 | 1,190 | 1,190 | 1,150 | 1,150 | 678,000 | 5,750 |
| 1989-05-17 | 1,190 | 1,200 | 1,170 | 1,170 | 1,552,000 | 5,850 |
| 1989-05-16 | 1,150 | 1,200 | 1,150 | 1,190 | 4,061,000 | 5,950 |
| 1989-05-15 | 1,150 | 1,150 | 1,140 | 1,150 | 501,000 | 5,750 |
| 1989-05-12 | 1,160 | 1,170 | 1,130 | 1,150 | 1,856,000 | 5,750 |
| 1989-05-11 | 1,170 | 1,180 | 1,150 | 1,170 | 812,000 | 5,850 |
| 1989-05-10 | 1,240 | 1,240 | 1,170 | 1,180 | 3,404,000 | 5,900 |
| 1989-05-09 | 1,190 | 1,240 | 1,190 | 1,220 | 9,696,000 | 6,100 |
| 1989-05-08 | 1,160 | 1,200 | 1,150 | 1,190 | 3,418,000 | 5,950 |
| 1989-05-02 | 1,120 | 1,190 | 1,120 | 1,170 | 2,060,000 | 5,850 |
| 1989-05-01 | 1,140 | 1,150 | 1,120 | 1,130 | 1,318,000 | 5,650 |
| 1989-04-28 | 1,150 | 1,160 | 1,130 | 1,140 | 1,024,000 | 5,700 |
| 1989-04-27 | 1,150 | 1,150 | 1,130 | 1,140 | 1,389,000 | 5,700 |
| 1989-04-26 | 1,140 | 1,160 | 1,130 | 1,150 | 1,605,000 | 5,750 |
| 1989-04-25 | 1,100 | 1,150 | 1,100 | 1,140 | 1,946,000 | 5,700 |
| 1989-04-24 | 1,110 | 1,130 | 1,090 | 1,110 | 1,329,000 | 5,550 |
| 1989-04-21 | 1,120 | 1,140 | 1,120 | 1,130 | 1,735,000 | 5,650 |
| 1989-04-20 | 1,160 | 1,170 | 1,130 | 1,160 | 1,768,000 | 5,800 |
| 1989-04-19 | 1,170 | 1,180 | 1,160 | 1,160 | 2,541,000 | 5,800 |
| 1989-04-18 | 1,190 | 1,200 | 1,170 | 1,170 | 1,354,000 | 5,850 |
| 1989-04-17 | 1,200 | 1,210 | 1,180 | 1,180 | 1,011,000 | 5,900 |
| 1989-04-14 | 1,180 | 1,220 | 1,170 | 1,220 | 2,206,000 | 6,100 |
| 1989-04-13 | 1,230 | 1,250 | 1,180 | 1,200 | 2,327,000 | 6,000 |
| 1989-04-12 | 1,250 | 1,270 | 1,220 | 1,230 | 5,136,000 | 6,150 |
| 1989-04-11 | 1,240 | 1,280 | 1,230 | 1,240 | 6,185,000 | 6,200 |
| 1989-04-10 | 1,280 | 1,310 | 1,260 | 1,260 | 8,093,000 | 6,300 |
| 1989-04-07 | 1,210 | 1,330 | 1,210 | 1,300 | 29,769,000 | 6,500 |
| 1989-04-06 | 1,220 | 1,220 | 1,150 | 1,220 | 6,488,000 | 6,100 |
| 1989-04-05 | 1,230 | 1,240 | 1,200 | 1,240 | 6,657,000 | 6,200 |
| 1989-04-04 | 1,240 | 1,260 | 1,210 | 1,220 | 9,417,000 | 6,100 |
| 1989-04-03 | 1,190 | 1,280 | 1,180 | 1,240 | 31,504,000 | 6,200 |
| 1989-03-31 | 1,140 | 1,220 | 1,120 | 1,200 | 16,341,000 | 6,000 |
| 1989-03-30 | 1,110 | 1,150 | 1,110 | 1,150 | 3,425,000 | 5,750 |
| 1989-03-29 | 1,140 | 1,160 | 1,110 | 1,120 | 3,807,000 | 5,600 |
| 1989-03-28 | 1,100 | 1,150 | 1,080 | 1,140 | 7,102,000 | 5,700 |
| 1989-03-27 | 1,100 | 1,120 | 1,090 | 1,090 | 2,308,000 | 5,450 |
| 1989-03-24 | 1,090 | 1,120 | 1,070 | 1,120 | 2,210,000 | 5,600 |
| 1989-03-23 | 1,060 | 1,090 | 1,060 | 1,090 | 2,109,000 | 5,450 |
| 1989-03-22 | 1,100 | 1,110 | 1,050 | 1,050 | 2,420,000 | 5,250 |
| 1989-03-20 | 1,110 | 1,110 | 1,080 | 1,090 | 3,937,000 | 5,450 |
| 1989-03-17 | 1,160 | 1,180 | 1,120 | 1,130 | 7,173,000 | 5,650 |
| 1989-03-16 | 1,180 | 1,180 | 1,130 | 1,140 | 6,880,000 | 5,700 |
| 1989-03-15 | 1,140 | 1,180 | 1,120 | 1,170 | 11,421,000 | 5,850 |
| 1989-03-14 | 1,080 | 1,140 | 1,080 | 1,120 | 6,314,000 | 5,600 |
| 1989-03-13 | 1,100 | 1,100 | 1,070 | 1,090 | 2,114,000 | 5,450 |
| 1989-03-10 | 1,120 | 1,120 | 1,090 | 1,090 | 5,041,000 | 5,450 |
| 1989-03-09 | 1,140 | 1,150 | 1,110 | 1,120 | 6,863,000 | 5,600 |
| 1989-03-08 | 1,180 | 1,190 | 1,130 | 1,140 | 19,832,000 | 5,700 |
| 1989-03-07 | 1,060 | 1,150 | 1,050 | 1,150 | 15,879,000 | 5,750 |
| 1989-03-06 | 1,080 | 1,090 | 1,050 | 1,080 | 5,012,000 | 5,400 |
| 1989-03-03 | 1,130 | 1,150 | 1,060 | 1,100 | 10,863,000 | 5,500 |
| 1989-03-02 | 1,170 | 1,180 | 1,120 | 1,150 | 15,942,000 | 5,750 |
| 1989-03-01 | 1,210 | 1,220 | 1,130 | 1,180 | 32,161,000 | 5,900 |
| 1989-02-28 | 1,160 | 1,210 | 1,150 | 1,190 | 67,868,000 | 5,950 |
| 1989-02-27 | 1,070 | 1,170 | 1,070 | 1,140 | 57,189,000 | 5,700 |
| 1989-02-23 | 1,020 | 1,100 | 1,010 | 1,090 | 62,572,000 | 5,450 |
| 1989-02-22 | 990 | 1,030 | 985 | 1,030 | 55,016,000 | 5,150 |
| 1989-02-21 | 960 | 980 | 951 | 965 | 43,285,000 | 4,825 |
| 1989-02-20 | 925 | 934 | 919 | 930 | 17,223,000 | 4,650 |
| 1989-02-17 | 900 | 918 | 899 | 915 | 5,186,000 | 4,575 |
| 1989-02-16 | 910 | 914 | 901 | 901 | 3,600,000 | 4,505 |
| 1989-02-15 | 920 | 927 | 896 | 906 | 11,470,000 | 4,530 |
| 1989-02-14 | 880 | 910 | 875 | 901 | 4,845,000 | 4,505 |
| 1989-02-13 | 890 | 895 | 881 | 881 | 3,064,000 | 4,405 |
| 1989-02-10 | 905 | 912 | 888 | 899 | 3,678,000 | 4,495 |
| 1989-02-09 | 909 | 935 | 903 | 907 | 20,212,000 | 4,535 |
| 1989-02-08 | 890 | 899 | 886 | 899 | 3,017,000 | 4,495 |
| 1989-02-07 | 895 | 896 | 881 | 885 | 2,578,000 | 4,425 |
| 1989-02-06 | 902 | 903 | 892 | 896 | 2,359,000 | 4,480 |
| 1989-02-03 | 890 | 900 | 890 | 892 | 4,062,000 | 4,460 |
| 1989-02-02 | 890 | 899 | 888 | 890 | 2,689,000 | 4,450 |
| 1989-02-01 | 908 | 909 | 892 | 892 | 4,925,000 | 4,460 |
| 1989-01-31 | 911 | 916 | 905 | 905 | 6,533,000 | 4,525 |
| 1989-01-30 | 910 | 926 | 907 | 910 | 16,165,000 | 4,550 |
| 1989-01-28 | 915 | 922 | 906 | 910 | 18,865,000 | 4,550 |
| 1989-01-27 | 896 | 914 | 892 | 905 | 32,555,000 | 4,525 |
| 1989-01-26 | 880 | 886 | 871 | 876 | 10,071,000 | 4,380 |
| 1989-01-25 | 864 | 883 | 858 | 880 | 8,211,000 | 4,400 |
| 1989-01-24 | 862 | 868 | 853 | 858 | 1,400,000 | 4,290 |
| 1989-01-23 | 858 | 869 | 851 | 866 | 2,611,000 | 4,330 |
| 1989-01-20 | 845 | 859 | 843 | 859 | 3,400,000 | 4,295 |
| 1989-01-19 | 858 | 860 | 842 | 847 | 2,638,000 | 4,235 |
| 1989-01-18 | 877 | 877 | 858 | 858 | 2,735,000 | 4,290 |
| 1989-01-17 | 883 | 883 | 867 | 867 | 2,965,000 | 4,335 |
| 1989-01-13 | 870 | 885 | 865 | 875 | 17,641,000 | 4,375 |
| 1989-01-12 | 859 | 876 | 856 | 860 | 8,624,000 | 4,300 |
| 1989-01-11 | 850 | 865 | 841 | 860 | 8,479,000 | 4,300 |
| 1989-01-10 | 844 | 853 | 835 | 850 | 5,543,000 | 4,250 |
| 1989-01-09 | 815 | 845 | 810 | 843 | 3,317,000 | 4,215 |
| 1989-01-06 | 805 | 810 | 796 | 810 | 2,348,000 | 4,050 |
| 1989-01-05 | 810 | 811 | 795 | 800 | 2,292,000 | 4,000 |
| 1989-01-04 | 800 | 810 | 798 | 803 | 553,000 | 4,015 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株
