6507 シンフォニアテクノロジー(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 | 1,170 | 1,180 | 1,130 | 1,150 | 70,000 | 5,582.52 |
| 1989-12-28 | 1,150 | 1,160 | 1,140 | 1,160 | 192,000 | 5,631.07 |
| 1989-12-27 | 1,160 | 1,160 | 1,150 | 1,160 | 251,000 | 5,631.07 |
| 1989-12-26 | 1,160 | 1,170 | 1,150 | 1,170 | 165,000 | 5,679.61 |
| 1989-12-25 | 1,160 | 1,170 | 1,130 | 1,130 | 130,000 | 5,485.44 |
| 1989-12-22 | 1,180 | 1,180 | 1,130 | 1,150 | 216,000 | 5,582.52 |
| 1989-12-21 | 1,160 | 1,170 | 1,130 | 1,160 | 188,000 | 5,631.07 |
| 1989-12-20 | 1,190 | 1,190 | 1,160 | 1,160 | 145,000 | 5,631.07 |
| 1989-12-19 | 1,210 | 1,210 | 1,180 | 1,190 | 214,000 | 5,776.70 |
| 1989-12-18 | 1,230 | 1,230 | 1,200 | 1,210 | 239,000 | 5,873.79 |
| 1989-12-15 | 1,220 | 1,240 | 1,210 | 1,230 | 831,000 | 5,970.87 |
| 1989-12-14 | 1,230 | 1,230 | 1,200 | 1,220 | 505,000 | 5,922.33 |
| 1989-12-13 | 1,230 | 1,230 | 1,200 | 1,220 | 1,544,000 | 5,922.33 |
| 1989-12-12 | 1,170 | 1,220 | 1,170 | 1,220 | 2,506,999 | 5,922.33 |
| 1989-12-11 | 1,170 | 1,170 | 1,160 | 1,160 | 152,000 | 5,631.07 |
| 1989-12-08 | 1,170 | 1,180 | 1,150 | 1,150 | 200,000 | 5,582.52 |
| 1989-12-07 | 1,160 | 1,170 | 1,150 | 1,150 | 81,000 | 5,582.52 |
| 1989-12-06 | 1,180 | 1,180 | 1,140 | 1,140 | 209,000 | 5,533.98 |
| 1989-12-05 | 1,150 | 1,190 | 1,150 | 1,180 | 1,035,000 | 5,728.16 |
| 1989-12-04 | 1,140 | 1,150 | 1,130 | 1,140 | 259,000 | 5,533.98 |
| 1989-12-01 | 1,130 | 1,150 | 1,130 | 1,150 | 142,000 | 5,582.52 |
| 1989-11-30 | 1,130 | 1,190 | 1,130 | 1,150 | 995,000 | 5,582.52 |
| 1989-11-29 | 1,130 | 1,170 | 1,130 | 1,150 | 876,000 | 5,582.52 |
| 1989-11-28 | 1,130 | 1,130 | 1,110 | 1,110 | 220,000 | 5,388.35 |
| 1989-11-27 | 1,130 | 1,150 | 1,110 | 1,150 | 184,000 | 5,582.52 |
| 1989-11-24 | 1,130 | 1,140 | 1,100 | 1,110 | 245,000 | 5,388.35 |
| 1989-11-22 | 1,150 | 1,150 | 1,120 | 1,130 | 123,000 | 5,485.44 |
| 1989-11-21 | 1,140 | 1,150 | 1,120 | 1,150 | 71,000 | 5,582.52 |
| 1989-11-20 | 1,150 | 1,150 | 1,120 | 1,150 | 77,000 | 5,582.52 |
| 1989-11-17 | 1,120 | 1,170 | 1,100 | 1,160 | 899,000 | 5,631.07 |
| 1989-11-16 | 1,130 | 1,140 | 1,100 | 1,120 | 63,000 | 5,436.89 |
| 1989-11-15 | 1,110 | 1,150 | 1,100 | 1,130 | 355,000 | 5,485.44 |
| 1989-11-14 | 1,130 | 1,130 | 1,100 | 1,100 | 232,000 | 5,339.81 |
| 1989-11-13 | 1,110 | 1,170 | 1,110 | 1,120 | 253,000 | 5,436.89 |
| 1989-11-10 | 1,110 | 1,130 | 1,100 | 1,130 | 156,000 | 5,485.44 |
| 1989-11-09 | 1,120 | 1,130 | 1,100 | 1,100 | 277,000 | 5,339.81 |
| 1989-11-08 | 1,120 | 1,140 | 1,110 | 1,110 | 75,000 | 5,388.35 |
| 1989-11-07 | 1,110 | 1,140 | 1,110 | 1,140 | 96,000 | 5,533.98 |
| 1989-11-06 | 1,120 | 1,170 | 1,120 | 1,160 | 112,000 | 5,631.07 |
| 1989-11-02 | 1,140 | 1,170 | 1,110 | 1,150 | 725,000 | 5,582.52 |
| 1989-11-01 | 1,190 | 1,200 | 1,150 | 1,150 | 907,000 | 5,582.52 |
| 1989-10-31 | 1,170 | 1,210 | 1,160 | 1,180 | 3,205,999 | 5,728.16 |
| 1989-10-30 | 1,090 | 1,170 | 1,090 | 1,150 | 526,000 | 5,582.52 |
| 1989-10-27 | 1,110 | 1,120 | 1,080 | 1,100 | 596,000 | 5,339.81 |
| 1989-10-26 | 1,110 | 1,120 | 1,100 | 1,110 | 245,000 | 5,388.35 |
| 1989-10-25 | 1,120 | 1,130 | 1,110 | 1,120 | 232,000 | 5,436.89 |
| 1989-10-24 | 1,130 | 1,140 | 1,110 | 1,110 | 427,000 | 5,388.35 |
| 1989-10-23 | 1,130 | 1,180 | 1,130 | 1,130 | 551,000 | 5,485.44 |
| 1989-10-20 | 1,130 | 1,180 | 1,120 | 1,130 | 661,000 | 5,485.44 |
| 1989-10-19 | 1,130 | 1,140 | 1,100 | 1,120 | 628,000 | 5,436.89 |
| 1989-10-18 | 1,140 | 1,150 | 1,120 | 1,120 | 489,000 | 5,436.89 |
| 1989-10-17 | 1,140 | 1,150 | 1,110 | 1,110 | 442,000 | 5,388.35 |
| 1989-10-16 | 1,120 | 1,140 | 1,110 | 1,120 | 290,000 | 5,436.89 |
| 1989-10-13 | 1,140 | 1,180 | 1,120 | 1,170 | 866,000 | 5,679.61 |
| 1989-10-12 | 1,120 | 1,180 | 1,120 | 1,130 | 807,000 | 5,485.44 |
| 1989-10-11 | 1,150 | 1,160 | 1,100 | 1,160 | 544,000 | 5,631.07 |
| 1989-10-09 | 1,190 | 1,200 | 1,150 | 1,170 | 740,000 | 5,679.61 |
| 1989-10-06 | 1,180 | 1,200 | 1,160 | 1,190 | 1,757,000 | 5,776.70 |
| 1989-10-05 | 1,190 | 1,210 | 1,170 | 1,200 | 3,664,999 | 5,825.24 |
| 1989-10-04 | 1,140 | 1,210 | 1,120 | 1,190 | 10,912,998 | 5,776.70 |
| 1989-10-03 | 1,110 | 1,150 | 1,100 | 1,140 | 2,946,999 | 5,533.98 |
| 1989-10-02 | 1,130 | 1,130 | 1,100 | 1,110 | 1,691,000 | 5,388.35 |
| 1989-09-29 | 1,100 | 1,130 | 1,080 | 1,130 | 6,030,999 | 5,485.44 |
| 1989-09-28 | 1,000 | 1,090 | 998 | 1,070 | 1,010,000 | 5,194.17 |
| 1989-09-27 | 1,000 | 1,040 | 991 | 992 | 265,000 | 4,815.53 |
| 1989-09-26 | 946 | 991 | 945 | 985 | 154,000 | 4,781.55 |
| 1989-09-25 | 950 | 955 | 945 | 946 | 127,000 | 4,592.23 |
| 1989-09-22 | 955 | 959 | 945 | 945 | 243,000 | 4,587.38 |
| 1989-09-21 | 960 | 960 | 950 | 955 | 143,000 | 4,635.92 |
| 1989-09-20 | 956 | 960 | 955 | 960 | 104,000 | 4,660.19 |
| 1989-09-19 | 970 | 970 | 956 | 956 | 95,000 | 4,640.78 |
| 1989-09-18 | 970 | 970 | 955 | 960 | 73,000 | 4,660.19 |
| 1989-09-14 | 970 | 970 | 955 | 960 | 149,000 | 4,660.19 |
| 1989-09-13 | 971 | 989 | 960 | 960 | 105,000 | 4,660.19 |
| 1989-09-12 | 945 | 980 | 943 | 980 | 134,000 | 4,757.28 |
| 1989-09-11 | 950 | 950 | 941 | 942 | 141,000 | 4,572.82 |
| 1989-09-08 | 965 | 969 | 941 | 943 | 326,000 | 4,577.67 |
| 1989-09-07 | 989 | 989 | 969 | 969 | 199,000 | 4,703.88 |
| 1989-09-06 | 1,000 | 1,000 | 969 | 969 | 223,000 | 4,703.88 |
| 1989-09-05 | 980 | 997 | 977 | 990 | 100,000 | 4,805.83 |
| 1989-09-04 | 970 | 980 | 960 | 977 | 158,000 | 4,742.72 |
| 1989-09-01 | 971 | 979 | 950 | 970 | 454,000 | 4,708.74 |
| 1989-08-31 | 990 | 990 | 971 | 978 | 205,000 | 4,747.57 |
| 1989-08-30 | 1,000 | 1,000 | 985 | 990 | 121,000 | 4,805.83 |
| 1989-08-29 | 990 | 1,000 | 990 | 1,000 | 117,000 | 4,854.37 |
| 1989-08-28 | 1,000 | 1,010 | 990 | 1,010 | 196,000 | 4,902.91 |
| 1989-08-25 | 1,000 | 1,020 | 1,000 | 1,000 | 393,000 | 4,854.37 |
| 1989-08-24 | 1,010 | 1,020 | 1,000 | 1,020 | 164,000 | 4,951.46 |
| 1989-08-23 | 1,010 | 1,010 | 1,000 | 1,000 | 203,000 | 4,854.37 |
| 1989-08-22 | 1,030 | 1,030 | 1,010 | 1,010 | 112,000 | 4,902.91 |
| 1989-08-21 | 1,040 | 1,040 | 1,010 | 1,010 | 155,000 | 4,902.91 |
| 1989-08-18 | 1,020 | 1,030 | 1,020 | 1,020 | 193,000 | 4,951.46 |
| 1989-08-17 | 1,040 | 1,040 | 1,020 | 1,020 | 67,000 | 4,951.46 |
| 1989-08-16 | 1,020 | 1,030 | 1,010 | 1,030 | 106,000 | 5,000 |
| 1989-08-15 | 1,000 | 1,010 | 999 | 1,010 | 178,000 | 4,902.91 |
| 1989-08-14 | 1,020 | 1,020 | 998 | 1,000 | 540,000 | 4,854.37 |
| 1989-08-11 | 1,030 | 1,040 | 1,000 | 1,000 | 383,000 | 4,854.37 |
| 1989-08-10 | 1,030 | 1,030 | 1,010 | 1,010 | 148,000 | 4,902.91 |
| 1989-08-09 | 1,030 | 1,040 | 1,010 | 1,020 | 194,000 | 4,951.46 |
| 1989-08-08 | 1,040 | 1,050 | 1,030 | 1,030 | 118,000 | 5,000 |
| 1989-08-07 | 1,050 | 1,050 | 1,010 | 1,030 | 351,000 | 5,000 |
| 1989-08-04 | 1,050 | 1,060 | 1,020 | 1,020 | 192,000 | 4,951.46 |
| 1989-08-03 | 1,070 | 1,070 | 1,040 | 1,040 | 173,000 | 5,048.54 |
| 1989-08-02 | 1,060 | 1,080 | 1,050 | 1,070 | 112,000 | 5,194.17 |
| 1989-08-01 | 1,070 | 1,080 | 1,060 | 1,080 | 227,000 | 5,242.72 |
| 1989-07-31 | 1,070 | 1,070 | 1,050 | 1,050 | 294,000 | 5,097.09 |
| 1989-07-28 | 1,070 | 1,070 | 1,050 | 1,050 | 145,000 | 5,097.09 |
| 1989-07-27 | 1,060 | 1,080 | 1,060 | 1,080 | 447,000 | 5,242.72 |
| 1989-07-26 | 1,070 | 1,080 | 1,060 | 1,070 | 161,000 | 5,194.17 |
| 1989-07-25 | 1,070 | 1,070 | 1,040 | 1,070 | 224,000 | 5,194.17 |
| 1989-07-24 | 1,060 | 1,060 | 1,040 | 1,060 | 168,000 | 5,145.63 |
| 1989-07-21 | 1,070 | 1,080 | 1,040 | 1,040 | 325,000 | 5,048.54 |
| 1989-07-20 | 1,050 | 1,050 | 1,040 | 1,050 | 208,000 | 5,097.09 |
| 1989-07-19 | 1,040 | 1,040 | 1,030 | 1,030 | 232,000 | 5,000 |
| 1989-07-18 | 1,040 | 1,040 | 1,020 | 1,040 | 182,000 | 5,048.54 |
| 1989-07-17 | 1,050 | 1,050 | 1,020 | 1,020 | 250,000 | 4,951.46 |
| 1989-07-14 | 1,040 | 1,050 | 1,030 | 1,030 | 151,000 | 5,000 |
| 1989-07-13 | 1,050 | 1,060 | 1,020 | 1,020 | 245,000 | 4,951.46 |
| 1989-07-12 | 1,050 | 1,070 | 1,050 | 1,060 | 122,000 | 5,145.63 |
| 1989-07-11 | 1,070 | 1,070 | 1,030 | 1,040 | 314,000 | 5,048.54 |
| 1989-07-10 | 1,050 | 1,070 | 1,030 | 1,050 | 409,000 | 5,097.09 |
| 1989-07-07 | 1,070 | 1,080 | 1,050 | 1,050 | 254,000 | 5,097.09 |
| 1989-07-06 | 1,090 | 1,100 | 1,060 | 1,070 | 164,000 | 5,194.17 |
| 1989-07-05 | 1,110 | 1,120 | 1,070 | 1,080 | 394,000 | 5,242.72 |
| 1989-07-04 | 1,110 | 1,130 | 1,090 | 1,100 | 756,000 | 5,339.81 |
| 1989-07-03 | 1,100 | 1,100 | 1,080 | 1,100 | 403,000 | 5,339.81 |
| 1989-06-30 | 1,090 | 1,120 | 1,060 | 1,080 | 952,000 | 5,242.72 |
| 1989-06-29 | 1,140 | 1,150 | 1,090 | 1,100 | 1,334,000 | 5,339.81 |
| 1989-06-28 | 1,160 | 1,170 | 1,120 | 1,130 | 16,656,996 | 5,485.44 |
| 1989-06-27 | 1,070 | 1,130 | 1,060 | 1,120 | 7,015,998 | 5,436.89 |
| 1989-06-26 | 1,040 | 1,080 | 1,030 | 1,050 | 668,000 | 5,097.09 |
| 1989-06-23 | 1,040 | 1,050 | 1,030 | 1,030 | 284,000 | 5,000 |
| 1989-06-22 | 1,050 | 1,060 | 1,030 | 1,030 | 233,000 | 5,000 |
| 1989-06-21 | 1,050 | 1,070 | 1,040 | 1,050 | 430,000 | 5,097.09 |
| 1989-06-20 | 1,000 | 1,050 | 999 | 1,050 | 564,000 | 5,097.09 |
| 1989-06-19 | 980 | 1,000 | 980 | 1,000 | 134,000 | 4,854.37 |
| 1989-06-16 | 971 | 980 | 970 | 974 | 97,000 | 4,728.16 |
| 1989-06-15 | 973 | 984 | 971 | 971 | 85,000 | 4,713.59 |
| 1989-06-14 | 984 | 985 | 970 | 970 | 149,000 | 4,708.74 |
| 1989-06-13 | 990 | 995 | 985 | 985 | 70,000 | 4,781.55 |
| 1989-06-12 | 995 | 1,000 | 990 | 990 | 92,000 | 4,805.83 |
| 1989-06-09 | 1,000 | 1,000 | 995 | 1,000 | 119,000 | 4,854.37 |
| 1989-06-08 | 1,000 | 1,010 | 1,000 | 1,010 | 42,000 | 4,902.91 |
| 1989-06-07 | 994 | 1,020 | 994 | 1,010 | 87,000 | 4,902.91 |
| 1989-06-06 | 1,000 | 1,010 | 995 | 1,000 | 109,000 | 4,854.37 |
| 1989-06-05 | 1,050 | 1,070 | 1,020 | 1,020 | 102,000 | 4,951.46 |
| 1989-06-02 | 1,050 | 1,080 | 1,010 | 1,050 | 629,000 | 5,097.09 |
| 1989-06-01 | 1,030 | 1,070 | 1,030 | 1,040 | 552,000 | 5,048.54 |
| 1989-05-31 | 1,000 | 1,030 | 982 | 1,020 | 646,000 | 4,951.46 |
| 1989-05-30 | 1,000 | 1,020 | 1,000 | 1,000 | 175,000 | 4,854.37 |
| 1989-05-29 | 1,020 | 1,020 | 1,000 | 1,000 | 214,000 | 4,854.37 |
| 1989-05-26 | 1,010 | 1,020 | 1,000 | 1,000 | 243,000 | 4,854.37 |
| 1989-05-25 | 1,020 | 1,030 | 1,010 | 1,010 | 228,000 | 4,902.91 |
| 1989-05-24 | 1,030 | 1,030 | 1,020 | 1,020 | 100,000 | 4,951.46 |
| 1989-05-23 | 1,030 | 1,040 | 1,010 | 1,030 | 278,000 | 5,000 |
| 1989-05-22 | 1,040 | 1,040 | 1,030 | 1,030 | 95,000 | 5,000 |
| 1989-05-19 | 1,030 | 1,050 | 1,030 | 1,030 | 166,000 | 5,000 |
| 1989-05-18 | 1,030 | 1,040 | 1,020 | 1,020 | 126,000 | 4,951.46 |
| 1989-05-17 | 1,040 | 1,050 | 1,030 | 1,040 | 216,000 | 5,048.54 |
| 1989-05-16 | 1,030 | 1,040 | 1,020 | 1,040 | 205,000 | 5,048.54 |
| 1989-05-15 | 1,030 | 1,050 | 1,020 | 1,040 | 117,000 | 5,048.54 |
| 1989-05-12 | 1,040 | 1,050 | 1,030 | 1,030 | 110,000 | 5,000 |
| 1989-05-11 | 1,050 | 1,050 | 1,030 | 1,030 | 118,000 | 5,000 |
| 1989-05-10 | 1,050 | 1,060 | 1,030 | 1,030 | 266,000 | 5,000 |
| 1989-05-09 | 1,040 | 1,050 | 1,030 | 1,040 | 221,000 | 5,048.54 |
| 1989-05-08 | 1,060 | 1,060 | 1,030 | 1,050 | 150,000 | 5,097.09 |
| 1989-05-02 | 1,030 | 1,040 | 1,020 | 1,040 | 213,000 | 5,048.54 |
| 1989-05-01 | 1,040 | 1,040 | 1,020 | 1,020 | 197,000 | 4,951.46 |
| 1989-04-28 | 1,030 | 1,040 | 1,020 | 1,040 | 72,000 | 5,048.54 |
| 1989-04-27 | 1,030 | 1,040 | 1,010 | 1,010 | 159,000 | 4,902.91 |
| 1989-04-26 | 1,030 | 1,050 | 1,010 | 1,050 | 147,000 | 5,097.09 |
| 1989-04-25 | 1,000 | 1,050 | 1,000 | 1,020 | 377,000 | 4,951.46 |
| 1989-04-24 | 1,020 | 1,020 | 1,000 | 1,010 | 172,000 | 4,902.91 |
| 1989-04-21 | 1,000 | 1,030 | 1,000 | 1,020 | 252,000 | 4,951.46 |
| 1989-04-20 | 1,020 | 1,020 | 1,010 | 1,020 | 274,000 | 4,951.46 |
| 1989-04-19 | 1,030 | 1,050 | 1,020 | 1,020 | 327,000 | 4,951.46 |
| 1989-04-18 | 1,030 | 1,050 | 1,020 | 1,030 | 238,000 | 5,000 |
| 1989-04-17 | 1,030 | 1,050 | 1,020 | 1,020 | 160,000 | 4,951.46 |
| 1989-04-14 | 1,060 | 1,060 | 1,020 | 1,020 | 164,000 | 4,951.46 |
| 1989-04-13 | 1,070 | 1,080 | 1,050 | 1,050 | 194,000 | 5,097.09 |
| 1989-04-12 | 1,070 | 1,080 | 1,050 | 1,080 | 288,000 | 5,242.72 |
| 1989-04-11 | 1,070 | 1,080 | 1,050 | 1,060 | 272,000 | 5,145.63 |
| 1989-04-10 | 1,090 | 1,100 | 1,050 | 1,050 | 436,000 | 5,097.09 |
| 1989-04-07 | 1,110 | 1,110 | 1,080 | 1,100 | 857,000 | 5,339.81 |
| 1989-04-06 | 1,100 | 1,120 | 1,070 | 1,090 | 1,625,000 | 5,291.26 |
| 1989-04-05 | 1,030 | 1,080 | 1,020 | 1,080 | 5,224,999 | 5,242.72 |
| 1989-04-04 | 1,060 | 1,070 | 1,030 | 1,040 | 451,000 | 5,048.54 |
| 1989-04-03 | 1,040 | 1,070 | 1,020 | 1,040 | 400,000 | 5,048.54 |
| 1989-03-31 | 1,020 | 1,040 | 1,020 | 1,030 | 331,000 | 5,000 |
| 1989-03-30 | 1,040 | 1,040 | 995 | 1,040 | 363,000 | 5,048.54 |
| 1989-03-29 | 1,040 | 1,050 | 1,010 | 1,010 | 261,000 | 4,902.91 |
| 1989-03-28 | 1,040 | 1,050 | 990 | 991 | 268,000 | 4,810.68 |
| 1989-03-27 | 985 | 990 | 960 | 960 | 274,000 | 4,660.19 |
| 1989-03-24 | 986 | 995 | 980 | 980 | 188,000 | 4,757.28 |
| 1989-03-23 | 991 | 999 | 982 | 986 | 168,000 | 4,786.41 |
| 1989-03-22 | 1,020 | 1,020 | 980 | 985 | 273,000 | 4,781.55 |
| 1989-03-20 | 1,000 | 1,020 | 985 | 1,000 | 435,000 | 4,854.37 |
| 1989-03-17 | 1,050 | 1,050 | 1,020 | 1,020 | 349,000 | 4,951.46 |
| 1989-03-16 | 1,090 | 1,100 | 1,040 | 1,040 | 445,000 | 5,048.54 |
| 1989-03-15 | 1,090 | 1,090 | 1,070 | 1,070 | 364,000 | 5,194.17 |
| 1989-03-14 | 1,080 | 1,110 | 1,050 | 1,060 | 783,000 | 5,145.63 |
| 1989-03-13 | 1,120 | 1,130 | 1,070 | 1,100 | 752,000 | 5,339.81 |
| 1989-03-10 | 1,070 | 1,120 | 1,060 | 1,120 | 1,896,000 | 5,436.89 |
| 1989-03-09 | 1,060 | 1,080 | 1,030 | 1,030 | 416,000 | 5,000 |
| 1989-03-08 | 1,070 | 1,080 | 1,050 | 1,060 | 507,000 | 5,145.63 |
| 1989-03-07 | 1,040 | 1,060 | 1,030 | 1,060 | 459,000 | 5,145.63 |
| 1989-03-06 | 1,080 | 1,090 | 1,030 | 1,050 | 480,000 | 5,097.09 |
| 1989-03-03 | 1,090 | 1,130 | 1,050 | 1,050 | 8,247,998 | 5,097.09 |
| 1989-03-02 | 1,100 | 1,100 | 1,050 | 1,050 | 778,000 | 5,097.09 |
| 1989-03-01 | 1,050 | 1,080 | 1,010 | 1,080 | 1,630,000 | 5,242.72 |
| 1989-02-28 | 1,100 | 1,100 | 1,010 | 1,040 | 1,642,000 | 5,048.54 |
| 1989-02-27 | 1,100 | 1,150 | 1,060 | 1,060 | 7,516,998 | 5,145.63 |
| 1989-02-23 | 1,020 | 1,020 | 1,020 | 1,020 | 1,007,000 | 4,951.46 |
| 1989-02-22 | 925 | 958 | 920 | 920 | 348,000 | 4,466.02 |
| 1989-02-21 | 930 | 935 | 900 | 920 | 343,000 | 4,466.02 |
| 1989-02-20 | 930 | 930 | 920 | 930 | 148,000 | 4,514.56 |
| 1989-02-17 | 920 | 920 | 909 | 920 | 690,000 | 4,466.02 |
| 1989-02-16 | 960 | 960 | 930 | 930 | 391,000 | 4,514.56 |
| 1989-02-15 | 974 | 980 | 950 | 950 | 308,000 | 4,611.65 |
| 1989-02-14 | 953 | 965 | 946 | 960 | 443,000 | 4,660.19 |
| 1989-02-13 | 942 | 985 | 942 | 962 | 354,000 | 4,669.90 |
| 1989-02-10 | 990 | 1,000 | 962 | 962 | 327,000 | 4,669.90 |
| 1989-02-09 | 970 | 1,010 | 970 | 970 | 376,000 | 4,708.74 |
| 1989-02-08 | 976 | 990 | 960 | 960 | 439,000 | 4,660.19 |
| 1989-02-07 | 980 | 998 | 966 | 966 | 651,000 | 4,689.32 |
| 1989-02-06 | 1,010 | 1,020 | 985 | 1,020 | 432,000 | 4,951.46 |
| 1989-02-03 | 1,010 | 1,030 | 980 | 1,030 | 839,000 | 5,000 |
| 1989-02-02 | 1,020 | 1,050 | 1,010 | 1,010 | 634,000 | 4,902.91 |
| 1989-02-01 | 1,040 | 1,070 | 1,010 | 1,010 | 1,269,000 | 4,902.91 |
| 1989-01-31 | 1,070 | 1,070 | 1,020 | 1,050 | 726,000 | 5,097.09 |
| 1989-01-30 | 1,010 | 1,090 | 1,010 | 1,070 | 2,901,999 | 5,194.17 |
| 1989-01-28 | 1,040 | 1,040 | 1,000 | 1,030 | 1,141,000 | 5,000 |
| 1989-01-27 | 975 | 1,020 | 950 | 1,000 | 1,371,000 | 4,854.37 |
| 1989-01-26 | 981 | 1,000 | 973 | 975 | 807,000 | 4,733.01 |
| 1989-01-25 | 1,040 | 1,050 | 990 | 990 | 927,000 | 4,805.83 |
| 1989-01-24 | 1,000 | 1,020 | 980 | 1,020 | 1,546,000 | 4,951.46 |
| 1989-01-23 | 1,060 | 1,060 | 1,020 | 1,020 | 1,095,000 | 4,951.46 |
| 1989-01-20 | 1,100 | 1,100 | 1,060 | 1,060 | 1,855,000 | 5,145.63 |
| 1989-01-19 | 1,060 | 1,100 | 1,050 | 1,090 | 8,833,998 | 5,291.26 |
| 1989-01-18 | 1,030 | 1,050 | 1,000 | 1,020 | 1,697,000 | 4,951.46 |
| 1989-01-17 | 1,040 | 1,060 | 1,000 | 1,020 | 2,061,000 | 4,951.46 |
| 1989-01-13 | 1,060 | 1,070 | 1,020 | 1,020 | 6,722,999 | 4,951.46 |
| 1989-01-12 | 980 | 1,040 | 961 | 1,030 | 3,667,999 | 5,000 |
| 1989-01-11 | 1,000 | 1,020 | 970 | 981 | 6,261,999 | 4,762.14 |
| 1989-01-10 | 970 | 1,020 | 926 | 999 | 11,932,997 | 4,849.51 |
| 1989-01-09 | 860 | 950 | 860 | 950 | 3,876,999 | 4,611.65 |
| 1989-01-06 | 835 | 850 | 830 | 850 | 938,000 | 4,126.21 |
| 1989-01-05 | 839 | 850 | 825 | 839 | 424,000 | 4,072.82 |
| 1989-01-04 | 815 | 830 | 805 | 826 | 264,000 | 4,009.71 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株