6508 (株)明電舎 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 | 1,530 | 1,530 | 1,500 | 1,500 | 195,000 | 7,500 |
| 1989-12-28 | 1,530 | 1,560 | 1,510 | 1,510 | 1,369,000 | 7,550 |
| 1989-12-27 | 1,530 | 1,550 | 1,510 | 1,530 | 1,427,000 | 7,650 |
| 1989-12-26 | 1,500 | 1,520 | 1,490 | 1,500 | 638,000 | 7,500 |
| 1989-12-25 | 1,490 | 1,510 | 1,480 | 1,490 | 464,000 | 7,450 |
| 1989-12-22 | 1,500 | 1,500 | 1,450 | 1,480 | 410,000 | 7,400 |
| 1989-12-21 | 1,460 | 1,500 | 1,440 | 1,480 | 344,000 | 7,400 |
| 1989-12-20 | 1,430 | 1,450 | 1,420 | 1,450 | 324,000 | 7,250 |
| 1989-12-19 | 1,450 | 1,480 | 1,430 | 1,450 | 369,000 | 7,250 |
| 1989-12-18 | 1,500 | 1,500 | 1,470 | 1,480 | 651,000 | 7,400 |
| 1989-12-15 | 1,500 | 1,500 | 1,460 | 1,500 | 339,000 | 7,500 |
| 1989-12-14 | 1,490 | 1,510 | 1,480 | 1,480 | 314,000 | 7,400 |
| 1989-12-13 | 1,490 | 1,500 | 1,480 | 1,490 | 166,000 | 7,450 |
| 1989-12-12 | 1,500 | 1,510 | 1,460 | 1,490 | 561,000 | 7,450 |
| 1989-12-11 | 1,480 | 1,510 | 1,480 | 1,500 | 106,000 | 7,500 |
| 1989-12-08 | 1,540 | 1,540 | 1,490 | 1,500 | 550,000 | 7,500 |
| 1989-12-07 | 1,490 | 1,520 | 1,480 | 1,520 | 450,000 | 7,600 |
| 1989-12-06 | 1,470 | 1,500 | 1,460 | 1,490 | 305,000 | 7,450 |
| 1989-12-05 | 1,480 | 1,500 | 1,480 | 1,500 | 972,000 | 7,500 |
| 1989-12-04 | 1,460 | 1,480 | 1,450 | 1,480 | 435,000 | 7,400 |
| 1989-12-01 | 1,460 | 1,480 | 1,460 | 1,460 | 118,000 | 7,300 |
| 1989-11-30 | 1,450 | 1,500 | 1,440 | 1,500 | 805,000 | 7,500 |
| 1989-11-29 | 1,480 | 1,500 | 1,450 | 1,450 | 239,000 | 7,250 |
| 1989-11-28 | 1,450 | 1,520 | 1,450 | 1,500 | 1,096,000 | 7,500 |
| 1989-11-27 | 1,460 | 1,480 | 1,460 | 1,470 | 753,000 | 7,350 |
| 1989-11-24 | 1,460 | 1,490 | 1,460 | 1,480 | 167,000 | 7,400 |
| 1989-11-22 | 1,490 | 1,520 | 1,460 | 1,460 | 1,194,000 | 7,300 |
| 1989-11-21 | 1,460 | 1,480 | 1,430 | 1,470 | 807,000 | 7,350 |
| 1989-11-20 | 1,470 | 1,480 | 1,450 | 1,460 | 77,000 | 7,300 |
| 1989-11-17 | 1,460 | 1,490 | 1,460 | 1,490 | 1,169,000 | 7,450 |
| 1989-11-16 | 1,500 | 1,520 | 1,440 | 1,440 | 1,186,000 | 7,200 |
| 1989-11-15 | 1,530 | 1,530 | 1,490 | 1,490 | 590,000 | 7,450 |
| 1989-11-14 | 1,490 | 1,500 | 1,480 | 1,500 | 1,102,000 | 7,500 |
| 1989-11-13 | 1,500 | 1,520 | 1,480 | 1,490 | 893,000 | 7,450 |
| 1989-11-10 | 1,530 | 1,550 | 1,470 | 1,500 | 860,000 | 7,500 |
| 1989-11-09 | 1,480 | 1,530 | 1,440 | 1,520 | 1,911,000 | 7,600 |
| 1989-11-08 | 1,470 | 1,490 | 1,420 | 1,490 | 1,046,000 | 7,450 |
| 1989-11-07 | 1,480 | 1,500 | 1,470 | 1,480 | 506,000 | 7,400 |
| 1989-11-06 | 1,550 | 1,560 | 1,500 | 1,510 | 2,104,000 | 7,550 |
| 1989-11-02 | 1,570 | 1,610 | 1,540 | 1,550 | 4,934,000 | 7,750 |
| 1989-11-01 | 1,540 | 1,570 | 1,520 | 1,540 | 2,579,000 | 7,700 |
| 1989-10-31 | 1,550 | 1,610 | 1,530 | 1,530 | 11,510,000 | 7,650 |
| 1989-10-30 | 1,430 | 1,530 | 1,420 | 1,530 | 10,056,000 | 7,650 |
| 1989-10-27 | 1,360 | 1,430 | 1,300 | 1,430 | 3,583,000 | 7,150 |
| 1989-10-26 | 1,280 | 1,360 | 1,270 | 1,360 | 1,319,000 | 6,800 |
| 1989-10-25 | 1,270 | 1,310 | 1,270 | 1,280 | 275,000 | 6,400 |
| 1989-10-24 | 1,290 | 1,310 | 1,280 | 1,280 | 203,000 | 6,400 |
| 1989-10-23 | 1,300 | 1,360 | 1,280 | 1,300 | 169,000 | 6,500 |
| 1989-10-20 | 1,280 | 1,320 | 1,280 | 1,280 | 375,000 | 6,400 |
| 1989-10-19 | 1,270 | 1,280 | 1,260 | 1,280 | 88,000 | 6,400 |
| 1989-10-18 | 1,310 | 1,320 | 1,260 | 1,270 | 244,000 | 6,350 |
| 1989-10-17 | 1,300 | 1,310 | 1,280 | 1,290 | 407,000 | 6,450 |
| 1989-10-16 | 1,270 | 1,290 | 1,260 | 1,260 | 289,000 | 6,300 |
| 1989-10-13 | 1,280 | 1,300 | 1,280 | 1,280 | 386,000 | 6,400 |
| 1989-10-12 | 1,330 | 1,330 | 1,270 | 1,280 | 208,000 | 6,400 |
| 1989-10-11 | 1,360 | 1,360 | 1,310 | 1,330 | 302,000 | 6,650 |
| 1989-10-09 | 1,370 | 1,410 | 1,350 | 1,350 | 1,476,000 | 6,750 |
| 1989-10-06 | 1,280 | 1,420 | 1,280 | 1,370 | 1,650,000 | 6,850 |
| 1989-10-05 | 1,270 | 1,310 | 1,270 | 1,280 | 397,000 | 6,400 |
| 1989-10-04 | 1,250 | 1,270 | 1,250 | 1,260 | 182,000 | 6,300 |
| 1989-10-03 | 1,250 | 1,280 | 1,250 | 1,260 | 246,000 | 6,300 |
| 1989-10-02 | 1,260 | 1,290 | 1,260 | 1,270 | 184,000 | 6,350 |
| 1989-09-29 | 1,280 | 1,290 | 1,260 | 1,260 | 273,000 | 6,300 |
| 1989-09-28 | 1,290 | 1,300 | 1,270 | 1,270 | 186,000 | 6,350 |
| 1989-09-27 | 1,320 | 1,340 | 1,280 | 1,280 | 289,000 | 6,400 |
| 1989-09-26 | 1,280 | 1,320 | 1,270 | 1,320 | 122,000 | 6,600 |
| 1989-09-25 | 1,280 | 1,300 | 1,260 | 1,280 | 248,000 | 6,400 |
| 1989-09-22 | 1,290 | 1,290 | 1,250 | 1,290 | 341,000 | 6,450 |
| 1989-09-21 | 1,270 | 1,300 | 1,250 | 1,290 | 347,000 | 6,450 |
| 1989-09-20 | 1,270 | 1,280 | 1,260 | 1,270 | 119,000 | 6,350 |
| 1989-09-19 | 1,260 | 1,280 | 1,260 | 1,270 | 96,000 | 6,350 |
| 1989-09-18 | 1,280 | 1,290 | 1,270 | 1,270 | 95,000 | 6,350 |
| 1989-09-14 | 1,270 | 1,280 | 1,250 | 1,250 | 268,000 | 6,250 |
| 1989-09-13 | 1,260 | 1,280 | 1,260 | 1,280 | 305,000 | 6,400 |
| 1989-09-12 | 1,270 | 1,280 | 1,260 | 1,280 | 195,000 | 6,400 |
| 1989-09-11 | 1,240 | 1,280 | 1,240 | 1,280 | 123,000 | 6,400 |
| 1989-09-08 | 1,290 | 1,290 | 1,240 | 1,260 | 127,000 | 6,300 |
| 1989-09-07 | 1,290 | 1,290 | 1,270 | 1,290 | 169,000 | 6,450 |
| 1989-09-06 | 1,290 | 1,290 | 1,240 | 1,250 | 173,000 | 6,250 |
| 1989-09-05 | 1,230 | 1,280 | 1,230 | 1,270 | 133,000 | 6,350 |
| 1989-09-04 | 1,220 | 1,240 | 1,220 | 1,240 | 188,000 | 6,200 |
| 1989-09-01 | 1,280 | 1,280 | 1,240 | 1,250 | 430,000 | 6,250 |
| 1989-08-31 | 1,280 | 1,290 | 1,270 | 1,280 | 287,000 | 6,400 |
| 1989-08-30 | 1,310 | 1,320 | 1,300 | 1,320 | 134,000 | 6,600 |
| 1989-08-29 | 1,300 | 1,320 | 1,300 | 1,320 | 177,000 | 6,600 |
| 1989-08-28 | 1,300 | 1,320 | 1,290 | 1,320 | 113,000 | 6,600 |
| 1989-08-25 | 1,300 | 1,310 | 1,270 | 1,280 | 214,000 | 6,400 |
| 1989-08-24 | 1,300 | 1,310 | 1,300 | 1,310 | 205,000 | 6,550 |
| 1989-08-23 | 1,310 | 1,320 | 1,300 | 1,300 | 115,000 | 6,500 |
| 1989-08-22 | 1,310 | 1,320 | 1,310 | 1,320 | 243,000 | 6,600 |
| 1989-08-21 | 1,320 | 1,340 | 1,320 | 1,320 | 175,000 | 6,600 |
| 1989-08-18 | 1,310 | 1,340 | 1,310 | 1,340 | 287,000 | 6,700 |
| 1989-08-17 | 1,340 | 1,340 | 1,310 | 1,320 | 179,000 | 6,600 |
| 1989-08-16 | 1,330 | 1,340 | 1,300 | 1,320 | 227,000 | 6,600 |
| 1989-08-15 | 1,320 | 1,320 | 1,300 | 1,320 | 54,000 | 6,600 |
| 1989-08-14 | 1,290 | 1,320 | 1,290 | 1,300 | 42,000 | 6,500 |
| 1989-08-11 | 1,340 | 1,340 | 1,300 | 1,300 | 61,000 | 6,500 |
| 1989-08-10 | 1,320 | 1,340 | 1,300 | 1,300 | 213,000 | 6,500 |
| 1989-08-09 | 1,330 | 1,350 | 1,320 | 1,340 | 325,000 | 6,700 |
| 1989-08-08 | 1,310 | 1,330 | 1,300 | 1,330 | 241,000 | 6,650 |
| 1989-08-07 | 1,320 | 1,320 | 1,310 | 1,320 | 35,000 | 6,600 |
| 1989-08-04 | 1,300 | 1,330 | 1,300 | 1,330 | 80,000 | 6,650 |
| 1989-08-03 | 1,330 | 1,350 | 1,310 | 1,310 | 1,033,000 | 6,550 |
| 1989-08-02 | 1,340 | 1,360 | 1,340 | 1,360 | 476,000 | 6,800 |
| 1989-08-01 | 1,370 | 1,380 | 1,350 | 1,360 | 1,640,000 | 6,800 |
| 1989-07-31 | 1,340 | 1,390 | 1,340 | 1,360 | 3,329,000 | 6,800 |
| 1989-07-28 | 1,290 | 1,330 | 1,290 | 1,330 | 2,409,000 | 6,650 |
| 1989-07-27 | 1,260 | 1,290 | 1,260 | 1,280 | 456,000 | 6,400 |
| 1989-07-26 | 1,280 | 1,280 | 1,250 | 1,280 | 437,000 | 6,400 |
| 1989-07-25 | 1,270 | 1,280 | 1,260 | 1,280 | 535,000 | 6,400 |
| 1989-07-24 | 1,240 | 1,290 | 1,240 | 1,260 | 319,000 | 6,300 |
| 1989-07-21 | 1,250 | 1,270 | 1,250 | 1,250 | 465,000 | 6,250 |
| 1989-07-20 | 1,240 | 1,260 | 1,230 | 1,260 | 386,000 | 6,300 |
| 1989-07-19 | 1,240 | 1,240 | 1,220 | 1,240 | 178,000 | 6,200 |
| 1989-07-18 | 1,230 | 1,230 | 1,220 | 1,220 | 161,000 | 6,100 |
| 1989-07-17 | 1,230 | 1,230 | 1,220 | 1,230 | 99,000 | 6,150 |
| 1989-07-14 | 1,230 | 1,240 | 1,220 | 1,220 | 260,000 | 6,100 |
| 1989-07-13 | 1,260 | 1,270 | 1,240 | 1,260 | 153,000 | 6,300 |
| 1989-07-12 | 1,250 | 1,260 | 1,240 | 1,250 | 334,000 | 6,250 |
| 1989-07-11 | 1,240 | 1,250 | 1,230 | 1,240 | 113,000 | 6,200 |
| 1989-07-10 | 1,250 | 1,260 | 1,240 | 1,240 | 92,000 | 6,200 |
| 1989-07-07 | 1,270 | 1,280 | 1,250 | 1,260 | 345,000 | 6,300 |
| 1989-07-06 | 1,270 | 1,280 | 1,260 | 1,280 | 339,000 | 6,400 |
| 1989-07-05 | 1,290 | 1,300 | 1,270 | 1,280 | 637,000 | 6,400 |
| 1989-07-04 | 1,270 | 1,320 | 1,250 | 1,300 | 2,361,000 | 6,500 |
| 1989-07-03 | 1,240 | 1,270 | 1,240 | 1,270 | 367,000 | 6,350 |
| 1989-06-30 | 1,240 | 1,240 | 1,210 | 1,240 | 200,000 | 6,200 |
| 1989-06-29 | 1,240 | 1,250 | 1,230 | 1,240 | 350,000 | 6,200 |
| 1989-06-28 | 1,250 | 1,260 | 1,210 | 1,240 | 1,541,000 | 6,200 |
| 1989-06-27 | 1,240 | 1,250 | 1,220 | 1,230 | 401,000 | 6,150 |
| 1989-06-26 | 1,240 | 1,240 | 1,210 | 1,230 | 175,000 | 6,150 |
| 1989-06-23 | 1,240 | 1,240 | 1,210 | 1,220 | 414,000 | 6,100 |
| 1989-06-22 | 1,250 | 1,250 | 1,210 | 1,220 | 318,000 | 6,100 |
| 1989-06-21 | 1,240 | 1,250 | 1,230 | 1,250 | 562,000 | 6,250 |
| 1989-06-20 | 1,220 | 1,240 | 1,190 | 1,230 | 972,000 | 6,150 |
| 1989-06-19 | 1,200 | 1,220 | 1,200 | 1,220 | 44,000 | 6,100 |
| 1989-06-16 | 1,240 | 1,240 | 1,180 | 1,220 | 293,000 | 6,100 |
| 1989-06-15 | 1,220 | 1,230 | 1,200 | 1,220 | 571,000 | 6,100 |
| 1989-06-14 | 1,190 | 1,200 | 1,170 | 1,200 | 326,000 | 6,000 |
| 1989-06-13 | 1,190 | 1,200 | 1,180 | 1,190 | 394,000 | 5,950 |
| 1989-06-12 | 1,260 | 1,260 | 1,200 | 1,210 | 802,000 | 6,050 |
| 1989-06-09 | 1,230 | 1,260 | 1,190 | 1,260 | 610,000 | 6,300 |
| 1989-06-08 | 1,180 | 1,210 | 1,180 | 1,190 | 436,000 | 5,950 |
| 1989-06-07 | 1,200 | 1,220 | 1,180 | 1,210 | 482,000 | 6,050 |
| 1989-06-06 | 1,200 | 1,210 | 1,180 | 1,200 | 499,000 | 6,000 |
| 1989-06-05 | 1,220 | 1,250 | 1,220 | 1,220 | 583,000 | 6,100 |
| 1989-06-02 | 1,210 | 1,270 | 1,210 | 1,240 | 2,046,000 | 6,200 |
| 1989-06-01 | 1,210 | 1,220 | 1,190 | 1,210 | 355,000 | 6,050 |
| 1989-05-31 | 1,190 | 1,210 | 1,180 | 1,200 | 253,000 | 6,000 |
| 1989-05-30 | 1,170 | 1,200 | 1,170 | 1,170 | 99,000 | 5,850 |
| 1989-05-29 | 1,190 | 1,210 | 1,170 | 1,170 | 202,000 | 5,850 |
| 1989-05-26 | 1,190 | 1,190 | 1,170 | 1,190 | 193,000 | 5,950 |
| 1989-05-25 | 1,170 | 1,190 | 1,170 | 1,190 | 108,000 | 5,950 |
| 1989-05-24 | 1,190 | 1,190 | 1,170 | 1,170 | 125,000 | 5,850 |
| 1989-05-23 | 1,170 | 1,200 | 1,170 | 1,190 | 191,000 | 5,950 |
| 1989-05-22 | 1,210 | 1,210 | 1,170 | 1,200 | 152,000 | 6,000 |
| 1989-05-19 | 1,180 | 1,200 | 1,180 | 1,190 | 244,000 | 5,950 |
| 1989-05-18 | 1,210 | 1,220 | 1,170 | 1,180 | 307,000 | 5,900 |
| 1989-05-17 | 1,220 | 1,240 | 1,200 | 1,230 | 925,000 | 6,150 |
| 1989-05-16 | 1,180 | 1,200 | 1,160 | 1,190 | 81,000 | 5,950 |
| 1989-05-15 | 1,180 | 1,180 | 1,150 | 1,150 | 131,000 | 5,750 |
| 1989-05-12 | 1,190 | 1,200 | 1,180 | 1,180 | 143,000 | 5,900 |
| 1989-05-11 | 1,190 | 1,220 | 1,180 | 1,210 | 211,000 | 6,050 |
| 1989-05-10 | 1,190 | 1,240 | 1,180 | 1,190 | 840,000 | 5,950 |
| 1989-05-09 | 1,170 | 1,210 | 1,160 | 1,170 | 631,000 | 5,850 |
| 1989-05-08 | 1,160 | 1,200 | 1,160 | 1,190 | 205,000 | 5,950 |
| 1989-05-02 | 1,170 | 1,170 | 1,140 | 1,160 | 498,000 | 5,800 |
| 1989-05-01 | 1,170 | 1,170 | 1,160 | 1,160 | 191,000 | 5,800 |
| 1989-04-28 | 1,160 | 1,160 | 1,140 | 1,150 | 318,000 | 5,750 |
| 1989-04-27 | 1,170 | 1,190 | 1,160 | 1,160 | 361,000 | 5,800 |
| 1989-04-26 | 1,180 | 1,190 | 1,160 | 1,190 | 630,000 | 5,950 |
| 1989-04-25 | 1,160 | 1,160 | 1,130 | 1,140 | 541,000 | 5,700 |
| 1989-04-24 | 1,170 | 1,170 | 1,120 | 1,160 | 322,000 | 5,800 |
| 1989-04-21 | 1,150 | 1,170 | 1,140 | 1,150 | 402,000 | 5,750 |
| 1989-04-20 | 1,190 | 1,220 | 1,170 | 1,190 | 542,000 | 5,950 |
| 1989-04-19 | 1,200 | 1,210 | 1,180 | 1,210 | 475,000 | 6,050 |
| 1989-04-18 | 1,200 | 1,200 | 1,170 | 1,180 | 332,000 | 5,900 |
| 1989-04-17 | 1,210 | 1,210 | 1,170 | 1,170 | 307,000 | 5,850 |
| 1989-04-14 | 1,200 | 1,210 | 1,160 | 1,170 | 1,060,000 | 5,850 |
| 1989-04-13 | 1,220 | 1,230 | 1,180 | 1,220 | 736,000 | 6,100 |
| 1989-04-12 | 1,270 | 1,280 | 1,210 | 1,210 | 1,510,000 | 6,050 |
| 1989-04-11 | 1,270 | 1,300 | 1,270 | 1,270 | 637,000 | 6,350 |
| 1989-04-10 | 1,310 | 1,310 | 1,270 | 1,290 | 756,000 | 6,450 |
| 1989-04-07 | 1,240 | 1,330 | 1,240 | 1,300 | 4,679,000 | 6,500 |
| 1989-04-06 | 1,200 | 1,260 | 1,190 | 1,220 | 2,563,000 | 6,100 |
| 1989-04-05 | 1,200 | 1,240 | 1,160 | 1,240 | 2,782,000 | 6,200 |
| 1989-04-04 | 1,130 | 1,220 | 1,120 | 1,180 | 4,442,000 | 5,900 |
| 1989-04-03 | 1,150 | 1,160 | 1,130 | 1,140 | 1,067,000 | 5,700 |
| 1989-03-31 | 1,140 | 1,180 | 1,120 | 1,160 | 7,416,000 | 5,800 |
| 1989-03-30 | 1,100 | 1,160 | 1,070 | 1,150 | 8,641,000 | 5,750 |
| 1989-03-29 | 1,010 | 1,090 | 1,010 | 1,090 | 5,414,000 | 5,450 |
| 1989-03-28 | 980 | 1,010 | 980 | 1,000 | 247,000 | 5,000 |
| 1989-03-27 | 999 | 999 | 971 | 971 | 653,000 | 4,855 |
| 1989-03-24 | 999 | 999 | 986 | 990 | 436,000 | 4,950 |
| 1989-03-23 | 985 | 993 | 980 | 989 | 431,000 | 4,945 |
| 1989-03-22 | 994 | 995 | 980 | 993 | 269,000 | 4,965 |
| 1989-03-20 | 990 | 998 | 981 | 993 | 180,000 | 4,965 |
| 1989-03-17 | 996 | 1,020 | 991 | 998 | 728,000 | 4,990 |
| 1989-03-16 | 1,000 | 1,020 | 980 | 986 | 1,103,000 | 4,930 |
| 1989-03-15 | 1,010 | 1,010 | 990 | 1,000 | 748,000 | 5,000 |
| 1989-03-14 | 988 | 999 | 980 | 999 | 280,000 | 4,995 |
| 1989-03-13 | 987 | 1,000 | 983 | 995 | 365,000 | 4,975 |
| 1989-03-10 | 988 | 1,000 | 988 | 998 | 478,000 | 4,990 |
| 1989-03-09 | 996 | 1,000 | 989 | 998 | 488,000 | 4,990 |
| 1989-03-08 | 1,000 | 1,010 | 990 | 996 | 441,000 | 4,980 |
| 1989-03-07 | 997 | 999 | 990 | 999 | 215,000 | 4,995 |
| 1989-03-06 | 1,000 | 1,000 | 987 | 987 | 300,000 | 4,935 |
| 1989-03-03 | 1,030 | 1,040 | 999 | 999 | 817,000 | 4,995 |
| 1989-03-02 | 1,010 | 1,040 | 996 | 1,040 | 955,000 | 5,200 |
| 1989-03-01 | 1,040 | 1,040 | 990 | 991 | 1,295,000 | 4,955 |
| 1989-02-28 | 1,030 | 1,070 | 1,000 | 1,000 | 6,165,000 | 5,000 |
| 1989-02-27 | 1,030 | 1,070 | 995 | 1,030 | 5,913,000 | 5,150 |
| 1989-02-23 | 970 | 1,060 | 968 | 1,030 | 8,022,000 | 5,150 |
| 1989-02-22 | 959 | 965 | 955 | 964 | 742,000 | 4,820 |
| 1989-02-21 | 954 | 965 | 941 | 959 | 532,000 | 4,795 |
| 1989-02-20 | 950 | 959 | 943 | 950 | 343,000 | 4,750 |
| 1989-02-17 | 950 | 950 | 941 | 948 | 528,000 | 4,740 |
| 1989-02-16 | 950 | 955 | 941 | 950 | 934,000 | 4,750 |
| 1989-02-15 | 940 | 946 | 940 | 941 | 483,000 | 4,705 |
| 1989-02-14 | 937 | 945 | 935 | 936 | 255,000 | 4,680 |
| 1989-02-13 | 950 | 957 | 935 | 937 | 486,000 | 4,685 |
| 1989-02-10 | 950 | 960 | 948 | 950 | 483,000 | 4,750 |
| 1989-02-09 | 957 | 970 | 951 | 951 | 700,000 | 4,755 |
| 1989-02-08 | 959 | 963 | 951 | 955 | 1,136,000 | 4,775 |
| 1989-02-07 | 976 | 976 | 956 | 956 | 938,000 | 4,780 |
| 1989-02-06 | 961 | 968 | 955 | 968 | 1,041,000 | 4,840 |
| 1989-02-03 | 974 | 974 | 951 | 951 | 1,617,000 | 4,755 |
| 1989-02-02 | 970 | 998 | 968 | 980 | 8,385,000 | 4,900 |
| 1989-02-01 | 954 | 974 | 945 | 964 | 4,519,000 | 4,820 |
| 1989-01-31 | 940 | 957 | 935 | 943 | 1,739,000 | 4,715 |
| 1989-01-30 | 945 | 949 | 930 | 930 | 881,000 | 4,650 |
| 1989-01-28 | 949 | 958 | 930 | 945 | 1,841,000 | 4,725 |
| 1989-01-27 | 947 | 955 | 940 | 940 | 3,640,000 | 4,700 |
| 1989-01-26 | 930 | 945 | 915 | 940 | 1,275,000 | 4,700 |
| 1989-01-25 | 943 | 948 | 925 | 926 | 2,167,000 | 4,630 |
| 1989-01-24 | 928 | 947 | 915 | 944 | 3,381,000 | 4,720 |
| 1989-01-23 | 930 | 930 | 917 | 926 | 802,000 | 4,630 |
| 1989-01-20 | 900 | 910 | 895 | 910 | 421,000 | 4,550 |
| 1989-01-19 | 930 | 930 | 909 | 910 | 1,551,000 | 4,550 |
| 1989-01-18 | 902 | 935 | 902 | 931 | 1,388,000 | 4,655 |
| 1989-01-17 | 917 | 917 | 905 | 909 | 1,115,000 | 4,545 |
| 1989-01-13 | 882 | 920 | 882 | 908 | 1,502,000 | 4,540 |
| 1989-01-12 | 892 | 892 | 882 | 885 | 265,000 | 4,425 |
| 1989-01-11 | 898 | 898 | 881 | 890 | 484,000 | 4,450 |
| 1989-01-10 | 897 | 898 | 880 | 894 | 474,000 | 4,470 |
| 1989-01-09 | 883 | 899 | 875 | 898 | 454,000 | 4,490 |
| 1989-01-06 | 883 | 885 | 874 | 874 | 269,000 | 4,370 |
| 1989-01-05 | 879 | 885 | 855 | 875 | 252,000 | 4,375 |
| 1989-01-04 | 888 | 888 | 871 | 871 | 45,000 | 4,355 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株
