6513 (株)オリジン 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 | 1,300 | 1,350 | 1,300 | 1,350 | 49,000 | 6,750 |
| 1989-12-28 | 1,310 | 1,310 | 1,300 | 1,300 | 56,000 | 6,500 |
| 1989-12-27 | 1,320 | 1,330 | 1,300 | 1,300 | 120,000 | 6,500 |
| 1989-12-26 | 1,340 | 1,340 | 1,310 | 1,330 | 21,000 | 6,650 |
| 1989-12-25 | 1,340 | 1,350 | 1,300 | 1,340 | 29,000 | 6,700 |
| 1989-12-22 | 1,310 | 1,320 | 1,300 | 1,300 | 13,000 | 6,500 |
| 1989-12-21 | 1,320 | 1,320 | 1,300 | 1,300 | 14,000 | 6,500 |
| 1989-12-20 | 1,340 | 1,340 | 1,300 | 1,300 | 59,000 | 6,500 |
| 1989-12-19 | 1,370 | 1,370 | 1,340 | 1,340 | 22,000 | 6,700 |
| 1989-12-18 | 1,380 | 1,380 | 1,360 | 1,370 | 30,000 | 6,850 |
| 1989-12-15 | 1,360 | 1,380 | 1,360 | 1,380 | 50,000 | 6,900 |
| 1989-12-14 | 1,390 | 1,390 | 1,350 | 1,350 | 29,000 | 6,750 |
| 1989-12-13 | 1,350 | 1,380 | 1,340 | 1,380 | 33,000 | 6,900 |
| 1989-12-12 | 1,340 | 1,370 | 1,340 | 1,340 | 19,000 | 6,700 |
| 1989-12-11 | 1,360 | 1,360 | 1,320 | 1,320 | 37,000 | 6,600 |
| 1989-12-08 | 1,390 | 1,390 | 1,360 | 1,360 | 16,000 | 6,800 |
| 1989-12-07 | 1,370 | 1,390 | 1,370 | 1,390 | 40,000 | 6,950 |
| 1989-12-06 | 1,410 | 1,410 | 1,370 | 1,400 | 38,000 | 7,000 |
| 1989-12-05 | 1,370 | 1,420 | 1,360 | 1,420 | 70,000 | 7,100 |
| 1989-12-04 | 1,380 | 1,400 | 1,370 | 1,400 | 29,000 | 7,000 |
| 1989-12-01 | 1,340 | 1,400 | 1,330 | 1,390 | 108,000 | 6,950 |
| 1989-11-30 | 1,330 | 1,350 | 1,310 | 1,340 | 39,000 | 6,700 |
| 1989-11-29 | 1,310 | 1,330 | 1,300 | 1,330 | 73,000 | 6,650 |
| 1989-11-28 | 1,320 | 1,320 | 1,300 | 1,300 | 37,000 | 6,500 |
| 1989-11-27 | 1,310 | 1,320 | 1,270 | 1,270 | 66,000 | 6,350 |
| 1989-11-24 | 1,330 | 1,340 | 1,300 | 1,310 | 92,000 | 6,550 |
| 1989-11-22 | 1,340 | 1,340 | 1,320 | 1,340 | 27,000 | 6,700 |
| 1989-11-21 | 1,290 | 1,340 | 1,280 | 1,340 | 70,000 | 6,700 |
| 1989-11-20 | 1,280 | 1,290 | 1,280 | 1,280 | 20,000 | 6,400 |
| 1989-11-17 | 1,310 | 1,310 | 1,270 | 1,270 | 53,000 | 6,350 |
| 1989-11-16 | 1,320 | 1,330 | 1,290 | 1,290 | 115,000 | 6,450 |
| 1989-11-15 | 1,350 | 1,350 | 1,320 | 1,320 | 10,000 | 6,600 |
| 1989-11-14 | 1,330 | 1,350 | 1,320 | 1,350 | 76,000 | 6,750 |
| 1989-11-13 | 1,320 | 1,340 | 1,300 | 1,300 | 36,000 | 6,500 |
| 1989-11-10 | 1,310 | 1,330 | 1,300 | 1,330 | 92,000 | 6,650 |
| 1989-11-09 | 1,340 | 1,350 | 1,300 | 1,300 | 77,000 | 6,500 |
| 1989-11-08 | 1,340 | 1,350 | 1,340 | 1,350 | 42,000 | 6,750 |
| 1989-11-07 | 1,360 | 1,370 | 1,350 | 1,350 | 26,000 | 6,750 |
| 1989-11-06 | 1,370 | 1,400 | 1,360 | 1,360 | 15,000 | 6,800 |
| 1989-11-02 | 1,380 | 1,390 | 1,360 | 1,390 | 23,000 | 6,950 |
| 1989-11-01 | 1,370 | 1,400 | 1,350 | 1,400 | 51,000 | 7,000 |
| 1989-10-31 | 1,360 | 1,390 | 1,360 | 1,360 | 67,000 | 6,800 |
| 1989-10-30 | 1,390 | 1,400 | 1,370 | 1,380 | 8,000 | 6,900 |
| 1989-10-27 | 1,380 | 1,380 | 1,360 | 1,370 | 75,000 | 6,850 |
| 1989-10-26 | 1,410 | 1,410 | 1,380 | 1,390 | 79,000 | 6,950 |
| 1989-10-25 | 1,430 | 1,430 | 1,410 | 1,410 | 84,000 | 7,050 |
| 1989-10-24 | 1,440 | 1,450 | 1,420 | 1,430 | 102,000 | 7,150 |
| 1989-10-23 | 1,450 | 1,460 | 1,440 | 1,450 | 81,000 | 7,250 |
| 1989-10-20 | 1,420 | 1,440 | 1,410 | 1,440 | 52,000 | 7,200 |
| 1989-10-19 | 1,420 | 1,440 | 1,420 | 1,420 | 22,000 | 7,100 |
| 1989-10-18 | 1,440 | 1,440 | 1,430 | 1,440 | 58,000 | 7,200 |
| 1989-10-17 | 1,420 | 1,450 | 1,420 | 1,440 | 47,000 | 7,200 |
| 1989-10-16 | 1,430 | 1,430 | 1,400 | 1,400 | 70,000 | 7,000 |
| 1989-10-13 | 1,450 | 1,490 | 1,450 | 1,470 | 43,000 | 7,350 |
| 1989-10-12 | 1,520 | 1,520 | 1,470 | 1,470 | 121,000 | 7,350 |
| 1989-10-11 | 1,580 | 1,580 | 1,510 | 1,510 | 160,000 | 7,550 |
| 1989-10-09 | 1,530 | 1,570 | 1,530 | 1,560 | 233,000 | 7,800 |
| 1989-10-06 | 1,550 | 1,580 | 1,530 | 1,550 | 246,000 | 7,750 |
| 1989-10-05 | 1,500 | 1,580 | 1,500 | 1,580 | 723,000 | 7,900 |
| 1989-10-04 | 1,500 | 1,550 | 1,480 | 1,480 | 606,000 | 7,400 |
| 1989-10-03 | 1,450 | 1,510 | 1,450 | 1,510 | 1,035,000 | 7,550 |
| 1989-10-02 | 1,400 | 1,410 | 1,390 | 1,400 | 118,000 | 7,000 |
| 1989-09-29 | 1,380 | 1,410 | 1,380 | 1,400 | 111,000 | 7,000 |
| 1989-09-28 | 1,410 | 1,410 | 1,390 | 1,400 | 49,000 | 7,000 |
| 1989-09-27 | 1,390 | 1,410 | 1,380 | 1,410 | 41,000 | 7,050 |
| 1989-09-26 | 1,390 | 1,410 | 1,370 | 1,400 | 71,000 | 7,000 |
| 1989-09-25 | 1,370 | 1,380 | 1,350 | 1,370 | 51,000 | 6,850 |
| 1989-09-22 | 1,420 | 1,430 | 1,380 | 1,380 | 169,000 | 6,900 |
| 1989-09-21 | 1,370 | 1,420 | 1,350 | 1,420 | 111,000 | 7,100 |
| 1989-09-20 | 1,370 | 1,370 | 1,350 | 1,370 | 39,000 | 6,850 |
| 1989-09-19 | 1,390 | 1,400 | 1,370 | 1,370 | 37,000 | 6,850 |
| 1989-09-18 | 1,430 | 1,440 | 1,390 | 1,390 | 108,000 | 6,950 |
| 1989-09-14 | 1,440 | 1,460 | 1,400 | 1,450 | 663,000 | 7,250 |
| 1989-09-13 | 1,420 | 1,460 | 1,410 | 1,430 | 1,477,000 | 7,150 |
| 1989-09-12 | 1,350 | 1,440 | 1,350 | 1,440 | 959,000 | 7,200 |
| 1989-09-11 | 1,330 | 1,350 | 1,300 | 1,340 | 307,000 | 6,700 |
| 1989-09-08 | 1,310 | 1,350 | 1,290 | 1,300 | 425,000 | 6,500 |
| 1989-09-07 | 1,310 | 1,330 | 1,310 | 1,310 | 27,000 | 6,550 |
| 1989-09-06 | 1,310 | 1,330 | 1,310 | 1,310 | 76,000 | 6,550 |
| 1989-09-05 | 1,320 | 1,340 | 1,310 | 1,310 | 97,000 | 6,550 |
| 1989-09-04 | 1,310 | 1,320 | 1,310 | 1,310 | 78,000 | 6,550 |
| 1989-09-01 | 1,290 | 1,300 | 1,280 | 1,290 | 89,000 | 6,450 |
| 1989-08-31 | 1,270 | 1,300 | 1,260 | 1,300 | 116,000 | 6,500 |
| 1989-08-30 | 1,300 | 1,320 | 1,260 | 1,280 | 88,000 | 6,400 |
| 1989-08-29 | 1,320 | 1,320 | 1,300 | 1,310 | 58,000 | 6,550 |
| 1989-08-28 | 1,330 | 1,330 | 1,320 | 1,320 | 54,000 | 6,600 |
| 1989-08-24 | 1,340 | 1,340 | 1,330 | 1,330 | 44,000 | 6,650 |
| 1989-08-23 | 1,340 | 1,350 | 1,340 | 1,340 | 36,000 | 6,700 |
| 1989-08-22 | 1,340 | 1,350 | 1,330 | 1,330 | 110,000 | 6,650 |
| 1989-08-21 | 1,330 | 1,340 | 1,330 | 1,340 | 104,000 | 6,700 |
| 1989-08-18 | 1,310 | 1,330 | 1,310 | 1,330 | 45,000 | 6,650 |
| 1989-08-17 | 1,310 | 1,320 | 1,310 | 1,310 | 13,000 | 6,550 |
| 1989-08-16 | 1,320 | 1,330 | 1,300 | 1,320 | 46,000 | 6,600 |
| 1989-08-15 | 1,320 | 1,330 | 1,310 | 1,330 | 63,000 | 6,650 |
| 1989-08-14 | 1,300 | 1,300 | 1,300 | 1,300 | 15,000 | 6,500 |
| 1989-08-11 | 1,290 | 1,300 | 1,290 | 1,290 | 27,000 | 6,450 |
| 1989-08-10 | 1,290 | 1,300 | 1,290 | 1,290 | 57,000 | 6,450 |
| 1989-08-09 | 1,300 | 1,300 | 1,290 | 1,290 | 37,000 | 6,450 |
| 1989-08-08 | 1,300 | 1,320 | 1,290 | 1,300 | 41,000 | 6,500 |
| 1989-08-07 | 1,300 | 1,300 | 1,290 | 1,300 | 17,000 | 6,500 |
| 1989-08-04 | 1,310 | 1,310 | 1,290 | 1,300 | 47,000 | 6,500 |
| 1989-08-03 | 1,310 | 1,310 | 1,290 | 1,310 | 70,000 | 6,550 |
| 1989-08-02 | 1,320 | 1,330 | 1,310 | 1,330 | 69,000 | 6,650 |
| 1989-08-01 | 1,340 | 1,340 | 1,320 | 1,320 | 107,000 | 6,600 |
| 1989-07-31 | 1,320 | 1,330 | 1,310 | 1,330 | 63,000 | 6,650 |
| 1989-07-28 | 1,320 | 1,320 | 1,310 | 1,320 | 60,000 | 6,600 |
| 1989-07-27 | 1,330 | 1,330 | 1,310 | 1,310 | 62,000 | 6,550 |
| 1989-07-26 | 1,330 | 1,340 | 1,310 | 1,330 | 79,000 | 6,650 |
| 1989-07-25 | 1,310 | 1,340 | 1,300 | 1,320 | 190,000 | 6,600 |
| 1989-07-24 | 1,300 | 1,310 | 1,290 | 1,300 | 33,000 | 6,500 |
| 1989-07-21 | 1,300 | 1,320 | 1,290 | 1,320 | 54,000 | 6,600 |
| 1989-07-20 | 1,300 | 1,310 | 1,290 | 1,290 | 60,000 | 6,450 |
| 1989-07-19 | 1,300 | 1,320 | 1,290 | 1,320 | 52,000 | 6,600 |
| 1989-07-18 | 1,310 | 1,310 | 1,290 | 1,290 | 39,000 | 6,450 |
| 1989-07-17 | 1,310 | 1,330 | 1,300 | 1,320 | 68,000 | 6,600 |
| 1989-07-14 | 1,330 | 1,330 | 1,310 | 1,310 | 59,000 | 6,550 |
| 1989-07-13 | 1,330 | 1,340 | 1,320 | 1,340 | 51,000 | 6,700 |
| 1989-07-12 | 1,340 | 1,340 | 1,320 | 1,340 | 73,000 | 6,700 |
| 1989-07-11 | 1,340 | 1,350 | 1,330 | 1,330 | 80,000 | 6,650 |
| 1989-07-10 | 1,350 | 1,370 | 1,350 | 1,360 | 39,000 | 6,800 |
| 1989-07-07 | 1,360 | 1,370 | 1,350 | 1,350 | 173,000 | 6,750 |
| 1989-07-06 | 1,360 | 1,370 | 1,350 | 1,360 | 134,000 | 6,800 |
| 1989-07-05 | 1,380 | 1,390 | 1,350 | 1,350 | 615,000 | 6,750 |
| 1989-07-04 | 1,300 | 1,370 | 1,300 | 1,360 | 546,000 | 6,800 |
| 1989-07-03 | 1,250 | 1,300 | 1,250 | 1,270 | 49,000 | 6,350 |
| 1989-06-30 | 1,250 | 1,270 | 1,230 | 1,270 | 65,000 | 6,350 |
| 1989-06-29 | 1,300 | 1,300 | 1,270 | 1,280 | 80,000 | 6,400 |
| 1989-06-28 | 1,260 | 1,290 | 1,260 | 1,260 | 72,000 | 6,300 |
| 1989-06-27 | 1,270 | 1,270 | 1,270 | 1,270 | 20,000 | 6,350 |
| 1989-06-26 | 1,290 | 1,290 | 1,260 | 1,270 | 34,000 | 6,350 |
| 1989-06-23 | 1,290 | 1,300 | 1,280 | 1,290 | 49,000 | 6,450 |
| 1989-06-22 | 1,320 | 1,320 | 1,290 | 1,300 | 53,000 | 6,500 |
| 1989-06-21 | 1,320 | 1,330 | 1,300 | 1,310 | 200,000 | 6,550 |
| 1989-06-20 | 1,300 | 1,330 | 1,300 | 1,310 | 249,000 | 6,550 |
| 1989-06-19 | 1,280 | 1,280 | 1,250 | 1,280 | 29,000 | 6,400 |
| 1989-06-16 | 1,280 | 1,280 | 1,250 | 1,250 | 70,000 | 6,250 |
| 1989-06-15 | 1,280 | 1,290 | 1,240 | 1,240 | 106,000 | 6,200 |
| 1989-06-14 | 1,250 | 1,280 | 1,240 | 1,260 | 27,000 | 6,300 |
| 1989-06-13 | 1,300 | 1,300 | 1,250 | 1,270 | 75,000 | 6,350 |
| 1989-06-12 | 1,280 | 1,300 | 1,270 | 1,300 | 32,000 | 6,500 |
| 1989-06-09 | 1,300 | 1,310 | 1,270 | 1,290 | 72,000 | 6,450 |
| 1989-06-08 | 1,270 | 1,320 | 1,270 | 1,310 | 142,000 | 6,550 |
| 1989-06-07 | 1,270 | 1,270 | 1,200 | 1,260 | 40,000 | 6,300 |
| 1989-06-06 | 1,260 | 1,280 | 1,240 | 1,260 | 92,000 | 6,300 |
| 1989-06-05 | 1,340 | 1,350 | 1,250 | 1,300 | 152,000 | 6,500 |
| 1989-06-02 | 1,360 | 1,360 | 1,320 | 1,320 | 268,000 | 6,600 |
| 1989-06-01 | 1,350 | 1,360 | 1,320 | 1,330 | 1,075,000 | 6,650 |
| 1989-05-31 | 1,350 | 1,350 | 1,310 | 1,330 | 648,000 | 6,650 |
| 1989-05-30 | 1,300 | 1,370 | 1,290 | 1,330 | 2,291,000 | 6,650 |
| 1989-05-29 | 1,240 | 1,290 | 1,240 | 1,290 | 415,000 | 6,450 |
| 1989-05-26 | 1,250 | 1,250 | 1,200 | 1,240 | 122,000 | 6,200 |
| 1989-05-25 | 1,210 | 1,260 | 1,210 | 1,250 | 142,000 | 6,250 |
| 1989-05-24 | 1,230 | 1,240 | 1,220 | 1,220 | 47,000 | 6,100 |
| 1989-05-23 | 1,260 | 1,260 | 1,240 | 1,240 | 57,000 | 6,200 |
| 1989-05-22 | 1,270 | 1,270 | 1,230 | 1,250 | 76,000 | 6,250 |
| 1989-05-19 | 1,240 | 1,260 | 1,230 | 1,260 | 168,000 | 6,300 |
| 1989-05-18 | 1,250 | 1,270 | 1,220 | 1,220 | 129,000 | 6,100 |
| 1989-05-17 | 1,280 | 1,280 | 1,240 | 1,260 | 165,000 | 6,300 |
| 1989-05-16 | 1,220 | 1,270 | 1,220 | 1,270 | 245,000 | 6,350 |
| 1989-05-15 | 1,260 | 1,260 | 1,210 | 1,240 | 54,000 | 6,200 |
| 1989-05-12 | 1,260 | 1,260 | 1,230 | 1,260 | 68,000 | 6,300 |
| 1989-05-11 | 1,270 | 1,280 | 1,250 | 1,250 | 98,000 | 6,250 |
| 1989-05-10 | 1,290 | 1,300 | 1,250 | 1,250 | 252,000 | 6,250 |
| 1989-05-09 | 1,260 | 1,290 | 1,260 | 1,290 | 374,000 | 6,450 |
| 1989-05-08 | 1,260 | 1,280 | 1,260 | 1,280 | 158,000 | 6,400 |
| 1989-05-02 | 1,250 | 1,290 | 1,240 | 1,270 | 418,000 | 6,350 |
| 1989-05-01 | 1,260 | 1,280 | 1,250 | 1,250 | 268,000 | 6,250 |
| 1989-04-28 | 1,230 | 1,300 | 1,230 | 1,300 | 1,521,000 | 6,500 |
| 1989-04-27 | 1,200 | 1,220 | 1,180 | 1,220 | 353,000 | 6,100 |
| 1989-04-25 | 1,190 | 1,200 | 1,180 | 1,200 | 185,000 | 6,000 |
| 1989-04-24 | 1,200 | 1,220 | 1,180 | 1,190 | 283,000 | 5,950 |
| 1989-04-21 | 1,140 | 1,180 | 1,140 | 1,180 | 196,000 | 5,900 |
| 1989-04-20 | 1,190 | 1,190 | 1,160 | 1,180 | 237,000 | 5,900 |
| 1989-04-19 | 1,200 | 1,200 | 1,170 | 1,190 | 371,000 | 5,950 |
| 1989-04-18 | 1,200 | 1,210 | 1,190 | 1,200 | 767,000 | 6,000 |
| 1989-04-17 | 1,170 | 1,180 | 1,150 | 1,160 | 240,000 | 5,800 |
| 1989-04-14 | 1,150 | 1,160 | 1,130 | 1,140 | 142,000 | 5,700 |
| 1989-04-13 | 1,170 | 1,180 | 1,140 | 1,140 | 273,000 | 5,700 |
| 1989-04-12 | 1,170 | 1,170 | 1,120 | 1,130 | 176,000 | 5,650 |
| 1989-04-11 | 1,120 | 1,180 | 1,120 | 1,150 | 537,000 | 5,750 |
| 1989-04-10 | 1,100 | 1,140 | 1,100 | 1,120 | 140,000 | 5,600 |
| 1989-04-07 | 1,060 | 1,100 | 1,050 | 1,090 | 238,000 | 5,450 |
| 1989-04-06 | 1,060 | 1,060 | 1,040 | 1,040 | 33,000 | 5,200 |
| 1989-04-05 | 1,060 | 1,070 | 1,030 | 1,070 | 74,000 | 5,350 |
| 1989-04-04 | 1,070 | 1,070 | 1,040 | 1,070 | 53,000 | 5,350 |
| 1989-04-03 | 998 | 1,000 | 993 | 999 | 108,000 | 4,995 |
| 1989-03-31 | 986 | 993 | 986 | 988 | 163,000 | 4,940 |
| 1989-03-30 | 1,010 | 1,010 | 991 | 991 | 128,000 | 4,955 |
| 1989-03-29 | 1,000 | 1,000 | 996 | 999 | 73,000 | 4,995 |
| 1989-03-28 | 1,000 | 1,000 | 980 | 996 | 52,000 | 4,980 |
| 1989-03-27 | 951 | 956 | 945 | 955 | 44,000 | 4,775 |
| 1989-03-24 | 980 | 984 | 945 | 945 | 73,000 | 4,725 |
| 1989-03-23 | 970 | 970 | 960 | 960 | 33,000 | 4,800 |
| 1989-03-22 | 999 | 1,010 | 970 | 971 | 59,000 | 4,855 |
| 1989-03-20 | 997 | 1,000 | 990 | 1,000 | 57,000 | 5,000 |
| 1989-03-17 | 1,000 | 1,000 | 996 | 1,000 | 38,000 | 5,000 |
| 1989-03-16 | 1,000 | 1,010 | 995 | 995 | 67,000 | 4,975 |
| 1989-03-15 | 1,010 | 1,010 | 991 | 991 | 59,000 | 4,955 |
| 1989-03-14 | 995 | 1,010 | 991 | 991 | 52,000 | 4,955 |
| 1989-03-13 | 1,010 | 1,010 | 996 | 996 | 11,000 | 4,980 |
| 1989-03-10 | 1,000 | 1,000 | 995 | 995 | 32,000 | 4,975 |
| 1989-03-09 | 995 | 1,000 | 995 | 1,000 | 33,000 | 5,000 |
| 1989-03-08 | 1,000 | 1,010 | 995 | 995 | 56,000 | 4,975 |
| 1989-03-07 | 1,010 | 1,010 | 1,000 | 1,000 | 23,000 | 5,000 |
| 1989-03-06 | 1,010 | 1,010 | 990 | 1,010 | 44,000 | 5,050 |
| 1989-03-03 | 1,040 | 1,040 | 1,020 | 1,020 | 31,000 | 5,100 |
| 1989-03-02 | 1,030 | 1,040 | 1,020 | 1,030 | 37,000 | 5,150 |
| 1989-03-01 | 1,040 | 1,040 | 1,020 | 1,020 | 37,000 | 5,100 |
| 1989-02-28 | 1,040 | 1,040 | 1,020 | 1,020 | 27,000 | 5,100 |
| 1989-02-27 | 1,040 | 1,050 | 1,020 | 1,050 | 51,000 | 5,250 |
| 1989-02-22 | 1,030 | 1,070 | 1,010 | 1,070 | 39,000 | 5,350 |
| 1989-02-21 | 1,020 | 1,030 | 1,010 | 1,010 | 70,000 | 5,050 |
| 1989-02-20 | 1,030 | 1,030 | 1,010 | 1,010 | 50,000 | 5,050 |
| 1989-02-17 | 1,040 | 1,040 | 1,030 | 1,030 | 111,000 | 5,150 |
| 1989-02-16 | 1,040 | 1,050 | 1,030 | 1,040 | 62,000 | 5,200 |
| 1989-02-15 | 1,060 | 1,060 | 1,030 | 1,030 | 69,000 | 5,150 |
| 1989-02-14 | 1,080 | 1,080 | 1,070 | 1,080 | 36,000 | 5,400 |
| 1989-02-13 | 1,110 | 1,120 | 1,070 | 1,080 | 127,000 | 5,400 |
| 1989-02-10 | 1,160 | 1,160 | 1,100 | 1,100 | 129,000 | 5,500 |
| 1989-02-09 | 1,180 | 1,190 | 1,150 | 1,170 | 243,000 | 5,850 |
| 1989-02-08 | 1,200 | 1,220 | 1,150 | 1,160 | 652,000 | 5,800 |
| 1989-02-07 | 1,130 | 1,260 | 1,130 | 1,150 | 1,830,000 | 5,750 |
| 1989-02-06 | 1,110 | 1,120 | 1,090 | 1,090 | 209,000 | 5,450 |
| 1989-02-03 | 1,080 | 1,130 | 1,080 | 1,100 | 780,000 | 5,500 |
| 1989-02-02 | 1,060 | 1,090 | 1,060 | 1,060 | 208,000 | 5,300 |
| 1989-02-01 | 1,060 | 1,080 | 1,060 | 1,060 | 136,000 | 5,300 |
| 1989-01-31 | 1,040 | 1,060 | 1,040 | 1,050 | 156,000 | 5,250 |
| 1989-01-30 | 1,010 | 1,030 | 1,010 | 1,030 | 132,000 | 5,150 |
| 1989-01-28 | 1,010 | 1,020 | 1,010 | 1,010 | 138,000 | 5,050 |
| 1989-01-27 | 990 | 1,000 | 989 | 1,000 | 113,000 | 5,000 |
| 1989-01-26 | 987 | 990 | 985 | 990 | 50,000 | 4,950 |
| 1989-01-25 | 995 | 995 | 985 | 985 | 47,000 | 4,925 |
| 1989-01-24 | 1,000 | 1,000 | 995 | 995 | 57,000 | 4,975 |
| 1989-01-23 | 980 | 1,000 | 978 | 1,000 | 356,000 | 5,000 |
| 1989-01-20 | 1,000 | 1,000 | 981 | 981 | 29,000 | 4,905 |
| 1989-01-19 | 999 | 1,010 | 995 | 995 | 24,000 | 4,975 |
| 1989-01-18 | 1,010 | 1,020 | 980 | 980 | 39,000 | 4,900 |
| 1989-01-17 | 1,010 | 1,020 | 1,000 | 1,020 | 42,000 | 5,100 |
| 1989-01-13 | 995 | 1,020 | 990 | 1,020 | 208,000 | 5,100 |
| 1989-01-12 | 995 | 999 | 990 | 999 | 86,000 | 4,995 |
| 1989-01-11 | 995 | 999 | 990 | 990 | 82,000 | 4,950 |
| 1989-01-10 | 950 | 969 | 950 | 969 | 47,000 | 4,845 |
| 1989-01-09 | 945 | 960 | 945 | 960 | 21,000 | 4,800 |
| 1989-01-06 | 960 | 960 | 950 | 960 | 15,000 | 4,800 |
| 1989-01-05 | 963 | 964 | 955 | 960 | 24,000 | 4,800 |
| 1989-01-04 | 959 | 960 | 936 | 960 | 10,000 | 4,800 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.05株 [1984-09-26]1株→1.1株