6590 芝浦メカトロニクス(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 | 1,250 | 1,270 | 1,240 | 1,270 | 16,000 | 4,233.33 |
| 1989-12-28 | 1,230 | 1,270 | 1,230 | 1,270 | 29,000 | 4,233.33 |
| 1989-12-27 | 1,210 | 1,270 | 1,210 | 1,260 | 99,000 | 4,200 |
| 1989-12-26 | 1,200 | 1,210 | 1,190 | 1,210 | 46,000 | 4,033.33 |
| 1989-12-25 | 1,190 | 1,200 | 1,170 | 1,200 | 6,000 | 4,000 |
| 1989-12-22 | 1,200 | 1,200 | 1,150 | 1,170 | 41,000 | 3,900 |
| 1989-12-21 | 1,210 | 1,210 | 1,180 | 1,180 | 40,000 | 3,933.33 |
| 1989-12-20 | 1,220 | 1,220 | 1,200 | 1,200 | 30,000 | 4,000 |
| 1989-12-19 | 1,250 | 1,270 | 1,220 | 1,220 | 21,000 | 4,066.67 |
| 1989-12-18 | 1,220 | 1,250 | 1,200 | 1,250 | 34,000 | 4,166.67 |
| 1989-12-15 | 1,240 | 1,250 | 1,230 | 1,250 | 33,000 | 4,166.67 |
| 1989-12-14 | 1,300 | 1,310 | 1,280 | 1,280 | 76,000 | 4,266.67 |
| 1989-12-13 | 1,280 | 1,300 | 1,270 | 1,300 | 273,000 | 4,333.33 |
| 1989-12-12 | 1,280 | 1,290 | 1,270 | 1,280 | 100,000 | 4,266.67 |
| 1989-12-11 | 1,250 | 1,290 | 1,240 | 1,290 | 266,000 | 4,300 |
| 1989-12-08 | 1,200 | 1,280 | 1,200 | 1,260 | 298,000 | 4,200 |
| 1989-12-07 | 1,190 | 1,200 | 1,180 | 1,200 | 44,000 | 4,000 |
| 1989-12-06 | 1,170 | 1,200 | 1,160 | 1,190 | 32,000 | 3,966.67 |
| 1989-12-05 | 1,150 | 1,190 | 1,150 | 1,190 | 63,000 | 3,966.67 |
| 1989-12-04 | 1,160 | 1,160 | 1,150 | 1,150 | 48,000 | 3,833.33 |
| 1989-11-30 | 1,160 | 1,160 | 1,150 | 1,160 | 21,000 | 3,866.67 |
| 1989-11-29 | 1,160 | 1,170 | 1,150 | 1,170 | 16,000 | 3,900 |
| 1989-11-28 | 1,170 | 1,170 | 1,150 | 1,150 | 72,000 | 3,833.33 |
| 1989-11-27 | 1,190 | 1,190 | 1,150 | 1,150 | 39,000 | 3,833.33 |
| 1989-11-24 | 1,180 | 1,190 | 1,150 | 1,190 | 17,000 | 3,966.67 |
| 1989-11-22 | 1,170 | 1,190 | 1,170 | 1,180 | 7,000 | 3,933.33 |
| 1989-11-21 | 1,190 | 1,190 | 1,170 | 1,170 | 24,000 | 3,900 |
| 1989-11-20 | 1,180 | 1,200 | 1,180 | 1,190 | 20,000 | 3,966.67 |
| 1989-11-17 | 1,190 | 1,200 | 1,180 | 1,200 | 29,000 | 4,000 |
| 1989-11-16 | 1,200 | 1,200 | 1,180 | 1,200 | 29,000 | 4,000 |
| 1989-11-15 | 1,190 | 1,200 | 1,180 | 1,200 | 39,000 | 4,000 |
| 1989-11-14 | 1,220 | 1,220 | 1,190 | 1,190 | 29,000 | 3,966.67 |
| 1989-11-13 | 1,230 | 1,240 | 1,200 | 1,220 | 49,000 | 4,066.67 |
| 1989-11-10 | 1,230 | 1,240 | 1,200 | 1,220 | 144,000 | 4,066.67 |
| 1989-11-09 | 1,200 | 1,240 | 1,160 | 1,210 | 169,000 | 4,033.33 |
| 1989-11-08 | 1,200 | 1,200 | 1,160 | 1,190 | 106,000 | 3,966.67 |
| 1989-11-07 | 1,200 | 1,210 | 1,180 | 1,200 | 212,000 | 4,000 |
| 1989-11-06 | 1,150 | 1,240 | 1,140 | 1,220 | 543,000 | 4,066.67 |
| 1989-11-02 | 1,150 | 1,150 | 1,150 | 1,150 | 27,000 | 3,833.33 |
| 1989-11-01 | 1,140 | 1,150 | 1,130 | 1,150 | 39,000 | 3,833.33 |
| 1989-10-31 | 1,140 | 1,150 | 1,100 | 1,150 | 43,000 | 3,833.33 |
| 1989-10-30 | 1,110 | 1,140 | 1,110 | 1,130 | 28,000 | 3,766.67 |
| 1989-10-27 | 1,140 | 1,140 | 1,120 | 1,140 | 71,000 | 3,800 |
| 1989-10-26 | 1,130 | 1,140 | 1,130 | 1,140 | 29,000 | 3,800 |
| 1989-10-25 | 1,120 | 1,140 | 1,120 | 1,120 | 29,000 | 3,733.33 |
| 1989-10-24 | 1,100 | 1,130 | 1,100 | 1,110 | 18,000 | 3,700 |
| 1989-10-23 | 1,140 | 1,140 | 1,100 | 1,100 | 43,000 | 3,666.67 |
| 1989-10-20 | 1,120 | 1,140 | 1,110 | 1,110 | 54,000 | 3,700 |
| 1989-10-19 | 1,080 | 1,130 | 1,080 | 1,110 | 77,000 | 3,700 |
| 1989-10-18 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 | 3,733.33 |
| 1989-10-17 | 1,120 | 1,120 | 1,110 | 1,120 | 23,000 | 3,733.33 |
| 1989-10-16 | 1,110 | 1,120 | 1,100 | 1,120 | 9,000 | 3,733.33 |
| 1989-10-13 | 1,140 | 1,150 | 1,130 | 1,150 | 98,000 | 3,833.33 |
| 1989-10-12 | 1,160 | 1,160 | 1,130 | 1,150 | 46,000 | 3,833.33 |
| 1989-10-11 | 1,150 | 1,160 | 1,130 | 1,140 | 97,000 | 3,800 |
| 1989-10-09 | 1,150 | 1,150 | 1,130 | 1,130 | 83,000 | 3,766.67 |
| 1989-10-06 | 1,150 | 1,150 | 1,120 | 1,130 | 45,000 | 3,766.67 |
| 1989-10-05 | 1,140 | 1,140 | 1,130 | 1,140 | 39,000 | 3,800 |
| 1989-10-04 | 1,140 | 1,140 | 1,120 | 1,120 | 54,000 | 3,733.33 |
| 1989-10-03 | 1,110 | 1,170 | 1,110 | 1,170 | 110,000 | 3,900 |
| 1989-10-02 | 1,120 | 1,120 | 1,100 | 1,100 | 28,000 | 3,666.67 |
| 1989-09-29 | 1,080 | 1,100 | 1,060 | 1,090 | 40,000 | 3,633.33 |
| 1989-09-28 | 1,020 | 1,120 | 1,020 | 1,100 | 71,000 | 3,666.67 |
| 1989-09-27 | 1,030 | 1,050 | 1,010 | 1,020 | 27,000 | 3,400 |
| 1989-09-26 | 1,050 | 1,050 | 1,040 | 1,040 | 11,000 | 3,466.67 |
| 1989-09-25 | 1,020 | 1,020 | 1,000 | 1,010 | 30,000 | 3,366.67 |
| 1989-09-22 | 1,020 | 1,050 | 1,020 | 1,020 | 17,000 | 3,400 |
| 1989-09-21 | 1,000 | 1,000 | 1,000 | 1,000 | 35,000 | 3,333.33 |
| 1989-09-20 | 1,000 | 1,000 | 991 | 999 | 16,000 | 3,330 |
| 1989-09-19 | 1,000 | 1,010 | 1,000 | 1,000 | 14,000 | 3,333.33 |
| 1989-09-18 | 1,020 | 1,020 | 1,000 | 1,000 | 19,000 | 3,333.33 |
| 1989-09-14 | 1,020 | 1,020 | 1,010 | 1,010 | 11,000 | 3,366.67 |
| 1989-09-13 | 1,030 | 1,030 | 1,010 | 1,010 | 22,000 | 3,366.67 |
| 1989-09-12 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 3,433.33 |
| 1989-09-11 | 1,030 | 1,040 | 1,010 | 1,010 | 24,000 | 3,366.67 |
| 1989-09-08 | 1,030 | 1,030 | 1,030 | 1,030 | 14,000 | 3,433.33 |
| 1989-09-07 | 1,040 | 1,040 | 1,000 | 1,030 | 20,000 | 3,433.33 |
| 1989-09-06 | 1,040 | 1,050 | 1,030 | 1,050 | 32,000 | 3,500 |
| 1989-09-05 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 3,466.67 |
| 1989-09-04 | 1,040 | 1,050 | 1,040 | 1,050 | 12,000 | 3,500 |
| 1989-08-31 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 3,433.33 |
| 1989-08-30 | 1,050 | 1,050 | 1,030 | 1,030 | 10,000 | 3,433.33 |
| 1989-08-29 | 1,050 | 1,050 | 1,030 | 1,030 | 19,000 | 3,433.33 |
| 1989-08-28 | 1,040 | 1,050 | 1,040 | 1,050 | 16,000 | 3,500 |
| 1989-08-25 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 3,433.33 |
| 1989-08-24 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 | 3,433.33 |
| 1989-08-23 | 1,050 | 1,050 | 1,030 | 1,030 | 30,000 | 3,433.33 |
| 1989-08-22 | 1,050 | 1,050 | 1,040 | 1,050 | 3,000 | 3,500 |
| 1989-08-21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 3,500 |
| 1989-08-18 | 1,030 | 1,040 | 1,030 | 1,030 | 12,000 | 3,433.33 |
| 1989-08-17 | 1,030 | 1,050 | 1,020 | 1,020 | 39,000 | 3,400 |
| 1989-08-16 | 1,040 | 1,060 | 1,020 | 1,020 | 28,000 | 3,400 |
| 1989-08-15 | 1,050 | 1,050 | 1,020 | 1,020 | 43,000 | 3,400 |
| 1989-08-14 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 3,500 |
| 1989-08-11 | 1,050 | 1,060 | 1,050 | 1,060 | 14,000 | 3,533.33 |
| 1989-08-10 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 | 3,566.67 |
| 1989-08-09 | 1,090 | 1,090 | 1,080 | 1,080 | 15,000 | 3,600 |
| 1989-08-08 | 1,090 | 1,100 | 1,080 | 1,090 | 12,000 | 3,633.33 |
| 1989-08-07 | 1,100 | 1,100 | 1,090 | 1,100 | 4,000 | 3,666.67 |
| 1989-08-04 | 1,060 | 1,120 | 1,060 | 1,100 | 133,000 | 3,666.67 |
| 1989-08-03 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 3,500 |
| 1989-08-02 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 3,566.67 |
| 1989-08-01 | 1,090 | 1,090 | 1,030 | 1,030 | 27,000 | 3,433.33 |
| 1989-07-31 | 1,090 | 1,100 | 1,070 | 1,070 | 7,000 | 3,566.67 |
| 1989-07-28 | 1,050 | 1,100 | 1,040 | 1,100 | 65,000 | 3,666.67 |
| 1989-07-27 | 1,030 | 1,050 | 1,020 | 1,020 | 7,000 | 3,400 |
| 1989-07-26 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 3,366.67 |
| 1989-07-25 | 1,060 | 1,060 | 1,010 | 1,010 | 16,000 | 3,366.67 |
| 1989-07-24 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 3,433.33 |
| 1989-07-21 | 1,080 | 1,080 | 1,050 | 1,050 | 10,000 | 3,500 |
| 1989-07-20 | 1,020 | 1,080 | 1,020 | 1,080 | 27,000 | 3,600 |
| 1989-07-19 | 1,000 | 1,010 | 1,000 | 1,010 | 11,000 | 3,366.67 |
| 1989-07-18 | 1,040 | 1,040 | 1,000 | 1,000 | 16,000 | 3,333.33 |
| 1989-07-17 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 3,433.33 |
| 1989-07-14 | 1,060 | 1,060 | 1,050 | 1,050 | 14,000 | 3,500 |
| 1989-07-13 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 | 3,533.33 |
| 1989-07-12 | 1,080 | 1,100 | 1,080 | 1,080 | 38,000 | 3,600 |
| 1989-07-11 | 1,050 | 1,080 | 1,050 | 1,050 | 33,000 | 3,500 |
| 1989-07-10 | 1,070 | 1,080 | 1,050 | 1,050 | 7,000 | 3,500 |
| 1989-07-07 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 | 3,466.67 |
| 1989-07-06 | 1,070 | 1,070 | 1,040 | 1,040 | 9,000 | 3,466.67 |
| 1989-07-05 | 1,100 | 1,100 | 1,070 | 1,080 | 35,000 | 3,600 |
| 1989-07-04 | 1,090 | 1,100 | 1,070 | 1,100 | 25,000 | 3,666.67 |
| 1989-07-03 | 1,080 | 1,100 | 1,070 | 1,100 | 32,000 | 3,666.67 |
| 1989-06-30 | 1,070 | 1,080 | 1,070 | 1,070 | 22,000 | 3,566.67 |
| 1989-06-29 | 1,090 | 1,100 | 1,070 | 1,070 | 41,000 | 3,566.67 |
| 1989-06-28 | 1,080 | 1,100 | 1,060 | 1,060 | 29,000 | 3,533.33 |
| 1989-06-27 | 1,070 | 1,100 | 1,070 | 1,100 | 41,000 | 3,666.67 |
| 1989-06-26 | 1,100 | 1,100 | 1,050 | 1,080 | 63,000 | 3,600 |
| 1989-06-23 | 1,100 | 1,110 | 1,070 | 1,100 | 68,000 | 3,666.67 |
| 1989-06-22 | 1,150 | 1,150 | 1,100 | 1,110 | 244,000 | 3,700 |
| 1989-06-21 | 1,050 | 1,210 | 1,050 | 1,170 | 871,000 | 3,900 |
| 1989-06-20 | 1,020 | 1,040 | 1,010 | 1,030 | 63,000 | 3,433.33 |
| 1989-06-19 | 980 | 990 | 980 | 990 | 68,000 | 3,300 |
| 1989-06-16 | 965 | 975 | 965 | 970 | 18,000 | 3,233.33 |
| 1989-06-15 | 965 | 965 | 964 | 964 | 13,000 | 3,213.33 |
| 1989-06-14 | 964 | 964 | 959 | 964 | 21,000 | 3,213.33 |
| 1989-06-13 | 973 | 974 | 971 | 971 | 20,000 | 3,236.67 |
| 1989-06-12 | 978 | 978 | 972 | 972 | 2,000 | 3,240 |
| 1989-06-09 | 984 | 984 | 968 | 968 | 33,000 | 3,226.67 |
| 1989-06-08 | 990 | 990 | 982 | 982 | 22,000 | 3,273.33 |
| 1989-06-07 | 985 | 985 | 985 | 985 | 21,000 | 3,283.33 |
| 1989-06-06 | 985 | 985 | 985 | 985 | 7,000 | 3,283.33 |
| 1989-06-05 | 990 | 990 | 982 | 983 | 21,000 | 3,276.67 |
| 1989-06-02 | 990 | 990 | 980 | 981 | 52,000 | 3,270 |
| 1989-06-01 | 999 | 999 | 982 | 990 | 32,000 | 3,300 |
| 1989-05-31 | 980 | 990 | 980 | 980 | 25,000 | 3,266.67 |
| 1989-05-30 | 990 | 990 | 970 | 970 | 22,000 | 3,233.33 |
| 1989-05-26 | 980 | 1,000 | 980 | 990 | 15,000 | 3,300 |
| 1989-05-25 | 1,000 | 1,000 | 980 | 980 | 6,000 | 3,266.67 |
| 1989-05-24 | 1,000 | 1,010 | 995 | 1,000 | 7,000 | 3,333.33 |
| 1989-05-23 | 980 | 980 | 980 | 980 | 5,000 | 3,266.67 |
| 1989-05-22 | 1,020 | 1,020 | 1,000 | 1,010 | 21,000 | 3,366.67 |
| 1989-05-19 | 1,010 | 1,020 | 1,000 | 1,010 | 62,000 | 3,366.67 |
| 1989-05-18 | 1,020 | 1,020 | 1,010 | 1,020 | 12,000 | 3,400 |
| 1989-05-17 | 1,020 | 1,020 | 1,010 | 1,010 | 50,000 | 3,366.67 |
| 1989-05-16 | 1,010 | 1,020 | 1,000 | 1,010 | 29,000 | 3,366.67 |
| 1989-05-15 | 991 | 1,000 | 991 | 1,000 | 12,000 | 3,333.33 |
| 1989-05-12 | 985 | 986 | 985 | 986 | 4,000 | 3,286.67 |
| 1989-05-11 | 1,000 | 1,000 | 985 | 985 | 9,000 | 3,283.33 |
| 1989-05-10 | 1,020 | 1,020 | 1,010 | 1,020 | 25,000 | 3,400 |
| 1989-05-09 | 1,020 | 1,020 | 999 | 1,010 | 27,000 | 3,366.67 |
| 1989-05-08 | 990 | 1,000 | 983 | 1,000 | 38,000 | 3,333.33 |
| 1989-05-02 | 958 | 970 | 950 | 965 | 37,000 | 3,216.67 |
| 1989-05-01 | 955 | 958 | 955 | 956 | 23,000 | 3,186.67 |
| 1989-04-28 | 960 | 962 | 960 | 962 | 4,000 | 3,206.67 |
| 1989-04-27 | 961 | 969 | 950 | 969 | 12,000 | 3,230 |
| 1989-04-26 | 960 | 960 | 931 | 944 | 43,000 | 3,146.67 |
| 1989-04-25 | 970 | 978 | 969 | 969 | 7,000 | 3,230 |
| 1989-04-24 | 980 | 980 | 978 | 978 | 9,000 | 3,260 |
| 1989-04-21 | 960 | 979 | 959 | 970 | 20,000 | 3,233.33 |
| 1989-04-20 | 970 | 980 | 970 | 970 | 20,000 | 3,233.33 |
| 1989-04-19 | 980 | 980 | 971 | 980 | 16,000 | 3,266.67 |
| 1989-04-18 | 959 | 988 | 959 | 975 | 19,000 | 3,250 |
| 1989-04-17 | 995 | 995 | 960 | 960 | 26,000 | 3,200 |
| 1989-04-14 | 989 | 991 | 981 | 988 | 11,000 | 3,293.33 |
| 1989-04-13 | 980 | 1,000 | 980 | 995 | 15,000 | 3,316.67 |
| 1989-04-12 | 990 | 1,020 | 980 | 1,000 | 31,000 | 3,333.33 |
| 1989-04-11 | 975 | 980 | 975 | 980 | 30,000 | 3,266.67 |
| 1989-04-10 | 951 | 970 | 951 | 970 | 13,000 | 3,233.33 |
| 1989-04-07 | 941 | 950 | 941 | 945 | 17,000 | 3,150 |
| 1989-04-06 | 960 | 960 | 936 | 941 | 10,000 | 3,136.67 |
| 1989-04-05 | 950 | 970 | 950 | 962 | 15,000 | 3,206.67 |
| 1989-04-03 | 939 | 939 | 921 | 930 | 24,000 | 3,100 |
| 1989-03-31 | 980 | 980 | 939 | 939 | 11,000 | 3,130 |
| 1989-03-30 | 951 | 971 | 951 | 970 | 10,000 | 3,233.33 |
| 1989-03-28 | 901 | 901 | 901 | 901 | 1,000 | 3,003.33 |
| 1989-03-27 | 920 | 930 | 900 | 900 | 49,000 | 3,000 |
| 1989-03-24 | 950 | 950 | 920 | 920 | 25,000 | 3,066.67 |
| 1989-03-23 | 921 | 955 | 921 | 955 | 43,000 | 3,183.33 |
| 1989-03-22 | 931 | 932 | 921 | 921 | 30,000 | 3,070 |
| 1989-03-20 | 955 | 955 | 941 | 941 | 31,000 | 3,136.67 |
| 1989-03-17 | 966 | 966 | 955 | 955 | 22,000 | 3,183.33 |
| 1989-03-16 | 967 | 975 | 965 | 965 | 28,000 | 3,216.67 |
| 1989-03-15 | 971 | 975 | 965 | 965 | 32,000 | 3,216.67 |
| 1989-03-14 | 971 | 975 | 971 | 975 | 8,000 | 3,250 |
| 1989-03-13 | 987 | 988 | 970 | 970 | 13,000 | 3,233.33 |
| 1989-03-10 | 976 | 981 | 970 | 981 | 17,000 | 3,270 |
| 1989-03-09 | 980 | 980 | 965 | 965 | 21,000 | 3,216.67 |
| 1989-03-08 | 981 | 1,000 | 980 | 980 | 36,000 | 3,266.67 |
| 1989-03-07 | 972 | 980 | 970 | 970 | 24,000 | 3,233.33 |
| 1989-03-03 | 985 | 985 | 970 | 970 | 29,000 | 3,233.33 |
| 1989-03-02 | 1,000 | 1,000 | 980 | 985 | 21,000 | 3,283.33 |
| 1989-03-01 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 | 3,333.33 |
| 1989-02-28 | 1,010 | 1,020 | 980 | 980 | 39,000 | 3,266.67 |
| 1989-02-27 | 1,030 | 1,040 | 1,010 | 1,010 | 24,000 | 3,366.67 |
| 1989-02-23 | 1,050 | 1,060 | 1,010 | 1,050 | 61,000 | 3,500 |
| 1989-02-22 | 1,040 | 1,040 | 1,010 | 1,010 | 72,000 | 3,366.67 |
| 1989-02-21 | 1,100 | 1,120 | 1,050 | 1,050 | 551,000 | 3,500 |
| 1989-02-20 | 966 | 1,060 | 960 | 1,060 | 307,000 | 3,533.33 |
| 1989-02-17 | 963 | 963 | 960 | 960 | 19,000 | 3,200 |
| 1989-02-16 | 956 | 986 | 956 | 963 | 35,000 | 3,210 |
| 1989-02-15 | 955 | 957 | 952 | 957 | 36,000 | 3,190 |
| 1989-02-14 | 980 | 980 | 951 | 952 | 28,000 | 3,173.33 |
| 1989-02-13 | 970 | 979 | 970 | 979 | 18,000 | 3,263.33 |
| 1989-02-10 | 955 | 990 | 950 | 990 | 57,000 | 3,300 |
| 1989-02-09 | 959 | 960 | 942 | 951 | 66,000 | 3,170 |
| 1989-02-08 | 970 | 970 | 939 | 959 | 68,000 | 3,196.67 |
| 1989-02-07 | 980 | 980 | 970 | 980 | 47,000 | 3,266.67 |
| 1989-02-06 | 1,060 | 1,060 | 1,010 | 1,010 | 69,000 | 3,366.67 |
| 1989-02-03 | 1,090 | 1,100 | 1,020 | 1,050 | 203,000 | 3,500 |
| 1989-02-02 | 990 | 1,090 | 990 | 1,090 | 363,000 | 3,633.33 |
| 1989-02-01 | 998 | 998 | 980 | 986 | 75,000 | 3,286.67 |
| 1989-01-31 | 999 | 1,000 | 975 | 995 | 81,000 | 3,316.67 |
| 1989-01-30 | 952 | 1,020 | 952 | 1,020 | 126,000 | 3,400 |
| 1989-01-28 | 935 | 945 | 930 | 945 | 35,000 | 3,150 |
| 1989-01-27 | 940 | 945 | 921 | 925 | 81,000 | 3,083.33 |
| 1989-01-26 | 897 | 930 | 897 | 930 | 56,000 | 3,100 |
| 1989-01-25 | 880 | 894 | 878 | 891 | 25,000 | 2,970 |
| 1989-01-24 | 880 | 889 | 875 | 875 | 60,000 | 2,916.67 |
| 1989-01-23 | 880 | 890 | 871 | 880 | 48,000 | 2,933.33 |
| 1989-01-20 | 888 | 889 | 880 | 880 | 28,000 | 2,933.33 |
| 1989-01-19 | 889 | 890 | 885 | 890 | 43,000 | 2,966.67 |
| 1989-01-18 | 898 | 898 | 885 | 885 | 56,000 | 2,950 |
| 1989-01-17 | 899 | 905 | 898 | 898 | 82,000 | 2,993.33 |
| 1989-01-13 | 875 | 898 | 870 | 898 | 47,000 | 2,993.33 |
| 1989-01-12 | 884 | 890 | 870 | 875 | 26,000 | 2,916.67 |
| 1989-01-11 | 859 | 880 | 859 | 879 | 43,000 | 2,930 |
| 1989-01-10 | 856 | 856 | 848 | 853 | 60,000 | 2,843.33 |
| 1989-01-09 | 850 | 850 | 832 | 832 | 9,000 | 2,773.33 |
| 1989-01-06 | 845 | 845 | 833 | 845 | 12,000 | 2,816.67 |
| 1989-01-05 | 850 | 851 | 845 | 845 | 13,000 | 2,816.67 |
| 1989-01-04 | 850 | 850 | 845 | 846 | 8,000 | 2,820 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2018-09-26]1株→0.1株
