6702 富士通(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 | 1,540 | 1,540 | 1,500 | 1,510 | 1,524,000 | 1,510 |
| 1989-12-28 | 1,550 | 1,560 | 1,540 | 1,540 | 1,262,000 | 1,540 |
| 1989-12-27 | 1,550 | 1,570 | 1,530 | 1,540 | 4,025,000 | 1,540 |
| 1989-12-26 | 1,540 | 1,560 | 1,510 | 1,550 | 3,590,000 | 1,550 |
| 1989-12-25 | 1,490 | 1,540 | 1,470 | 1,540 | 2,971,000 | 1,540 |
| 1989-12-22 | 1,490 | 1,500 | 1,470 | 1,480 | 1,740,000 | 1,480 |
| 1989-12-21 | 1,480 | 1,490 | 1,470 | 1,470 | 1,469,000 | 1,470 |
| 1989-12-20 | 1,500 | 1,510 | 1,480 | 1,480 | 1,721,000 | 1,480 |
| 1989-12-19 | 1,500 | 1,510 | 1,490 | 1,490 | 1,665,000 | 1,490 |
| 1989-12-18 | 1,500 | 1,510 | 1,490 | 1,510 | 2,323,000 | 1,510 |
| 1989-12-15 | 1,510 | 1,520 | 1,490 | 1,500 | 1,844,000 | 1,500 |
| 1989-12-14 | 1,530 | 1,530 | 1,500 | 1,520 | 2,136,000 | 1,520 |
| 1989-12-13 | 1,490 | 1,520 | 1,490 | 1,510 | 2,498,000 | 1,510 |
| 1989-12-12 | 1,490 | 1,500 | 1,480 | 1,490 | 2,632,000 | 1,490 |
| 1989-12-11 | 1,500 | 1,510 | 1,480 | 1,480 | 2,612,000 | 1,480 |
| 1989-12-08 | 1,500 | 1,500 | 1,480 | 1,480 | 2,528,000 | 1,480 |
| 1989-12-07 | 1,520 | 1,540 | 1,480 | 1,480 | 4,024,000 | 1,480 |
| 1989-12-06 | 1,510 | 1,530 | 1,500 | 1,520 | 1,651,000 | 1,520 |
| 1989-12-05 | 1,540 | 1,540 | 1,500 | 1,510 | 2,231,000 | 1,510 |
| 1989-12-04 | 1,510 | 1,540 | 1,510 | 1,540 | 2,194,000 | 1,540 |
| 1989-12-01 | 1,520 | 1,520 | 1,510 | 1,510 | 1,769,000 | 1,510 |
| 1989-11-30 | 1,510 | 1,530 | 1,500 | 1,510 | 4,244,000 | 1,510 |
| 1989-11-29 | 1,470 | 1,510 | 1,460 | 1,500 | 4,219,000 | 1,500 |
| 1989-11-28 | 1,490 | 1,500 | 1,470 | 1,470 | 3,378,000 | 1,470 |
| 1989-11-27 | 1,470 | 1,490 | 1,460 | 1,490 | 2,786,000 | 1,490 |
| 1989-11-24 | 1,480 | 1,490 | 1,460 | 1,460 | 2,190,000 | 1,460 |
| 1989-11-22 | 1,470 | 1,480 | 1,460 | 1,480 | 2,101,000 | 1,480 |
| 1989-11-21 | 1,460 | 1,470 | 1,450 | 1,470 | 1,535,000 | 1,470 |
| 1989-11-20 | 1,460 | 1,470 | 1,450 | 1,460 | 1,148,000 | 1,460 |
| 1989-11-17 | 1,460 | 1,470 | 1,450 | 1,460 | 2,595,000 | 1,460 |
| 1989-11-16 | 1,460 | 1,470 | 1,450 | 1,450 | 2,874,000 | 1,450 |
| 1989-11-15 | 1,470 | 1,480 | 1,460 | 1,460 | 3,050,000 | 1,460 |
| 1989-11-14 | 1,450 | 1,470 | 1,450 | 1,460 | 2,890,000 | 1,460 |
| 1989-11-13 | 1,460 | 1,470 | 1,450 | 1,450 | 1,589,000 | 1,450 |
| 1989-11-10 | 1,460 | 1,470 | 1,450 | 1,450 | 2,472,000 | 1,450 |
| 1989-11-09 | 1,450 | 1,460 | 1,450 | 1,460 | 2,165,000 | 1,460 |
| 1989-11-08 | 1,460 | 1,470 | 1,450 | 1,450 | 1,634,000 | 1,450 |
| 1989-11-07 | 1,460 | 1,470 | 1,450 | 1,460 | 1,518,000 | 1,460 |
| 1989-11-06 | 1,490 | 1,490 | 1,470 | 1,470 | 1,935,000 | 1,470 |
| 1989-11-02 | 1,480 | 1,490 | 1,420 | 1,470 | 2,428,000 | 1,470 |
| 1989-11-01 | 1,510 | 1,520 | 1,490 | 1,490 | 2,497,000 | 1,490 |
| 1989-10-31 | 1,500 | 1,510 | 1,490 | 1,500 | 2,698,000 | 1,500 |
| 1989-10-30 | 1,510 | 1,510 | 1,500 | 1,500 | 1,813,000 | 1,500 |
| 1989-10-27 | 1,510 | 1,530 | 1,500 | 1,510 | 2,613,000 | 1,510 |
| 1989-10-26 | 1,520 | 1,530 | 1,510 | 1,510 | 1,711,000 | 1,510 |
| 1989-10-25 | 1,530 | 1,530 | 1,500 | 1,510 | 2,129,000 | 1,510 |
| 1989-10-24 | 1,560 | 1,560 | 1,500 | 1,510 | 2,482,000 | 1,510 |
| 1989-10-23 | 1,540 | 1,560 | 1,540 | 1,550 | 1,248,000 | 1,550 |
| 1989-10-20 | 1,530 | 1,560 | 1,530 | 1,540 | 2,415,000 | 1,540 |
| 1989-10-19 | 1,520 | 1,530 | 1,510 | 1,520 | 2,127,000 | 1,520 |
| 1989-10-18 | 1,510 | 1,520 | 1,500 | 1,510 | 2,514,000 | 1,510 |
| 1989-10-17 | 1,530 | 1,550 | 1,500 | 1,530 | 4,226,000 | 1,530 |
| 1989-10-16 | 1,520 | 1,530 | 1,500 | 1,500 | 3,394,000 | 1,500 |
| 1989-10-13 | 1,570 | 1,590 | 1,550 | 1,550 | 2,193,000 | 1,550 |
| 1989-10-12 | 1,600 | 1,620 | 1,550 | 1,560 | 5,296,000 | 1,560 |
| 1989-10-11 | 1,580 | 1,610 | 1,560 | 1,590 | 6,981,000 | 1,590 |
| 1989-10-09 | 1,490 | 1,550 | 1,490 | 1,550 | 2,763,000 | 1,550 |
| 1989-10-06 | 1,510 | 1,530 | 1,490 | 1,490 | 3,154,000 | 1,490 |
| 1989-10-05 | 1,510 | 1,530 | 1,500 | 1,510 | 2,676,000 | 1,510 |
| 1989-10-04 | 1,540 | 1,550 | 1,510 | 1,510 | 4,870,000 | 1,510 |
| 1989-10-03 | 1,550 | 1,560 | 1,540 | 1,550 | 2,417,000 | 1,550 |
| 1989-10-02 | 1,600 | 1,600 | 1,560 | 1,570 | 2,048,000 | 1,570 |
| 1989-09-29 | 1,580 | 1,590 | 1,570 | 1,580 | 2,558,000 | 1,580 |
| 1989-09-28 | 1,620 | 1,620 | 1,560 | 1,560 | 2,918,000 | 1,560 |
| 1989-09-27 | 1,660 | 1,660 | 1,600 | 1,620 | 6,508,000 | 1,620 |
| 1989-09-26 | 1,610 | 1,650 | 1,600 | 1,650 | 7,519,000 | 1,650 |
| 1989-09-25 | 1,600 | 1,610 | 1,580 | 1,590 | 4,035,000 | 1,590 |
| 1989-09-22 | 1,580 | 1,600 | 1,560 | 1,590 | 3,587,000 | 1,590 |
| 1989-09-21 | 1,560 | 1,560 | 1,540 | 1,560 | 2,734,000 | 1,560 |
| 1989-09-20 | 1,550 | 1,560 | 1,540 | 1,540 | 2,137,000 | 1,540 |
| 1989-09-19 | 1,550 | 1,560 | 1,540 | 1,540 | 3,496,000 | 1,540 |
| 1989-09-18 | 1,550 | 1,550 | 1,530 | 1,540 | 1,662,000 | 1,540 |
| 1989-09-14 | 1,560 | 1,560 | 1,530 | 1,530 | 2,442,000 | 1,530 |
| 1989-09-13 | 1,550 | 1,560 | 1,530 | 1,530 | 2,007,000 | 1,530 |
| 1989-09-12 | 1,520 | 1,550 | 1,510 | 1,550 | 2,573,000 | 1,550 |
| 1989-09-11 | 1,520 | 1,530 | 1,510 | 1,510 | 1,139,000 | 1,510 |
| 1989-09-08 | 1,520 | 1,530 | 1,510 | 1,510 | 2,157,000 | 1,510 |
| 1989-09-07 | 1,520 | 1,540 | 1,520 | 1,530 | 1,551,000 | 1,530 |
| 1989-09-06 | 1,530 | 1,540 | 1,510 | 1,530 | 2,555,000 | 1,530 |
| 1989-09-05 | 1,550 | 1,560 | 1,530 | 1,540 | 2,450,000 | 1,540 |
| 1989-09-04 | 1,540 | 1,560 | 1,530 | 1,530 | 1,788,000 | 1,530 |
| 1989-09-01 | 1,560 | 1,570 | 1,510 | 1,510 | 2,137,000 | 1,510 |
| 1989-08-31 | 1,580 | 1,590 | 1,540 | 1,560 | 3,225,000 | 1,560 |
| 1989-08-30 | 1,600 | 1,620 | 1,560 | 1,580 | 2,472,000 | 1,580 |
| 1989-08-29 | 1,620 | 1,640 | 1,590 | 1,590 | 2,718,000 | 1,590 |
| 1989-08-28 | 1,640 | 1,640 | 1,610 | 1,620 | 1,222,000 | 1,620 |
| 1989-08-25 | 1,640 | 1,660 | 1,620 | 1,640 | 2,144,000 | 1,640 |
| 1989-08-24 | 1,670 | 1,680 | 1,630 | 1,640 | 2,151,000 | 1,640 |
| 1989-08-23 | 1,690 | 1,690 | 1,650 | 1,660 | 1,814,000 | 1,660 |
| 1989-08-22 | 1,690 | 1,700 | 1,680 | 1,690 | 2,075,000 | 1,690 |
| 1989-08-21 | 1,690 | 1,710 | 1,680 | 1,690 | 5,310,000 | 1,690 |
| 1989-08-18 | 1,660 | 1,690 | 1,650 | 1,690 | 2,916,000 | 1,690 |
| 1989-08-17 | 1,690 | 1,700 | 1,660 | 1,690 | 2,270,000 | 1,690 |
| 1989-08-16 | 1,690 | 1,700 | 1,680 | 1,690 | 5,476,000 | 1,690 |
| 1989-08-15 | 1,660 | 1,690 | 1,660 | 1,690 | 3,478,000 | 1,690 |
| 1989-08-14 | 1,690 | 1,690 | 1,660 | 1,660 | 4,222,000 | 1,660 |
| 1989-08-11 | 1,670 | 1,690 | 1,660 | 1,680 | 10,999,000 | 1,680 |
| 1989-08-10 | 1,630 | 1,660 | 1,620 | 1,650 | 6,178,000 | 1,650 |
| 1989-08-09 | 1,610 | 1,640 | 1,610 | 1,630 | 4,167,000 | 1,630 |
| 1989-08-08 | 1,580 | 1,610 | 1,580 | 1,610 | 1,731,000 | 1,610 |
| 1989-08-07 | 1,600 | 1,600 | 1,570 | 1,580 | 1,721,000 | 1,580 |
| 1989-08-04 | 1,600 | 1,600 | 1,580 | 1,590 | 911,000 | 1,590 |
| 1989-08-03 | 1,600 | 1,600 | 1,580 | 1,580 | 3,053,000 | 1,580 |
| 1989-08-02 | 1,600 | 1,610 | 1,580 | 1,590 | 2,247,000 | 1,590 |
| 1989-08-01 | 1,600 | 1,610 | 1,600 | 1,600 | 1,890,000 | 1,600 |
| 1989-07-31 | 1,610 | 1,620 | 1,600 | 1,610 | 1,563,000 | 1,610 |
| 1989-07-28 | 1,590 | 1,610 | 1,580 | 1,600 | 3,001,000 | 1,600 |
| 1989-07-27 | 1,590 | 1,610 | 1,590 | 1,590 | 3,406,000 | 1,590 |
| 1989-07-26 | 1,610 | 1,620 | 1,600 | 1,600 | 2,904,000 | 1,600 |
| 1989-07-25 | 1,620 | 1,620 | 1,600 | 1,610 | 3,588,000 | 1,610 |
| 1989-07-24 | 1,630 | 1,650 | 1,620 | 1,620 | 2,416,000 | 1,620 |
| 1989-07-21 | 1,630 | 1,640 | 1,610 | 1,640 | 3,137,000 | 1,640 |
| 1989-07-20 | 1,630 | 1,630 | 1,620 | 1,630 | 2,834,000 | 1,630 |
| 1989-07-19 | 1,600 | 1,630 | 1,600 | 1,620 | 2,677,000 | 1,620 |
| 1989-07-18 | 1,610 | 1,620 | 1,600 | 1,610 | 1,885,000 | 1,610 |
| 1989-07-17 | 1,630 | 1,640 | 1,620 | 1,630 | 1,798,000 | 1,630 |
| 1989-07-14 | 1,620 | 1,640 | 1,610 | 1,630 | 3,426,000 | 1,630 |
| 1989-07-13 | 1,630 | 1,640 | 1,620 | 1,640 | 3,164,000 | 1,640 |
| 1989-07-12 | 1,640 | 1,660 | 1,630 | 1,640 | 3,458,000 | 1,640 |
| 1989-07-11 | 1,670 | 1,680 | 1,640 | 1,640 | 4,038,000 | 1,640 |
| 1989-07-10 | 1,680 | 1,680 | 1,660 | 1,680 | 6,257,000 | 1,680 |
| 1989-07-07 | 1,640 | 1,690 | 1,630 | 1,670 | 17,795,000 | 1,670 |
| 1989-07-06 | 1,630 | 1,660 | 1,630 | 1,640 | 11,772,000 | 1,640 |
| 1989-07-05 | 1,650 | 1,680 | 1,640 | 1,650 | 28,363,000 | 1,650 |
| 1989-07-04 | 1,550 | 1,640 | 1,550 | 1,640 | 23,885,000 | 1,640 |
| 1989-07-03 | 1,520 | 1,560 | 1,510 | 1,550 | 1,464,000 | 1,550 |
| 1989-06-30 | 1,510 | 1,530 | 1,500 | 1,530 | 1,615,000 | 1,530 |
| 1989-06-29 | 1,520 | 1,530 | 1,510 | 1,510 | 1,289,000 | 1,510 |
| 1989-06-28 | 1,530 | 1,530 | 1,500 | 1,510 | 1,760,000 | 1,510 |
| 1989-06-27 | 1,540 | 1,550 | 1,520 | 1,530 | 1,380,000 | 1,530 |
| 1989-06-26 | 1,560 | 1,560 | 1,530 | 1,540 | 2,479,000 | 1,540 |
| 1989-06-23 | 1,550 | 1,560 | 1,530 | 1,540 | 2,536,000 | 1,540 |
| 1989-06-22 | 1,570 | 1,570 | 1,540 | 1,550 | 2,166,000 | 1,550 |
| 1989-06-21 | 1,580 | 1,600 | 1,560 | 1,560 | 7,467,000 | 1,560 |
| 1989-06-20 | 1,550 | 1,580 | 1,540 | 1,560 | 7,152,000 | 1,560 |
| 1989-06-19 | 1,500 | 1,540 | 1,490 | 1,540 | 2,689,000 | 1,540 |
| 1989-06-16 | 1,500 | 1,510 | 1,480 | 1,490 | 1,307,000 | 1,490 |
| 1989-06-15 | 1,510 | 1,520 | 1,480 | 1,500 | 2,353,000 | 1,500 |
| 1989-06-14 | 1,500 | 1,500 | 1,480 | 1,500 | 1,242,000 | 1,500 |
| 1989-06-13 | 1,510 | 1,540 | 1,480 | 1,500 | 2,192,000 | 1,500 |
| 1989-06-12 | 1,500 | 1,510 | 1,480 | 1,500 | 2,032,000 | 1,500 |
| 1989-06-09 | 1,520 | 1,520 | 1,490 | 1,500 | 1,477,000 | 1,500 |
| 1989-06-08 | 1,480 | 1,530 | 1,480 | 1,510 | 1,513,000 | 1,510 |
| 1989-06-07 | 1,530 | 1,540 | 1,490 | 1,500 | 1,577,000 | 1,500 |
| 1989-06-06 | 1,540 | 1,550 | 1,530 | 1,530 | 1,585,000 | 1,530 |
| 1989-06-05 | 1,570 | 1,590 | 1,550 | 1,570 | 2,412,000 | 1,570 |
| 1989-06-02 | 1,590 | 1,600 | 1,570 | 1,590 | 6,742,000 | 1,590 |
| 1989-06-01 | 1,570 | 1,600 | 1,570 | 1,590 | 17,979,000 | 1,590 |
| 1989-05-31 | 1,540 | 1,550 | 1,520 | 1,550 | 2,817,000 | 1,550 |
| 1989-05-30 | 1,530 | 1,540 | 1,510 | 1,520 | 1,429,000 | 1,520 |
| 1989-05-29 | 1,530 | 1,540 | 1,520 | 1,520 | 1,953,000 | 1,520 |
| 1989-05-26 | 1,540 | 1,550 | 1,530 | 1,530 | 2,565,000 | 1,530 |
| 1989-05-25 | 1,530 | 1,540 | 1,520 | 1,530 | 1,477,000 | 1,530 |
| 1989-05-24 | 1,560 | 1,560 | 1,530 | 1,530 | 2,649,000 | 1,530 |
| 1989-05-23 | 1,570 | 1,570 | 1,540 | 1,560 | 6,926,000 | 1,560 |
| 1989-05-22 | 1,540 | 1,560 | 1,530 | 1,560 | 6,867,000 | 1,560 |
| 1989-05-19 | 1,510 | 1,540 | 1,500 | 1,510 | 5,746,000 | 1,510 |
| 1989-05-18 | 1,530 | 1,530 | 1,500 | 1,510 | 2,722,000 | 1,510 |
| 1989-05-17 | 1,520 | 1,530 | 1,500 | 1,520 | 3,810,000 | 1,520 |
| 1989-05-16 | 1,480 | 1,520 | 1,480 | 1,520 | 5,425,000 | 1,520 |
| 1989-05-15 | 1,470 | 1,470 | 1,450 | 1,460 | 1,068,000 | 1,460 |
| 1989-05-12 | 1,480 | 1,480 | 1,450 | 1,450 | 1,683,000 | 1,450 |
| 1989-05-11 | 1,480 | 1,480 | 1,440 | 1,460 | 1,609,000 | 1,460 |
| 1989-05-10 | 1,490 | 1,500 | 1,470 | 1,480 | 5,836,000 | 1,480 |
| 1989-05-09 | 1,460 | 1,480 | 1,450 | 1,470 | 10,582,000 | 1,470 |
| 1989-05-08 | 1,460 | 1,470 | 1,440 | 1,450 | 4,915,000 | 1,450 |
| 1989-05-02 | 1,430 | 1,450 | 1,420 | 1,440 | 3,066,000 | 1,440 |
| 1989-05-01 | 1,430 | 1,440 | 1,420 | 1,430 | 1,767,000 | 1,430 |
| 1989-04-28 | 1,430 | 1,430 | 1,400 | 1,420 | 2,835,000 | 1,420 |
| 1989-04-27 | 1,410 | 1,420 | 1,400 | 1,410 | 1,703,000 | 1,410 |
| 1989-04-26 | 1,410 | 1,420 | 1,400 | 1,400 | 2,963,000 | 1,400 |
| 1989-04-25 | 1,420 | 1,430 | 1,400 | 1,400 | 2,163,000 | 1,400 |
| 1989-04-24 | 1,440 | 1,440 | 1,400 | 1,400 | 1,584,000 | 1,400 |
| 1989-04-21 | 1,410 | 1,420 | 1,410 | 1,420 | 1,788,000 | 1,420 |
| 1989-04-20 | 1,430 | 1,440 | 1,410 | 1,410 | 1,938,000 | 1,410 |
| 1989-04-19 | 1,430 | 1,450 | 1,410 | 1,420 | 2,478,000 | 1,420 |
| 1989-04-18 | 1,470 | 1,470 | 1,440 | 1,450 | 1,742,000 | 1,450 |
| 1989-04-17 | 1,480 | 1,490 | 1,450 | 1,460 | 1,707,000 | 1,460 |
| 1989-04-14 | 1,480 | 1,480 | 1,450 | 1,470 | 2,014,000 | 1,470 |
| 1989-04-13 | 1,480 | 1,490 | 1,450 | 1,460 | 2,423,000 | 1,460 |
| 1989-04-12 | 1,480 | 1,490 | 1,450 | 1,460 | 4,220,000 | 1,460 |
| 1989-04-11 | 1,440 | 1,480 | 1,440 | 1,450 | 3,419,000 | 1,450 |
| 1989-04-10 | 1,460 | 1,470 | 1,430 | 1,430 | 2,054,000 | 1,430 |
| 1989-04-07 | 1,450 | 1,460 | 1,420 | 1,450 | 3,662,000 | 1,450 |
| 1989-04-06 | 1,460 | 1,470 | 1,430 | 1,430 | 2,003,000 | 1,430 |
| 1989-04-05 | 1,470 | 1,470 | 1,440 | 1,460 | 3,423,000 | 1,460 |
| 1989-04-04 | 1,460 | 1,480 | 1,450 | 1,450 | 3,048,000 | 1,450 |
| 1989-04-03 | 1,420 | 1,450 | 1,420 | 1,440 | 3,333,000 | 1,440 |
| 1989-03-31 | 1,410 | 1,420 | 1,400 | 1,410 | 3,450,000 | 1,410 |
| 1989-03-30 | 1,440 | 1,450 | 1,400 | 1,410 | 3,879,000 | 1,410 |
| 1989-03-29 | 1,470 | 1,480 | 1,420 | 1,440 | 1,733,000 | 1,440 |
| 1989-03-28 | 1,420 | 1,470 | 1,410 | 1,450 | 1,865,000 | 1,450 |
| 1989-03-27 | 1,430 | 1,440 | 1,410 | 1,410 | 2,022,000 | 1,410 |
| 1989-03-24 | 1,410 | 1,430 | 1,410 | 1,420 | 2,114,000 | 1,420 |
| 1989-03-23 | 1,400 | 1,420 | 1,400 | 1,410 | 3,179,000 | 1,410 |
| 1989-03-22 | 1,430 | 1,440 | 1,390 | 1,420 | 7,367,000 | 1,420 |
| 1989-03-20 | 1,440 | 1,450 | 1,420 | 1,440 | 2,033,000 | 1,440 |
| 1989-03-17 | 1,470 | 1,480 | 1,440 | 1,460 | 2,272,000 | 1,460 |
| 1989-03-16 | 1,480 | 1,480 | 1,450 | 1,460 | 1,794,000 | 1,460 |
| 1989-03-15 | 1,450 | 1,460 | 1,430 | 1,460 | 4,980,000 | 1,460 |
| 1989-03-14 | 1,430 | 1,450 | 1,420 | 1,440 | 1,758,000 | 1,440 |
| 1989-03-13 | 1,440 | 1,450 | 1,430 | 1,430 | 754,000 | 1,430 |
| 1989-03-10 | 1,440 | 1,450 | 1,420 | 1,450 | 1,176,000 | 1,450 |
| 1989-03-09 | 1,450 | 1,460 | 1,440 | 1,440 | 1,512,000 | 1,440 |
| 1989-03-08 | 1,460 | 1,470 | 1,450 | 1,450 | 1,567,000 | 1,450 |
| 1989-03-07 | 1,460 | 1,470 | 1,450 | 1,450 | 787,000 | 1,450 |
| 1989-03-06 | 1,460 | 1,480 | 1,450 | 1,450 | 1,192,000 | 1,450 |
| 1989-03-03 | 1,510 | 1,520 | 1,460 | 1,460 | 1,525,000 | 1,460 |
| 1989-03-02 | 1,510 | 1,530 | 1,480 | 1,500 | 2,903,000 | 1,500 |
| 1989-03-01 | 1,480 | 1,500 | 1,470 | 1,490 | 2,426,000 | 1,490 |
| 1989-02-28 | 1,490 | 1,490 | 1,460 | 1,480 | 2,046,000 | 1,480 |
| 1989-02-27 | 1,490 | 1,520 | 1,470 | 1,480 | 3,527,000 | 1,480 |
| 1989-02-23 | 1,490 | 1,520 | 1,480 | 1,490 | 4,881,000 | 1,490 |
| 1989-02-22 | 1,450 | 1,470 | 1,450 | 1,470 | 3,928,000 | 1,470 |
| 1989-02-21 | 1,450 | 1,460 | 1,440 | 1,440 | 2,884,000 | 1,440 |
| 1989-02-20 | 1,460 | 1,470 | 1,440 | 1,440 | 2,746,000 | 1,440 |
| 1989-02-17 | 1,450 | 1,470 | 1,440 | 1,440 | 6,376,000 | 1,440 |
| 1989-02-16 | 1,480 | 1,490 | 1,440 | 1,440 | 6,570,000 | 1,440 |
| 1989-02-15 | 1,490 | 1,500 | 1,480 | 1,480 | 2,098,000 | 1,480 |
| 1989-02-14 | 1,490 | 1,510 | 1,480 | 1,490 | 7,427,000 | 1,490 |
| 1989-02-13 | 1,520 | 1,520 | 1,490 | 1,490 | 2,844,000 | 1,490 |
| 1989-02-10 | 1,510 | 1,520 | 1,500 | 1,500 | 2,700,000 | 1,500 |
| 1989-02-09 | 1,500 | 1,560 | 1,500 | 1,520 | 7,283,000 | 1,520 |
| 1989-02-08 | 1,510 | 1,520 | 1,480 | 1,490 | 4,242,000 | 1,490 |
| 1989-02-07 | 1,520 | 1,520 | 1,500 | 1,500 | 3,472,000 | 1,500 |
| 1989-02-06 | 1,520 | 1,530 | 1,510 | 1,520 | 2,053,000 | 1,520 |
| 1989-02-03 | 1,520 | 1,530 | 1,510 | 1,510 | 3,198,000 | 1,510 |
| 1989-02-02 | 1,520 | 1,530 | 1,510 | 1,530 | 1,993,000 | 1,530 |
| 1989-02-01 | 1,540 | 1,550 | 1,510 | 1,530 | 1,873,000 | 1,530 |
| 1989-01-31 | 1,560 | 1,560 | 1,530 | 1,540 | 1,912,000 | 1,540 |
| 1989-01-30 | 1,580 | 1,580 | 1,560 | 1,560 | 1,482,000 | 1,560 |
| 1989-01-28 | 1,560 | 1,570 | 1,550 | 1,570 | 2,428,000 | 1,570 |
| 1989-01-27 | 1,520 | 1,550 | 1,520 | 1,530 | 3,165,000 | 1,530 |
| 1989-01-26 | 1,520 | 1,530 | 1,510 | 1,520 | 1,885,000 | 1,520 |
| 1989-01-25 | 1,530 | 1,530 | 1,510 | 1,510 | 2,128,000 | 1,510 |
| 1989-01-24 | 1,530 | 1,540 | 1,500 | 1,510 | 3,855,000 | 1,510 |
| 1989-01-23 | 1,520 | 1,540 | 1,510 | 1,520 | 2,609,000 | 1,520 |
| 1989-01-20 | 1,530 | 1,550 | 1,520 | 1,520 | 1,987,000 | 1,520 |
| 1989-01-19 | 1,560 | 1,560 | 1,530 | 1,550 | 2,529,000 | 1,550 |
| 1989-01-18 | 1,560 | 1,570 | 1,550 | 1,550 | 1,786,000 | 1,550 |
| 1989-01-17 | 1,590 | 1,590 | 1,560 | 1,560 | 1,719,000 | 1,560 |
| 1989-01-13 | 1,560 | 1,580 | 1,550 | 1,560 | 3,790,000 | 1,560 |
| 1989-01-12 | 1,570 | 1,580 | 1,560 | 1,560 | 1,810,000 | 1,560 |
| 1989-01-11 | 1,580 | 1,590 | 1,570 | 1,580 | 4,547,000 | 1,580 |
| 1989-01-10 | 1,530 | 1,580 | 1,530 | 1,580 | 6,406,000 | 1,580 |
| 1989-01-09 | 1,520 | 1,540 | 1,510 | 1,530 | 3,618,000 | 1,530 |
| 1989-01-06 | 1,540 | 1,540 | 1,510 | 1,520 | 2,100,000 | 1,520 |
| 1989-01-05 | 1,520 | 1,530 | 1,510 | 1,510 | 2,358,000 | 1,510 |
| 1989-01-04 | 1,510 | 1,510 | 1,490 | 1,510 | 1,954,000 | 1,510 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2018-09-26]1株→0.1株 [1986-03-27]1株→1.08株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
