6763 帝国通信工業(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 | 1,320 | 1,320 | 1,300 | 1,320 | 199,000 | 6,600 |
| 1989-12-28 | 1,330 | 1,330 | 1,300 | 1,300 | 394,000 | 6,500 |
| 1989-12-27 | 1,280 | 1,330 | 1,270 | 1,330 | 788,000 | 6,650 |
| 1989-12-26 | 1,270 | 1,290 | 1,270 | 1,280 | 210,000 | 6,400 |
| 1989-12-25 | 1,280 | 1,300 | 1,250 | 1,270 | 190,000 | 6,350 |
| 1989-12-22 | 1,250 | 1,290 | 1,240 | 1,290 | 394,000 | 6,450 |
| 1989-12-21 | 1,250 | 1,270 | 1,230 | 1,250 | 170,000 | 6,250 |
| 1989-12-20 | 1,240 | 1,240 | 1,200 | 1,240 | 132,000 | 6,200 |
| 1989-12-19 | 1,210 | 1,240 | 1,200 | 1,200 | 129,000 | 6,000 |
| 1989-12-18 | 1,250 | 1,250 | 1,210 | 1,230 | 100,000 | 6,150 |
| 1989-12-15 | 1,210 | 1,230 | 1,210 | 1,210 | 49,000 | 6,050 |
| 1989-12-14 | 1,220 | 1,230 | 1,210 | 1,210 | 68,000 | 6,050 |
| 1989-12-13 | 1,230 | 1,240 | 1,210 | 1,240 | 66,000 | 6,200 |
| 1989-12-12 | 1,230 | 1,250 | 1,210 | 1,220 | 73,000 | 6,100 |
| 1989-12-11 | 1,210 | 1,250 | 1,210 | 1,250 | 76,000 | 6,250 |
| 1989-12-08 | 1,230 | 1,230 | 1,210 | 1,230 | 79,000 | 6,150 |
| 1989-12-07 | 1,220 | 1,240 | 1,210 | 1,230 | 105,000 | 6,150 |
| 1989-12-06 | 1,220 | 1,220 | 1,210 | 1,210 | 17,000 | 6,050 |
| 1989-12-05 | 1,210 | 1,220 | 1,200 | 1,200 | 166,000 | 6,000 |
| 1989-12-04 | 1,230 | 1,230 | 1,200 | 1,200 | 65,000 | 6,000 |
| 1989-12-01 | 1,250 | 1,250 | 1,180 | 1,230 | 147,000 | 6,150 |
| 1989-11-30 | 1,200 | 1,220 | 1,200 | 1,220 | 130,000 | 6,100 |
| 1989-11-29 | 1,220 | 1,220 | 1,200 | 1,210 | 52,000 | 6,050 |
| 1989-11-28 | 1,190 | 1,210 | 1,170 | 1,210 | 201,000 | 6,050 |
| 1989-11-27 | 1,220 | 1,250 | 1,200 | 1,200 | 94,000 | 6,000 |
| 1989-11-24 | 1,220 | 1,250 | 1,220 | 1,220 | 72,000 | 6,100 |
| 1989-11-22 | 1,240 | 1,250 | 1,230 | 1,230 | 98,000 | 6,150 |
| 1989-11-21 | 1,240 | 1,250 | 1,230 | 1,240 | 105,000 | 6,200 |
| 1989-11-20 | 1,250 | 1,260 | 1,210 | 1,260 | 118,000 | 6,300 |
| 1989-11-17 | 1,260 | 1,280 | 1,260 | 1,270 | 149,000 | 6,350 |
| 1989-11-16 | 1,290 | 1,290 | 1,260 | 1,260 | 149,000 | 6,300 |
| 1989-11-15 | 1,310 | 1,310 | 1,280 | 1,280 | 180,000 | 6,400 |
| 1989-11-14 | 1,320 | 1,320 | 1,290 | 1,290 | 170,000 | 6,450 |
| 1989-11-13 | 1,330 | 1,330 | 1,280 | 1,280 | 246,000 | 6,400 |
| 1989-11-10 | 1,290 | 1,340 | 1,280 | 1,320 | 554,000 | 6,600 |
| 1989-11-09 | 1,300 | 1,310 | 1,280 | 1,280 | 285,000 | 6,400 |
| 1989-11-08 | 1,300 | 1,320 | 1,280 | 1,280 | 356,000 | 6,400 |
| 1989-11-07 | 1,330 | 1,340 | 1,260 | 1,260 | 651,000 | 6,300 |
| 1989-11-06 | 1,310 | 1,360 | 1,300 | 1,330 | 2,579,000 | 6,650 |
| 1989-11-02 | 1,290 | 1,290 | 1,260 | 1,290 | 861,000 | 6,450 |
| 1989-11-01 | 1,240 | 1,320 | 1,230 | 1,290 | 3,095,000 | 6,450 |
| 1989-10-31 | 1,230 | 1,250 | 1,220 | 1,220 | 182,000 | 6,100 |
| 1989-10-30 | 1,250 | 1,250 | 1,220 | 1,250 | 93,000 | 6,250 |
| 1989-10-27 | 1,250 | 1,250 | 1,230 | 1,230 | 252,000 | 6,150 |
| 1989-10-26 | 1,230 | 1,270 | 1,210 | 1,230 | 366,000 | 6,150 |
| 1989-10-25 | 1,210 | 1,230 | 1,170 | 1,230 | 301,000 | 6,150 |
| 1989-10-24 | 1,250 | 1,250 | 1,210 | 1,210 | 311,000 | 6,050 |
| 1989-10-23 | 1,250 | 1,280 | 1,240 | 1,240 | 295,000 | 6,200 |
| 1989-10-20 | 1,250 | 1,270 | 1,220 | 1,250 | 366,000 | 6,250 |
| 1989-10-19 | 1,200 | 1,230 | 1,180 | 1,210 | 207,000 | 6,050 |
| 1989-10-18 | 1,200 | 1,220 | 1,190 | 1,220 | 139,000 | 6,100 |
| 1989-10-17 | 1,250 | 1,250 | 1,190 | 1,220 | 352,000 | 6,100 |
| 1989-10-16 | 1,230 | 1,250 | 1,210 | 1,210 | 332,000 | 6,050 |
| 1989-10-13 | 1,240 | 1,310 | 1,220 | 1,270 | 2,118,000 | 6,350 |
| 1989-10-12 | 1,260 | 1,280 | 1,200 | 1,200 | 1,091,000 | 6,000 |
| 1989-10-11 | 1,210 | 1,260 | 1,210 | 1,260 | 1,325,000 | 6,300 |
| 1989-10-09 | 1,240 | 1,250 | 1,210 | 1,240 | 1,169,000 | 6,200 |
| 1989-10-06 | 1,180 | 1,220 | 1,170 | 1,180 | 1,133,000 | 5,900 |
| 1989-10-05 | 1,140 | 1,180 | 1,140 | 1,160 | 356,000 | 5,800 |
| 1989-10-04 | 1,130 | 1,150 | 1,080 | 1,150 | 212,000 | 5,750 |
| 1989-10-03 | 1,150 | 1,160 | 1,110 | 1,120 | 113,000 | 5,600 |
| 1989-10-02 | 1,190 | 1,190 | 1,140 | 1,150 | 391,000 | 5,750 |
| 1989-09-29 | 1,140 | 1,190 | 1,130 | 1,170 | 755,000 | 5,850 |
| 1989-09-28 | 1,100 | 1,130 | 1,090 | 1,130 | 257,000 | 5,650 |
| 1989-09-27 | 1,120 | 1,120 | 1,050 | 1,050 | 422,000 | 5,250 |
| 1989-09-26 | 1,090 | 1,100 | 1,050 | 1,080 | 240,000 | 5,400 |
| 1989-09-25 | 1,060 | 1,100 | 1,050 | 1,060 | 177,000 | 5,300 |
| 1989-09-22 | 1,050 | 1,050 | 1,040 | 1,050 | 83,000 | 5,250 |
| 1989-09-21 | 1,030 | 1,050 | 1,030 | 1,050 | 90,000 | 5,250 |
| 1989-09-20 | 1,050 | 1,050 | 1,030 | 1,030 | 59,000 | 5,150 |
| 1989-09-19 | 1,030 | 1,050 | 1,020 | 1,030 | 70,000 | 5,150 |
| 1989-09-18 | 1,040 | 1,050 | 1,030 | 1,030 | 19,000 | 5,150 |
| 1989-09-14 | 1,040 | 1,040 | 1,030 | 1,040 | 31,000 | 5,200 |
| 1989-09-13 | 1,030 | 1,040 | 1,030 | 1,030 | 26,000 | 5,150 |
| 1989-09-12 | 1,040 | 1,040 | 1,030 | 1,030 | 26,000 | 5,150 |
| 1989-09-11 | 1,030 | 1,050 | 1,030 | 1,030 | 22,000 | 5,150 |
| 1989-09-08 | 1,020 | 1,050 | 1,010 | 1,050 | 58,000 | 5,250 |
| 1989-09-07 | 1,030 | 1,030 | 1,010 | 1,020 | 78,000 | 5,100 |
| 1989-09-06 | 1,030 | 1,060 | 1,010 | 1,010 | 72,000 | 5,050 |
| 1989-09-05 | 1,030 | 1,060 | 1,030 | 1,040 | 70,000 | 5,200 |
| 1989-09-04 | 1,050 | 1,050 | 1,030 | 1,030 | 21,000 | 5,150 |
| 1989-09-01 | 1,050 | 1,060 | 1,030 | 1,030 | 84,000 | 5,150 |
| 1989-08-31 | 1,060 | 1,080 | 1,050 | 1,050 | 63,000 | 5,250 |
| 1989-08-30 | 1,060 | 1,070 | 1,050 | 1,050 | 67,000 | 5,250 |
| 1989-08-29 | 1,060 | 1,060 | 1,050 | 1,050 | 60,000 | 5,250 |
| 1989-08-28 | 1,060 | 1,070 | 1,050 | 1,070 | 88,000 | 5,350 |
| 1989-08-25 | 1,060 | 1,070 | 1,050 | 1,060 | 51,000 | 5,300 |
| 1989-08-24 | 1,060 | 1,070 | 1,050 | 1,060 | 44,000 | 5,300 |
| 1989-08-23 | 1,070 | 1,070 | 1,050 | 1,050 | 60,000 | 5,250 |
| 1989-08-22 | 1,040 | 1,070 | 1,040 | 1,070 | 52,000 | 5,350 |
| 1989-08-21 | 1,070 | 1,070 | 1,030 | 1,050 | 65,000 | 5,250 |
| 1989-08-18 | 1,060 | 1,070 | 1,060 | 1,060 | 13,000 | 5,300 |
| 1989-08-17 | 1,070 | 1,090 | 1,060 | 1,060 | 33,000 | 5,300 |
| 1989-08-16 | 1,070 | 1,070 | 1,060 | 1,070 | 21,000 | 5,350 |
| 1989-08-15 | 1,090 | 1,090 | 1,060 | 1,060 | 69,000 | 5,300 |
| 1989-08-14 | 1,100 | 1,100 | 1,090 | 1,090 | 58,000 | 5,450 |
| 1989-08-11 | 1,090 | 1,100 | 1,080 | 1,100 | 75,000 | 5,500 |
| 1989-08-10 | 1,100 | 1,100 | 1,080 | 1,090 | 114,000 | 5,450 |
| 1989-08-09 | 1,120 | 1,120 | 1,090 | 1,090 | 155,000 | 5,450 |
| 1989-08-08 | 1,120 | 1,130 | 1,100 | 1,120 | 151,000 | 5,600 |
| 1989-08-07 | 1,120 | 1,130 | 1,110 | 1,120 | 351,000 | 5,600 |
| 1989-08-04 | 1,090 | 1,100 | 1,070 | 1,100 | 466,000 | 5,500 |
| 1989-08-03 | 1,030 | 1,070 | 1,030 | 1,070 | 126,000 | 5,350 |
| 1989-08-02 | 1,030 | 1,030 | 1,020 | 1,020 | 31,000 | 5,100 |
| 1989-08-01 | 1,020 | 1,030 | 1,010 | 1,030 | 62,000 | 5,150 |
| 1989-07-31 | 1,030 | 1,030 | 1,020 | 1,020 | 19,000 | 5,100 |
| 1989-07-28 | 1,010 | 1,030 | 1,000 | 1,030 | 92,000 | 5,150 |
| 1989-07-27 | 1,030 | 1,030 | 1,010 | 1,030 | 72,000 | 5,150 |
| 1989-07-26 | 1,030 | 1,030 | 1,010 | 1,010 | 32,000 | 5,050 |
| 1989-07-25 | 1,030 | 1,030 | 1,010 | 1,010 | 18,000 | 5,050 |
| 1989-07-24 | 1,010 | 1,040 | 995 | 1,010 | 58,000 | 5,050 |
| 1989-07-21 | 1,020 | 1,030 | 1,010 | 1,030 | 38,000 | 5,150 |
| 1989-07-20 | 1,030 | 1,030 | 1,030 | 1,030 | 26,000 | 5,150 |
| 1989-07-19 | 1,040 | 1,040 | 1,020 | 1,020 | 67,000 | 5,100 |
| 1989-07-18 | 1,040 | 1,050 | 1,020 | 1,020 | 49,000 | 5,100 |
| 1989-07-17 | 1,040 | 1,050 | 1,040 | 1,040 | 29,000 | 5,200 |
| 1989-07-14 | 1,050 | 1,060 | 1,040 | 1,050 | 40,000 | 5,250 |
| 1989-07-13 | 1,050 | 1,050 | 1,030 | 1,030 | 46,000 | 5,150 |
| 1989-07-12 | 1,040 | 1,060 | 1,040 | 1,040 | 38,000 | 5,200 |
| 1989-07-11 | 1,070 | 1,070 | 1,030 | 1,030 | 46,000 | 5,150 |
| 1989-07-10 | 1,050 | 1,080 | 1,050 | 1,050 | 58,000 | 5,250 |
| 1989-07-07 | 1,070 | 1,070 | 1,050 | 1,060 | 20,000 | 5,300 |
| 1989-07-06 | 1,070 | 1,080 | 1,050 | 1,070 | 81,000 | 5,350 |
| 1989-07-05 | 1,090 | 1,100 | 1,070 | 1,080 | 142,000 | 5,400 |
| 1989-07-04 | 1,070 | 1,090 | 1,060 | 1,090 | 208,000 | 5,450 |
| 1989-07-03 | 1,070 | 1,070 | 1,040 | 1,050 | 122,000 | 5,250 |
| 1989-06-30 | 1,060 | 1,060 | 1,030 | 1,040 | 79,000 | 5,200 |
| 1989-06-29 | 1,040 | 1,090 | 1,030 | 1,040 | 104,000 | 5,200 |
| 1989-06-28 | 1,050 | 1,050 | 1,010 | 1,020 | 126,000 | 5,100 |
| 1989-06-27 | 1,050 | 1,080 | 1,030 | 1,070 | 104,000 | 5,350 |
| 1989-06-26 | 1,060 | 1,080 | 1,050 | 1,060 | 31,000 | 5,300 |
| 1989-06-23 | 1,090 | 1,090 | 1,050 | 1,080 | 150,000 | 5,400 |
| 1989-06-22 | 1,080 | 1,100 | 1,070 | 1,090 | 104,000 | 5,450 |
| 1989-06-21 | 1,120 | 1,120 | 1,080 | 1,120 | 596,000 | 5,600 |
| 1989-06-20 | 1,080 | 1,140 | 1,070 | 1,130 | 1,227,000 | 5,650 |
| 1989-06-19 | 1,030 | 1,080 | 1,030 | 1,060 | 343,000 | 5,300 |
| 1989-06-16 | 1,020 | 1,020 | 1,000 | 1,000 | 122,000 | 5,000 |
| 1989-06-15 | 1,010 | 1,020 | 999 | 1,000 | 165,000 | 5,000 |
| 1989-06-14 | 1,010 | 1,010 | 1,010 | 1,010 | 12,000 | 5,050 |
| 1989-06-13 | 1,010 | 1,020 | 1,010 | 1,010 | 88,000 | 5,050 |
| 1989-06-12 | 1,020 | 1,020 | 1,000 | 1,000 | 47,000 | 5,000 |
| 1989-06-09 | 1,010 | 1,010 | 1,000 | 1,000 | 70,000 | 5,000 |
| 1989-06-08 | 1,010 | 1,010 | 997 | 997 | 16,000 | 4,985 |
| 1989-06-07 | 1,020 | 1,020 | 995 | 995 | 57,000 | 4,975 |
| 1989-06-06 | 1,020 | 1,020 | 996 | 1,000 | 110,000 | 5,000 |
| 1989-06-05 | 1,040 | 1,040 | 1,020 | 1,030 | 36,000 | 5,150 |
| 1989-06-02 | 1,040 | 1,040 | 1,010 | 1,010 | 68,000 | 5,050 |
| 1989-06-01 | 1,010 | 1,040 | 1,000 | 1,020 | 196,000 | 5,100 |
| 1989-05-31 | 1,010 | 1,020 | 995 | 1,000 | 75,000 | 5,000 |
| 1989-05-30 | 1,000 | 1,020 | 995 | 1,010 | 77,000 | 5,050 |
| 1989-05-29 | 1,010 | 1,010 | 999 | 1,000 | 61,000 | 5,000 |
| 1989-05-26 | 1,030 | 1,030 | 995 | 995 | 64,000 | 4,975 |
| 1989-05-25 | 1,040 | 1,040 | 1,010 | 1,010 | 60,000 | 5,050 |
| 1989-05-24 | 1,050 | 1,060 | 1,010 | 1,010 | 140,000 | 5,050 |
| 1989-05-23 | 1,050 | 1,060 | 1,030 | 1,040 | 259,000 | 5,200 |
| 1989-05-22 | 1,020 | 1,030 | 1,020 | 1,030 | 80,000 | 5,150 |
| 1989-05-19 | 999 | 1,030 | 998 | 1,000 | 70,000 | 5,000 |
| 1989-05-18 | 1,020 | 1,020 | 998 | 998 | 54,000 | 4,990 |
| 1989-05-17 | 1,020 | 1,030 | 1,010 | 1,020 | 110,000 | 5,100 |
| 1989-05-16 | 993 | 1,020 | 992 | 1,020 | 96,000 | 5,100 |
| 1989-05-15 | 999 | 1,000 | 985 | 990 | 82,000 | 4,950 |
| 1989-05-12 | 996 | 1,000 | 980 | 1,000 | 63,000 | 5,000 |
| 1989-05-11 | 997 | 1,000 | 997 | 997 | 35,000 | 4,985 |
| 1989-05-10 | 1,010 | 1,010 | 995 | 996 | 52,000 | 4,980 |
| 1989-05-09 | 1,010 | 1,010 | 994 | 1,000 | 73,000 | 5,000 |
| 1989-05-08 | 1,020 | 1,020 | 999 | 1,000 | 34,000 | 5,000 |
| 1989-05-02 | 997 | 1,010 | 990 | 994 | 146,000 | 4,970 |
| 1989-05-01 | 994 | 1,000 | 990 | 994 | 52,000 | 4,970 |
| 1989-04-28 | 995 | 1,000 | 993 | 1,000 | 56,000 | 5,000 |
| 1989-04-27 | 998 | 1,000 | 992 | 992 | 59,000 | 4,960 |
| 1989-04-26 | 1,020 | 1,050 | 997 | 997 | 101,000 | 4,985 |
| 1989-04-25 | 1,020 | 1,020 | 993 | 1,000 | 109,000 | 5,000 |
| 1989-04-24 | 1,040 | 1,060 | 1,010 | 1,030 | 251,000 | 5,150 |
| 1989-04-21 | 990 | 1,060 | 981 | 1,040 | 321,000 | 5,200 |
| 1989-04-20 | 1,000 | 1,000 | 981 | 981 | 125,000 | 4,905 |
| 1989-04-19 | 995 | 999 | 979 | 981 | 69,000 | 4,905 |
| 1989-04-18 | 998 | 1,000 | 993 | 993 | 80,000 | 4,965 |
| 1989-04-17 | 1,010 | 1,010 | 995 | 997 | 111,000 | 4,985 |
| 1989-04-14 | 996 | 1,000 | 993 | 993 | 71,000 | 4,965 |
| 1989-04-13 | 1,000 | 1,020 | 992 | 992 | 79,000 | 4,960 |
| 1989-04-12 | 995 | 1,040 | 990 | 990 | 238,000 | 4,950 |
| 1989-04-11 | 990 | 990 | 985 | 985 | 99,000 | 4,925 |
| 1989-04-10 | 990 | 990 | 980 | 990 | 124,000 | 4,950 |
| 1989-04-07 | 951 | 990 | 940 | 990 | 93,000 | 4,950 |
| 1989-04-06 | 930 | 930 | 925 | 927 | 82,000 | 4,635 |
| 1989-04-05 | 935 | 935 | 921 | 921 | 70,000 | 4,605 |
| 1989-04-04 | 935 | 940 | 935 | 935 | 70,000 | 4,675 |
| 1989-04-03 | 935 | 940 | 935 | 935 | 21,000 | 4,675 |
| 1989-03-31 | 922 | 949 | 921 | 945 | 32,000 | 4,725 |
| 1989-03-30 | 949 | 950 | 921 | 921 | 74,000 | 4,605 |
| 1989-03-29 | 944 | 970 | 939 | 939 | 111,000 | 4,695 |
| 1989-03-28 | 880 | 900 | 880 | 900 | 42,000 | 4,500 |
| 1989-03-27 | 890 | 890 | 860 | 880 | 177,000 | 4,400 |
| 1989-03-24 | 899 | 899 | 875 | 899 | 78,000 | 4,495 |
| 1989-03-23 | 880 | 915 | 880 | 900 | 62,000 | 4,500 |
| 1989-03-22 | 931 | 931 | 895 | 900 | 72,000 | 4,500 |
| 1989-03-20 | 950 | 950 | 919 | 919 | 97,000 | 4,595 |
| 1989-03-17 | 956 | 960 | 941 | 950 | 113,000 | 4,750 |
| 1989-03-16 | 970 | 979 | 950 | 955 | 88,000 | 4,775 |
| 1989-03-15 | 980 | 980 | 969 | 970 | 56,000 | 4,850 |
| 1989-03-14 | 975 | 990 | 970 | 980 | 96,000 | 4,900 |
| 1989-03-13 | 944 | 975 | 941 | 975 | 47,000 | 4,875 |
| 1989-03-10 | 943 | 950 | 940 | 940 | 90,000 | 4,700 |
| 1989-03-09 | 951 | 951 | 941 | 941 | 80,000 | 4,705 |
| 1989-03-08 | 960 | 969 | 950 | 960 | 71,000 | 4,800 |
| 1989-03-07 | 956 | 974 | 955 | 970 | 70,000 | 4,850 |
| 1989-03-06 | 975 | 975 | 956 | 956 | 77,000 | 4,780 |
| 1989-03-03 | 975 | 980 | 965 | 965 | 134,000 | 4,825 |
| 1989-03-02 | 971 | 984 | 970 | 970 | 105,000 | 4,850 |
| 1989-03-01 | 995 | 995 | 965 | 965 | 115,000 | 4,825 |
| 1989-02-28 | 959 | 984 | 950 | 975 | 124,000 | 4,875 |
| 1989-02-27 | 951 | 970 | 950 | 950 | 324,000 | 4,750 |
| 1989-02-23 | 951 | 969 | 950 | 963 | 188,000 | 4,815 |
| 1989-02-22 | 959 | 970 | 951 | 970 | 103,000 | 4,850 |
| 1989-02-21 | 980 | 980 | 960 | 960 | 77,000 | 4,800 |
| 1989-02-20 | 1,000 | 1,000 | 980 | 980 | 99,000 | 4,900 |
| 1989-02-17 | 990 | 1,000 | 975 | 1,000 | 106,000 | 5,000 |
| 1989-02-16 | 980 | 1,000 | 966 | 967 | 150,000 | 4,835 |
| 1989-02-15 | 962 | 971 | 954 | 965 | 206,000 | 4,825 |
| 1989-02-14 | 999 | 999 | 960 | 962 | 205,000 | 4,810 |
| 1989-02-13 | 990 | 1,010 | 986 | 990 | 207,000 | 4,950 |
| 1989-02-10 | 993 | 1,010 | 980 | 981 | 197,000 | 4,905 |
| 1989-02-09 | 1,050 | 1,060 | 1,000 | 1,000 | 225,000 | 5,000 |
| 1989-02-08 | 987 | 1,050 | 987 | 1,050 | 303,000 | 5,250 |
| 1989-02-07 | 1,050 | 1,050 | 980 | 981 | 441,000 | 4,905 |
| 1989-02-06 | 1,040 | 1,070 | 995 | 1,030 | 509,000 | 5,150 |
| 1989-02-03 | 1,080 | 1,090 | 1,030 | 1,060 | 812,000 | 5,300 |
| 1989-02-02 | 1,170 | 1,180 | 1,080 | 1,110 | 2,750,000 | 5,550 |
| 1989-02-01 | 1,060 | 1,210 | 1,050 | 1,180 | 10,128,000 | 5,900 |
| 1989-01-31 | 947 | 1,020 | 946 | 1,020 | 2,069,000 | 5,100 |
| 1989-01-30 | 901 | 920 | 900 | 917 | 120,000 | 4,585 |
| 1989-01-28 | 900 | 905 | 891 | 891 | 87,000 | 4,455 |
| 1989-01-27 | 885 | 894 | 880 | 886 | 36,000 | 4,430 |
| 1989-01-26 | 886 | 890 | 875 | 875 | 60,000 | 4,375 |
| 1989-01-25 | 890 | 900 | 882 | 882 | 25,000 | 4,410 |
| 1989-01-24 | 901 | 901 | 880 | 889 | 31,000 | 4,445 |
| 1989-01-23 | 906 | 906 | 900 | 900 | 28,000 | 4,500 |
| 1989-01-20 | 885 | 905 | 885 | 895 | 114,000 | 4,475 |
| 1989-01-19 | 890 | 891 | 880 | 880 | 48,000 | 4,400 |
| 1989-01-18 | 900 | 905 | 880 | 880 | 43,000 | 4,400 |
| 1989-01-17 | 891 | 900 | 880 | 889 | 54,000 | 4,445 |
| 1989-01-13 | 910 | 915 | 876 | 876 | 130,000 | 4,380 |
| 1989-01-12 | 920 | 930 | 895 | 915 | 481,000 | 4,575 |
| 1989-01-11 | 872 | 910 | 872 | 903 | 306,000 | 4,515 |
| 1989-01-10 | 860 | 875 | 860 | 870 | 31,000 | 4,350 |
| 1989-01-09 | 826 | 855 | 825 | 848 | 21,000 | 4,240 |
| 1989-01-06 | 832 | 839 | 832 | 835 | 17,000 | 4,175 |
| 1989-01-05 | 860 | 860 | 830 | 830 | 52,000 | 4,150 |
| 1989-01-04 | 843 | 860 | 843 | 860 | 7,000 | 4,300 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株
