6771 池上通信機(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 | 1,770 | 1,800 | 1,770 | 1,800 | 85,000 | 18,000 |
| 1989-12-28 | 1,770 | 1,830 | 1,770 | 1,800 | 205,000 | 18,000 |
| 1989-12-27 | 1,790 | 1,800 | 1,770 | 1,800 | 156,000 | 18,000 |
| 1989-12-26 | 1,760 | 1,790 | 1,760 | 1,790 | 100,000 | 17,900 |
| 1989-12-25 | 1,760 | 1,800 | 1,750 | 1,790 | 120,000 | 17,900 |
| 1989-12-22 | 1,760 | 1,780 | 1,760 | 1,780 | 37,000 | 17,800 |
| 1989-12-21 | 1,770 | 1,800 | 1,770 | 1,790 | 102,000 | 17,900 |
| 1989-12-20 | 1,770 | 1,790 | 1,770 | 1,790 | 97,000 | 17,900 |
| 1989-12-19 | 1,780 | 1,790 | 1,760 | 1,760 | 144,000 | 17,600 |
| 1989-12-18 | 1,770 | 1,790 | 1,770 | 1,790 | 93,000 | 17,900 |
| 1989-12-15 | 1,780 | 1,800 | 1,770 | 1,770 | 100,000 | 17,700 |
| 1989-12-14 | 1,810 | 1,820 | 1,770 | 1,770 | 137,000 | 17,700 |
| 1989-12-13 | 1,780 | 1,830 | 1,780 | 1,810 | 181,000 | 18,100 |
| 1989-12-12 | 1,770 | 1,800 | 1,760 | 1,760 | 159,000 | 17,600 |
| 1989-12-11 | 1,780 | 1,780 | 1,760 | 1,770 | 69,000 | 17,700 |
| 1989-12-08 | 1,810 | 1,810 | 1,780 | 1,780 | 129,000 | 17,800 |
| 1989-12-07 | 1,800 | 1,820 | 1,800 | 1,800 | 201,000 | 18,000 |
| 1989-12-06 | 1,830 | 1,840 | 1,810 | 1,820 | 172,000 | 18,200 |
| 1989-12-05 | 1,830 | 1,850 | 1,830 | 1,840 | 150,000 | 18,400 |
| 1989-12-04 | 1,850 | 1,860 | 1,820 | 1,820 | 88,000 | 18,200 |
| 1989-12-01 | 1,780 | 1,820 | 1,770 | 1,820 | 141,000 | 18,200 |
| 1989-11-30 | 1,760 | 1,800 | 1,750 | 1,770 | 137,000 | 17,700 |
| 1989-11-29 | 1,750 | 1,780 | 1,750 | 1,750 | 227,000 | 17,500 |
| 1989-11-28 | 1,750 | 1,780 | 1,750 | 1,750 | 200,000 | 17,500 |
| 1989-11-27 | 1,760 | 1,770 | 1,750 | 1,750 | 258,000 | 17,500 |
| 1989-11-24 | 1,750 | 1,750 | 1,730 | 1,750 | 431,000 | 17,500 |
| 1989-11-22 | 1,900 | 1,920 | 1,900 | 1,900 | 113,000 | 19,000 |
| 1989-11-21 | 1,850 | 1,870 | 1,830 | 1,870 | 41,000 | 18,700 |
| 1989-11-20 | 1,830 | 1,840 | 1,800 | 1,830 | 96,000 | 18,300 |
| 1989-11-17 | 1,840 | 1,860 | 1,840 | 1,860 | 46,000 | 18,600 |
| 1989-11-16 | 1,900 | 1,900 | 1,850 | 1,870 | 90,000 | 18,700 |
| 1989-11-15 | 1,880 | 1,880 | 1,840 | 1,880 | 142,000 | 18,800 |
| 1989-11-14 | 1,880 | 1,880 | 1,880 | 1,880 | 9,000 | 18,800 |
| 1989-11-13 | 1,860 | 1,900 | 1,860 | 1,900 | 43,000 | 19,000 |
| 1989-11-10 | 1,890 | 1,890 | 1,850 | 1,850 | 79,000 | 18,500 |
| 1989-11-09 | 1,860 | 1,890 | 1,850 | 1,880 | 30,000 | 18,800 |
| 1989-11-08 | 1,830 | 1,880 | 1,830 | 1,840 | 90,000 | 18,400 |
| 1989-11-07 | 1,860 | 1,870 | 1,800 | 1,810 | 73,000 | 18,100 |
| 1989-11-06 | 1,880 | 1,890 | 1,870 | 1,870 | 23,000 | 18,700 |
| 1989-11-02 | 1,860 | 1,870 | 1,850 | 1,870 | 21,000 | 18,700 |
| 1989-11-01 | 1,890 | 1,900 | 1,850 | 1,890 | 110,000 | 18,900 |
| 1989-10-31 | 1,850 | 1,890 | 1,850 | 1,890 | 20,000 | 18,900 |
| 1989-10-30 | 1,890 | 1,890 | 1,850 | 1,850 | 137,000 | 18,500 |
| 1989-10-27 | 1,850 | 1,890 | 1,850 | 1,890 | 171,000 | 18,900 |
| 1989-10-26 | 1,900 | 1,930 | 1,870 | 1,880 | 95,000 | 18,800 |
| 1989-10-25 | 1,950 | 1,950 | 1,900 | 1,900 | 89,000 | 19,000 |
| 1989-10-24 | 1,980 | 1,980 | 1,950 | 1,960 | 100,000 | 19,600 |
| 1989-10-23 | 2,000 | 2,000 | 1,980 | 1,980 | 52,000 | 19,800 |
| 1989-10-20 | 2,000 | 2,000 | 1,980 | 2,000 | 115,000 | 20,000 |
| 1989-10-19 | 1,960 | 1,990 | 1,960 | 1,980 | 68,000 | 19,800 |
| 1989-10-18 | 1,970 | 1,990 | 1,950 | 1,950 | 33,000 | 19,500 |
| 1989-10-17 | 2,040 | 2,040 | 1,960 | 1,970 | 173,000 | 19,700 |
| 1989-10-16 | 2,050 | 2,050 | 1,970 | 1,970 | 179,000 | 19,700 |
| 1989-10-13 | 2,080 | 2,110 | 2,070 | 2,100 | 128,000 | 21,000 |
| 1989-10-12 | 2,100 | 2,180 | 2,090 | 2,090 | 217,000 | 20,900 |
| 1989-10-11 | 2,200 | 2,230 | 2,080 | 2,140 | 562,000 | 21,400 |
| 1989-10-09 | 2,110 | 2,170 | 2,100 | 2,170 | 1,003,000 | 21,700 |
| 1989-10-06 | 2,020 | 2,110 | 2,000 | 2,110 | 1,087,000 | 21,100 |
| 1989-10-05 | 1,930 | 2,000 | 1,930 | 2,000 | 427,000 | 20,000 |
| 1989-10-04 | 1,920 | 1,950 | 1,910 | 1,920 | 294,000 | 19,200 |
| 1989-10-03 | 1,960 | 1,960 | 1,920 | 1,920 | 121,000 | 19,200 |
| 1989-10-02 | 1,950 | 1,970 | 1,950 | 1,960 | 168,000 | 19,600 |
| 1989-09-29 | 1,920 | 1,980 | 1,920 | 1,970 | 290,000 | 19,700 |
| 1989-09-28 | 1,930 | 1,950 | 1,890 | 1,940 | 156,000 | 19,400 |
| 1989-09-27 | 1,940 | 1,960 | 1,920 | 1,920 | 166,000 | 19,200 |
| 1989-09-26 | 1,880 | 1,920 | 1,870 | 1,900 | 104,000 | 19,000 |
| 1989-09-25 | 1,860 | 1,880 | 1,850 | 1,860 | 126,000 | 18,600 |
| 1989-09-22 | 1,850 | 1,870 | 1,830 | 1,860 | 153,000 | 18,600 |
| 1989-09-21 | 1,770 | 1,850 | 1,770 | 1,800 | 227,000 | 18,000 |
| 1989-09-20 | 1,760 | 1,780 | 1,760 | 1,780 | 20,000 | 17,800 |
| 1989-09-19 | 1,770 | 1,800 | 1,770 | 1,780 | 54,000 | 17,800 |
| 1989-09-18 | 1,800 | 1,800 | 1,770 | 1,770 | 37,000 | 17,700 |
| 1989-09-14 | 1,780 | 1,780 | 1,770 | 1,780 | 23,000 | 17,800 |
| 1989-09-13 | 1,760 | 1,790 | 1,760 | 1,790 | 89,000 | 17,900 |
| 1989-09-12 | 1,720 | 1,750 | 1,720 | 1,730 | 221,000 | 17,300 |
| 1989-09-11 | 1,760 | 1,780 | 1,740 | 1,750 | 172,000 | 17,500 |
| 1989-09-08 | 1,830 | 1,840 | 1,780 | 1,790 | 185,000 | 17,900 |
| 1989-09-07 | 1,870 | 1,870 | 1,830 | 1,830 | 133,000 | 18,300 |
| 1989-09-06 | 1,850 | 1,850 | 1,830 | 1,840 | 195,000 | 18,400 |
| 1989-09-05 | 1,830 | 1,860 | 1,830 | 1,860 | 154,000 | 18,600 |
| 1989-09-04 | 1,860 | 1,860 | 1,830 | 1,860 | 83,000 | 18,600 |
| 1989-09-01 | 1,870 | 1,870 | 1,810 | 1,870 | 39,000 | 18,700 |
| 1989-08-31 | 1,810 | 1,900 | 1,800 | 1,900 | 60,000 | 19,000 |
| 1989-08-30 | 1,870 | 1,880 | 1,810 | 1,810 | 80,000 | 18,100 |
| 1989-08-29 | 1,900 | 1,900 | 1,880 | 1,880 | 79,000 | 18,800 |
| 1989-08-28 | 1,930 | 1,930 | 1,900 | 1,910 | 43,000 | 19,100 |
| 1989-08-25 | 1,870 | 1,940 | 1,870 | 1,930 | 124,000 | 19,300 |
| 1989-08-24 | 1,900 | 1,910 | 1,880 | 1,880 | 101,000 | 18,800 |
| 1989-08-23 | 1,900 | 1,940 | 1,900 | 1,900 | 142,000 | 19,000 |
| 1989-08-22 | 1,920 | 1,930 | 1,880 | 1,910 | 98,000 | 19,100 |
| 1989-08-21 | 1,920 | 1,930 | 1,900 | 1,920 | 95,000 | 19,200 |
| 1989-08-18 | 1,870 | 1,930 | 1,870 | 1,930 | 55,000 | 19,300 |
| 1989-08-17 | 1,880 | 1,910 | 1,880 | 1,900 | 90,000 | 19,000 |
| 1989-08-16 | 1,880 | 1,910 | 1,880 | 1,910 | 39,000 | 19,100 |
| 1989-08-15 | 1,880 | 1,910 | 1,880 | 1,910 | 174,000 | 19,100 |
| 1989-08-14 | 1,930 | 1,930 | 1,900 | 1,910 | 81,000 | 19,100 |
| 1989-08-11 | 1,930 | 1,930 | 1,870 | 1,870 | 115,000 | 18,700 |
| 1989-08-10 | 1,890 | 1,920 | 1,850 | 1,900 | 161,000 | 19,000 |
| 1989-08-09 | 1,910 | 1,940 | 1,900 | 1,920 | 93,000 | 19,200 |
| 1989-08-08 | 1,860 | 1,920 | 1,860 | 1,920 | 195,000 | 19,200 |
| 1989-08-07 | 1,880 | 1,880 | 1,810 | 1,860 | 114,000 | 18,600 |
| 1989-08-04 | 1,860 | 1,890 | 1,860 | 1,870 | 156,000 | 18,700 |
| 1989-08-03 | 1,860 | 1,880 | 1,860 | 1,860 | 127,000 | 18,600 |
| 1989-08-02 | 1,860 | 1,890 | 1,850 | 1,890 | 125,000 | 18,900 |
| 1989-08-01 | 1,880 | 1,900 | 1,880 | 1,900 | 64,000 | 19,000 |
| 1989-07-31 | 1,900 | 1,920 | 1,900 | 1,920 | 77,000 | 19,200 |
| 1989-07-28 | 1,910 | 1,930 | 1,900 | 1,900 | 176,000 | 19,000 |
| 1989-07-27 | 1,900 | 1,930 | 1,900 | 1,910 | 113,000 | 19,100 |
| 1989-07-26 | 1,920 | 1,930 | 1,880 | 1,900 | 322,000 | 19,000 |
| 1989-07-25 | 1,980 | 2,000 | 1,930 | 1,950 | 273,000 | 19,500 |
| 1989-07-24 | 1,970 | 2,010 | 1,970 | 1,980 | 139,000 | 19,800 |
| 1989-07-21 | 1,970 | 2,020 | 1,970 | 2,000 | 386,000 | 20,000 |
| 1989-07-20 | 1,930 | 2,000 | 1,930 | 1,990 | 181,000 | 19,900 |
| 1989-07-19 | 1,910 | 1,960 | 1,910 | 1,930 | 167,000 | 19,300 |
| 1989-07-18 | 1,880 | 1,930 | 1,870 | 1,900 | 109,000 | 19,000 |
| 1989-07-17 | 1,890 | 1,910 | 1,890 | 1,900 | 48,000 | 19,000 |
| 1989-07-14 | 1,910 | 1,950 | 1,910 | 1,920 | 185,000 | 19,200 |
| 1989-07-13 | 1,920 | 1,950 | 1,900 | 1,910 | 96,000 | 19,100 |
| 1989-07-12 | 1,940 | 1,960 | 1,930 | 1,950 | 171,000 | 19,500 |
| 1989-07-11 | 1,950 | 1,970 | 1,940 | 1,970 | 180,000 | 19,700 |
| 1989-07-10 | 1,960 | 1,990 | 1,950 | 1,980 | 73,000 | 19,800 |
| 1989-07-07 | 1,930 | 2,010 | 1,930 | 1,990 | 889,000 | 19,900 |
| 1989-07-06 | 1,990 | 2,000 | 1,930 | 1,950 | 559,000 | 19,500 |
| 1989-07-05 | 2,050 | 2,090 | 2,000 | 2,010 | 695,000 | 20,100 |
| 1989-07-04 | 2,000 | 2,080 | 1,980 | 2,070 | 2,053,000 | 20,700 |
| 1989-07-03 | 1,950 | 2,030 | 1,930 | 2,000 | 1,308,000 | 20,000 |
| 1989-06-30 | 1,960 | 2,030 | 1,930 | 1,980 | 2,293,000 | 19,800 |
| 1989-06-29 | 1,860 | 2,030 | 1,850 | 2,000 | 3,377,000 | 20,000 |
| 1989-06-28 | 1,760 | 1,870 | 1,760 | 1,840 | 444,000 | 18,400 |
| 1989-06-27 | 1,740 | 1,780 | 1,740 | 1,770 | 169,000 | 17,700 |
| 1989-06-26 | 1,760 | 1,800 | 1,740 | 1,740 | 125,000 | 17,400 |
| 1989-06-23 | 1,820 | 1,820 | 1,780 | 1,790 | 117,000 | 17,900 |
| 1989-06-22 | 1,820 | 1,850 | 1,800 | 1,810 | 195,000 | 18,100 |
| 1989-06-21 | 1,870 | 1,870 | 1,830 | 1,830 | 275,000 | 18,300 |
| 1989-06-20 | 1,900 | 1,920 | 1,870 | 1,890 | 1,336,000 | 18,900 |
| 1989-06-19 | 1,800 | 1,870 | 1,760 | 1,870 | 1,379,000 | 18,700 |
| 1989-06-16 | 1,780 | 1,800 | 1,740 | 1,780 | 341,000 | 17,800 |
| 1989-06-15 | 1,750 | 1,850 | 1,740 | 1,770 | 1,033,000 | 17,700 |
| 1989-06-14 | 1,720 | 1,760 | 1,710 | 1,750 | 378,000 | 17,500 |
| 1989-06-13 | 1,670 | 1,760 | 1,670 | 1,730 | 422,000 | 17,300 |
| 1989-06-12 | 1,660 | 1,660 | 1,640 | 1,660 | 60,000 | 16,600 |
| 1989-06-09 | 1,670 | 1,670 | 1,640 | 1,670 | 48,000 | 16,700 |
| 1989-06-08 | 1,670 | 1,680 | 1,670 | 1,670 | 91,000 | 16,700 |
| 1989-06-07 | 1,690 | 1,700 | 1,680 | 1,680 | 152,000 | 16,800 |
| 1989-06-06 | 1,690 | 1,710 | 1,680 | 1,690 | 113,000 | 16,900 |
| 1989-06-05 | 1,720 | 1,740 | 1,700 | 1,720 | 160,000 | 17,200 |
| 1989-06-02 | 1,760 | 1,760 | 1,680 | 1,700 | 202,000 | 17,000 |
| 1989-06-01 | 1,710 | 1,750 | 1,690 | 1,730 | 238,000 | 17,300 |
| 1989-05-31 | 1,680 | 1,740 | 1,670 | 1,700 | 160,000 | 17,000 |
| 1989-05-30 | 1,700 | 1,720 | 1,670 | 1,670 | 134,000 | 16,700 |
| 1989-05-29 | 1,690 | 1,720 | 1,660 | 1,720 | 42,000 | 17,200 |
| 1989-05-26 | 1,750 | 1,750 | 1,690 | 1,690 | 166,000 | 16,900 |
| 1989-05-25 | 1,730 | 1,750 | 1,720 | 1,740 | 136,000 | 17,400 |
| 1989-05-24 | 1,780 | 1,780 | 1,720 | 1,750 | 267,000 | 17,500 |
| 1989-05-23 | 1,740 | 1,790 | 1,720 | 1,790 | 977,000 | 17,900 |
| 1989-05-22 | 1,730 | 1,750 | 1,710 | 1,750 | 395,000 | 17,500 |
| 1989-05-19 | 1,660 | 1,730 | 1,650 | 1,720 | 551,000 | 17,200 |
| 1989-05-18 | 1,670 | 1,680 | 1,640 | 1,670 | 192,000 | 16,700 |
| 1989-05-17 | 1,680 | 1,690 | 1,660 | 1,660 | 189,000 | 16,600 |
| 1989-05-16 | 1,610 | 1,700 | 1,610 | 1,690 | 477,000 | 16,900 |
| 1989-05-15 | 1,600 | 1,620 | 1,600 | 1,610 | 168,000 | 16,100 |
| 1989-05-12 | 1,610 | 1,620 | 1,600 | 1,600 | 69,000 | 16,000 |
| 1989-05-11 | 1,620 | 1,620 | 1,610 | 1,620 | 115,000 | 16,200 |
| 1989-05-10 | 1,630 | 1,640 | 1,610 | 1,620 | 275,000 | 16,200 |
| 1989-05-09 | 1,600 | 1,650 | 1,590 | 1,630 | 385,000 | 16,300 |
| 1989-05-08 | 1,600 | 1,620 | 1,580 | 1,610 | 138,000 | 16,100 |
| 1989-05-02 | 1,580 | 1,600 | 1,570 | 1,590 | 136,000 | 15,900 |
| 1989-05-01 | 1,540 | 1,580 | 1,540 | 1,570 | 224,000 | 15,700 |
| 1989-04-28 | 1,530 | 1,570 | 1,530 | 1,550 | 60,000 | 15,500 |
| 1989-04-27 | 1,540 | 1,560 | 1,540 | 1,560 | 49,000 | 15,600 |
| 1989-04-26 | 1,550 | 1,560 | 1,550 | 1,560 | 94,000 | 15,600 |
| 1989-04-25 | 1,540 | 1,570 | 1,540 | 1,570 | 238,000 | 15,700 |
| 1989-04-24 | 1,540 | 1,560 | 1,540 | 1,560 | 122,000 | 15,600 |
| 1989-04-21 | 1,550 | 1,580 | 1,550 | 1,560 | 106,000 | 15,600 |
| 1989-04-20 | 1,580 | 1,590 | 1,570 | 1,580 | 129,000 | 15,800 |
| 1989-04-19 | 1,580 | 1,600 | 1,550 | 1,560 | 140,000 | 15,600 |
| 1989-04-18 | 1,610 | 1,640 | 1,580 | 1,600 | 55,000 | 16,000 |
| 1989-04-17 | 1,560 | 1,580 | 1,550 | 1,570 | 60,000 | 15,700 |
| 1989-04-14 | 1,600 | 1,600 | 1,550 | 1,550 | 54,000 | 15,500 |
| 1989-04-13 | 1,590 | 1,600 | 1,550 | 1,550 | 311,000 | 15,500 |
| 1989-04-12 | 1,550 | 1,640 | 1,550 | 1,560 | 459,000 | 15,600 |
| 1989-04-11 | 1,550 | 1,550 | 1,530 | 1,530 | 123,000 | 15,300 |
| 1989-04-10 | 1,550 | 1,590 | 1,550 | 1,560 | 64,000 | 15,600 |
| 1989-04-07 | 1,540 | 1,550 | 1,530 | 1,530 | 81,000 | 15,300 |
| 1989-04-06 | 1,550 | 1,560 | 1,540 | 1,540 | 102,000 | 15,400 |
| 1989-04-05 | 1,540 | 1,550 | 1,510 | 1,550 | 98,000 | 15,500 |
| 1989-04-04 | 1,520 | 1,540 | 1,510 | 1,510 | 123,000 | 15,100 |
| 1989-04-03 | 1,580 | 1,580 | 1,550 | 1,550 | 120,000 | 15,500 |
| 1989-03-31 | 1,580 | 1,620 | 1,560 | 1,590 | 90,000 | 15,900 |
| 1989-03-30 | 1,580 | 1,590 | 1,550 | 1,590 | 61,000 | 15,900 |
| 1989-03-29 | 1,600 | 1,610 | 1,600 | 1,600 | 71,000 | 16,000 |
| 1989-03-28 | 1,590 | 1,620 | 1,550 | 1,620 | 83,000 | 16,200 |
| 1989-03-27 | 1,600 | 1,630 | 1,530 | 1,590 | 173,000 | 15,142.90 |
| 1989-03-24 | 1,630 | 1,630 | 1,610 | 1,610 | 107,000 | 15,333.30 |
| 1989-03-23 | 1,560 | 1,600 | 1,550 | 1,600 | 152,000 | 15,238.10 |
| 1989-03-22 | 1,550 | 1,560 | 1,520 | 1,550 | 82,000 | 14,761.90 |
| 1989-03-20 | 1,560 | 1,570 | 1,510 | 1,520 | 79,000 | 14,476.20 |
| 1989-03-17 | 1,560 | 1,570 | 1,530 | 1,530 | 112,000 | 14,571.40 |
| 1989-03-16 | 1,530 | 1,550 | 1,530 | 1,550 | 78,000 | 14,761.90 |
| 1989-03-15 | 1,520 | 1,550 | 1,520 | 1,530 | 77,000 | 14,571.40 |
| 1989-03-14 | 1,510 | 1,540 | 1,500 | 1,500 | 82,000 | 14,285.70 |
| 1989-03-13 | 1,490 | 1,560 | 1,490 | 1,540 | 86,000 | 14,666.70 |
| 1989-03-10 | 1,520 | 1,520 | 1,500 | 1,500 | 99,000 | 14,285.70 |
| 1989-03-09 | 1,560 | 1,560 | 1,520 | 1,520 | 30,000 | 14,476.20 |
| 1989-03-08 | 1,560 | 1,580 | 1,520 | 1,520 | 110,000 | 14,476.20 |
| 1989-03-07 | 1,570 | 1,570 | 1,560 | 1,560 | 49,000 | 14,857.10 |
| 1989-03-06 | 1,620 | 1,620 | 1,550 | 1,550 | 56,000 | 14,761.90 |
| 1989-03-03 | 1,610 | 1,610 | 1,570 | 1,590 | 104,000 | 15,142.90 |
| 1989-03-02 | 1,610 | 1,620 | 1,590 | 1,610 | 140,000 | 15,333.30 |
| 1989-03-01 | 1,560 | 1,580 | 1,540 | 1,580 | 109,000 | 15,047.60 |
| 1989-02-28 | 1,590 | 1,590 | 1,560 | 1,560 | 95,000 | 14,857.10 |
| 1989-02-27 | 1,570 | 1,600 | 1,550 | 1,570 | 102,000 | 14,952.40 |
| 1989-02-23 | 1,540 | 1,570 | 1,520 | 1,530 | 192,000 | 14,571.40 |
| 1989-02-22 | 1,500 | 1,570 | 1,480 | 1,540 | 194,000 | 14,666.70 |
| 1989-02-21 | 1,490 | 1,500 | 1,480 | 1,480 | 98,000 | 14,095.20 |
| 1989-02-20 | 1,520 | 1,530 | 1,490 | 1,490 | 162,000 | 14,190.50 |
| 1989-02-17 | 1,540 | 1,550 | 1,500 | 1,510 | 157,000 | 14,381 |
| 1989-02-16 | 1,600 | 1,600 | 1,540 | 1,540 | 170,000 | 14,666.70 |
| 1989-02-15 | 1,620 | 1,620 | 1,600 | 1,600 | 42,000 | 15,238.10 |
| 1989-02-14 | 1,640 | 1,640 | 1,610 | 1,620 | 37,000 | 15,428.60 |
| 1989-02-13 | 1,650 | 1,650 | 1,630 | 1,630 | 57,000 | 15,523.80 |
| 1989-02-10 | 1,680 | 1,680 | 1,650 | 1,650 | 79,000 | 15,714.30 |
| 1989-02-09 | 1,620 | 1,750 | 1,620 | 1,650 | 270,000 | 15,714.30 |
| 1989-02-08 | 1,700 | 1,700 | 1,650 | 1,650 | 140,000 | 15,714.30 |
| 1989-02-07 | 1,750 | 1,750 | 1,700 | 1,700 | 169,000 | 16,190.50 |
| 1989-02-06 | 1,670 | 1,770 | 1,670 | 1,770 | 865,000 | 16,857.10 |
| 1989-02-03 | 1,600 | 1,610 | 1,590 | 1,610 | 115,000 | 15,333.30 |
| 1989-02-02 | 1,610 | 1,610 | 1,600 | 1,600 | 67,000 | 15,238.10 |
| 1989-02-01 | 1,620 | 1,630 | 1,610 | 1,610 | 53,000 | 15,333.30 |
| 1989-01-31 | 1,630 | 1,630 | 1,600 | 1,620 | 138,000 | 15,428.60 |
| 1989-01-30 | 1,630 | 1,640 | 1,610 | 1,620 | 202,000 | 15,428.60 |
| 1989-01-28 | 1,630 | 1,640 | 1,620 | 1,630 | 118,000 | 15,523.80 |
| 1989-01-27 | 1,550 | 1,600 | 1,550 | 1,600 | 232,000 | 15,238.10 |
| 1989-01-26 | 1,550 | 1,550 | 1,540 | 1,550 | 122,000 | 14,761.90 |
| 1989-01-25 | 1,550 | 1,580 | 1,540 | 1,550 | 175,000 | 14,761.90 |
| 1989-01-24 | 1,580 | 1,590 | 1,550 | 1,550 | 165,000 | 14,761.90 |
| 1989-01-23 | 1,600 | 1,600 | 1,570 | 1,580 | 35,000 | 15,047.60 |
| 1989-01-20 | 1,580 | 1,610 | 1,580 | 1,610 | 44,000 | 15,333.30 |
| 1989-01-19 | 1,610 | 1,610 | 1,570 | 1,570 | 117,000 | 14,952.40 |
| 1989-01-18 | 1,630 | 1,630 | 1,610 | 1,620 | 128,000 | 15,428.60 |
| 1989-01-17 | 1,620 | 1,630 | 1,610 | 1,630 | 93,000 | 15,523.80 |
| 1989-01-13 | 1,620 | 1,630 | 1,600 | 1,620 | 101,000 | 15,428.60 |
| 1989-01-12 | 1,640 | 1,640 | 1,620 | 1,620 | 82,000 | 15,428.60 |
| 1989-01-11 | 1,650 | 1,650 | 1,630 | 1,640 | 413,000 | 15,619 |
| 1989-01-10 | 1,620 | 1,650 | 1,600 | 1,650 | 270,000 | 15,714.30 |
| 1989-01-09 | 1,630 | 1,650 | 1,600 | 1,650 | 126,000 | 15,714.30 |
| 1989-01-06 | 1,600 | 1,630 | 1,600 | 1,620 | 56,000 | 15,428.60 |
| 1989-01-05 | 1,600 | 1,630 | 1,580 | 1,600 | 55,000 | 15,238.10 |
| 1989-01-04 | 1,600 | 1,640 | 1,600 | 1,640 | 20,000 | 15,619 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.05株 [1984-07-27]1株→1.1株 [1983-07-27]1株→1.15株
