6806 ヒロセ電機(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 | 5,500 | 5,600 | 5,500 | 5,600 | 45,000 | 4,397.72 |
| 1989-12-28 | 5,600 | 5,620 | 5,480 | 5,600 | 422,000 | 4,397.72 |
| 1989-12-27 | 5,300 | 5,650 | 5,250 | 5,650 | 311,000 | 4,436.98 |
| 1989-12-26 | 5,200 | 5,340 | 5,190 | 5,300 | 214,000 | 4,162.12 |
| 1989-12-25 | 5,010 | 5,170 | 5,010 | 5,170 | 111,000 | 4,060.04 |
| 1989-12-22 | 5,000 | 5,050 | 5,000 | 5,000 | 39,000 | 3,926.53 |
| 1989-12-21 | 4,980 | 4,980 | 4,950 | 4,950 | 30,000 | 3,887.27 |
| 1989-12-20 | 4,950 | 5,000 | 4,900 | 4,990 | 64,000 | 3,918.68 |
| 1989-12-19 | 5,000 | 5,040 | 4,900 | 4,900 | 70,000 | 3,848 |
| 1989-12-18 | 4,890 | 5,000 | 4,890 | 4,970 | 96,000 | 3,902.97 |
| 1989-12-15 | 4,900 | 4,940 | 4,860 | 4,890 | 8,000 | 3,840.15 |
| 1989-12-14 | 4,920 | 4,940 | 4,890 | 4,940 | 27,000 | 3,879.41 |
| 1989-12-13 | 4,800 | 4,970 | 4,800 | 4,970 | 101,000 | 3,902.97 |
| 1989-12-12 | 4,770 | 4,900 | 4,760 | 4,790 | 41,000 | 3,761.62 |
| 1989-12-11 | 4,800 | 4,800 | 4,750 | 4,750 | 12,000 | 3,730.21 |
| 1989-12-08 | 4,900 | 4,900 | 4,800 | 4,800 | 48,000 | 3,769.47 |
| 1989-12-07 | 4,860 | 4,900 | 4,850 | 4,850 | 56,000 | 3,808.74 |
| 1989-12-06 | 4,860 | 4,890 | 4,860 | 4,880 | 25,000 | 3,832.30 |
| 1989-12-05 | 4,890 | 4,890 | 4,850 | 4,850 | 30,000 | 3,808.74 |
| 1989-12-04 | 4,820 | 4,890 | 4,820 | 4,850 | 21,000 | 3,808.74 |
| 1989-12-01 | 4,790 | 4,840 | 4,790 | 4,790 | 53,000 | 3,761.62 |
| 1989-11-30 | 4,720 | 4,790 | 4,720 | 4,790 | 50,000 | 3,761.62 |
| 1989-11-29 | 4,750 | 4,750 | 4,730 | 4,730 | 19,000 | 3,714.50 |
| 1989-11-28 | 4,750 | 4,750 | 4,720 | 4,750 | 91,000 | 3,730.21 |
| 1989-11-27 | 4,750 | 4,800 | 4,750 | 4,750 | 37,000 | 3,730.21 |
| 1989-11-24 | 4,830 | 4,850 | 4,750 | 4,750 | 19,000 | 3,730.21 |
| 1989-11-22 | 4,800 | 4,850 | 4,750 | 4,820 | 42,000 | 3,785.18 |
| 1989-11-21 | 4,710 | 4,800 | 4,710 | 4,730 | 72,000 | 3,714.50 |
| 1989-11-17 | 4,800 | 4,800 | 4,760 | 4,760 | 18,000 | 3,738.06 |
| 1989-11-16 | 4,810 | 4,810 | 4,800 | 4,800 | 52,000 | 3,769.47 |
| 1989-11-15 | 4,920 | 4,920 | 4,910 | 4,910 | 14,000 | 3,855.86 |
| 1989-11-14 | 4,960 | 4,960 | 4,910 | 4,910 | 9,000 | 3,855.86 |
| 1989-11-13 | 4,960 | 4,990 | 4,960 | 4,990 | 18,000 | 3,918.68 |
| 1989-11-10 | 5,000 | 5,000 | 4,960 | 4,970 | 28,000 | 3,902.97 |
| 1989-11-09 | 5,000 | 5,050 | 4,990 | 4,990 | 46,000 | 3,918.68 |
| 1989-11-08 | 5,010 | 5,010 | 4,990 | 5,000 | 25,000 | 3,926.53 |
| 1989-11-07 | 5,050 | 5,050 | 5,000 | 5,010 | 26,000 | 3,934.39 |
| 1989-11-06 | 5,070 | 5,130 | 5,050 | 5,130 | 22,000 | 4,028.62 |
| 1989-11-02 | 5,210 | 5,210 | 5,120 | 5,120 | 24,000 | 4,020.77 |
| 1989-11-01 | 5,150 | 5,200 | 5,100 | 5,170 | 45,000 | 4,060.04 |
| 1989-10-31 | 5,070 | 5,150 | 5,070 | 5,150 | 44,000 | 4,044.33 |
| 1989-10-30 | 5,100 | 5,140 | 5,050 | 5,070 | 101,000 | 3,981.50 |
| 1989-10-27 | 5,020 | 5,100 | 4,900 | 5,100 | 101,000 | 4,005.06 |
| 1989-10-26 | 5,020 | 5,060 | 4,970 | 4,980 | 105,000 | 3,910.83 |
| 1989-10-25 | 5,160 | 5,160 | 5,060 | 5,060 | 59,000 | 3,973.65 |
| 1989-10-24 | 5,240 | 5,240 | 5,160 | 5,160 | 52,000 | 4,052.18 |
| 1989-10-23 | 5,270 | 5,320 | 5,260 | 5,260 | 69,000 | 4,130.71 |
| 1989-10-20 | 5,390 | 5,400 | 5,250 | 5,250 | 125,000 | 4,122.86 |
| 1989-10-19 | 5,370 | 5,440 | 5,370 | 5,410 | 67,000 | 4,248.51 |
| 1989-10-18 | 5,460 | 5,460 | 5,260 | 5,370 | 137,000 | 4,217.10 |
| 1989-10-17 | 5,670 | 5,740 | 5,610 | 5,660 | 33,000 | 4,444.84 |
| 1989-10-16 | 5,500 | 5,620 | 5,500 | 5,610 | 99,000 | 4,405.57 |
| 1989-10-13 | 5,770 | 5,790 | 5,700 | 5,700 | 130,000 | 4,476.25 |
| 1989-10-12 | 5,840 | 5,850 | 5,650 | 5,850 | 293,000 | 4,594.04 |
| 1989-10-11 | 5,990 | 6,020 | 5,790 | 5,920 | 777,000 | 4,649.02 |
| 1989-10-09 | 5,350 | 6,000 | 5,350 | 6,000 | 752,000 | 4,711.84 |
| 1989-10-06 | 5,320 | 5,380 | 5,150 | 5,250 | 292,000 | 4,122.86 |
| 1989-10-05 | 5,030 | 5,150 | 5,010 | 5,120 | 329,000 | 4,020.77 |
| 1989-10-04 | 5,050 | 5,050 | 4,980 | 5,000 | 45,000 | 3,926.53 |
| 1989-10-03 | 5,060 | 5,060 | 4,970 | 4,980 | 44,000 | 3,910.83 |
| 1989-10-02 | 5,040 | 5,060 | 5,030 | 5,060 | 60,000 | 3,973.65 |
| 1989-09-29 | 5,070 | 5,070 | 5,030 | 5,040 | 95,000 | 3,957.95 |
| 1989-09-28 | 5,050 | 5,080 | 5,020 | 5,080 | 98,000 | 3,989.36 |
| 1989-09-27 | 5,110 | 5,120 | 5,010 | 5,010 | 273,000 | 3,934.39 |
| 1989-09-26 | 4,820 | 5,010 | 4,820 | 5,010 | 178,000 | 3,934.39 |
| 1989-09-25 | 4,950 | 4,950 | 4,820 | 4,890 | 112,000 | 3,840.15 |
| 1989-09-22 | 4,770 | 4,950 | 4,770 | 4,950 | 159,000 | 3,887.27 |
| 1989-09-21 | 4,610 | 4,780 | 4,610 | 4,770 | 72,000 | 3,745.91 |
| 1989-09-20 | 4,520 | 4,570 | 4,510 | 4,510 | 56,000 | 3,541.73 |
| 1989-09-19 | 4,680 | 4,680 | 4,570 | 4,570 | 57,000 | 3,588.85 |
| 1989-09-18 | 4,690 | 4,700 | 4,680 | 4,680 | 48,000 | 3,675.23 |
| 1989-09-14 | 4,660 | 4,700 | 4,660 | 4,700 | 48,000 | 3,690.94 |
| 1989-09-13 | 4,710 | 4,720 | 4,690 | 4,700 | 22,000 | 3,690.94 |
| 1989-09-12 | 4,650 | 4,700 | 4,600 | 4,650 | 59,000 | 3,651.68 |
| 1989-09-11 | 4,770 | 4,800 | 4,650 | 4,700 | 29,000 | 3,690.94 |
| 1989-09-08 | 4,860 | 4,900 | 4,790 | 4,790 | 65,000 | 3,761.62 |
| 1989-09-07 | 4,810 | 4,850 | 4,810 | 4,850 | 58,000 | 3,808.74 |
| 1989-09-06 | 4,820 | 4,920 | 4,810 | 4,820 | 174,000 | 3,785.18 |
| 1989-09-05 | 4,860 | 4,970 | 4,850 | 4,860 | 176,000 | 3,816.59 |
| 1989-09-04 | 4,930 | 4,930 | 4,800 | 4,800 | 150,000 | 3,769.47 |
| 1989-09-01 | 5,070 | 5,090 | 4,810 | 4,910 | 144,000 | 3,855.86 |
| 1989-08-31 | 5,090 | 5,170 | 4,970 | 5,100 | 412,000 | 4,005.06 |
| 1989-08-30 | 5,170 | 5,170 | 4,900 | 5,100 | 627,000 | 4,005.06 |
| 1989-08-29 | 4,790 | 5,060 | 4,780 | 5,060 | 616,000 | 3,973.65 |
| 1989-08-28 | 4,740 | 4,800 | 4,680 | 4,720 | 144,000 | 3,706.65 |
| 1989-08-25 | 4,560 | 4,700 | 4,550 | 4,680 | 161,000 | 3,675.23 |
| 1989-08-24 | 4,560 | 4,580 | 4,510 | 4,510 | 44,000 | 3,541.73 |
| 1989-08-23 | 4,650 | 4,670 | 4,590 | 4,600 | 61,000 | 3,612.41 |
| 1989-08-22 | 4,650 | 4,670 | 4,600 | 4,650 | 57,000 | 3,651.68 |
| 1989-08-21 | 4,660 | 4,690 | 4,610 | 4,660 | 64,000 | 3,659.53 |
| 1989-08-18 | 4,650 | 4,670 | 4,600 | 4,670 | 77,000 | 3,667.38 |
| 1989-08-17 | 4,590 | 4,610 | 4,580 | 4,600 | 71,000 | 3,612.41 |
| 1989-08-16 | 4,690 | 4,690 | 4,600 | 4,600 | 19,000 | 3,612.41 |
| 1989-08-15 | 4,740 | 4,740 | 4,690 | 4,720 | 44,000 | 3,706.65 |
| 1989-08-14 | 4,730 | 4,750 | 4,720 | 4,750 | 114,000 | 3,730.21 |
| 1989-08-11 | 4,700 | 4,740 | 4,670 | 4,730 | 162,000 | 3,714.50 |
| 1989-08-10 | 4,550 | 4,740 | 4,550 | 4,650 | 217,000 | 3,651.68 |
| 1989-08-09 | 4,540 | 4,580 | 4,450 | 4,550 | 91,000 | 3,573.15 |
| 1989-08-08 | 4,340 | 4,590 | 4,340 | 4,590 | 159,000 | 3,604.56 |
| 1989-08-07 | 4,380 | 4,440 | 4,330 | 4,330 | 68,000 | 3,400.38 |
| 1989-08-04 | 4,330 | 4,400 | 4,330 | 4,390 | 101,000 | 3,447.50 |
| 1989-08-03 | 4,350 | 4,350 | 4,340 | 4,340 | 71,000 | 3,408.23 |
| 1989-08-02 | 4,350 | 4,350 | 4,300 | 4,300 | 28,000 | 3,376.82 |
| 1989-08-01 | 4,400 | 4,400 | 4,400 | 4,400 | 24,000 | 3,455.35 |
| 1989-07-31 | 4,390 | 4,400 | 4,390 | 4,400 | 64,000 | 3,455.35 |
| 1989-07-28 | 4,350 | 4,390 | 4,350 | 4,390 | 56,000 | 3,447.50 |
| 1989-07-27 | 4,450 | 4,450 | 4,370 | 4,400 | 61,000 | 3,455.35 |
| 1989-07-26 | 4,500 | 4,500 | 4,500 | 4,500 | 23,000 | 3,533.88 |
| 1989-07-25 | 4,500 | 4,500 | 4,470 | 4,500 | 44,000 | 3,533.88 |
| 1989-07-24 | 4,480 | 4,560 | 4,480 | 4,560 | 16,000 | 3,581 |
| 1989-07-21 | 4,570 | 4,570 | 4,530 | 4,530 | 35,000 | 3,557.44 |
| 1989-07-20 | 4,550 | 4,600 | 4,520 | 4,520 | 41,000 | 3,549.59 |
| 1989-07-19 | 4,440 | 4,510 | 4,440 | 4,510 | 69,000 | 3,541.73 |
| 1989-07-18 | 4,500 | 4,500 | 4,450 | 4,450 | 15,000 | 3,494.61 |
| 1989-07-17 | 4,450 | 4,550 | 4,450 | 4,500 | 14,000 | 3,533.88 |
| 1989-07-14 | 4,450 | 4,560 | 4,450 | 4,550 | 67,000 | 3,573.15 |
| 1989-07-13 | 4,450 | 4,450 | 4,420 | 4,450 | 20,000 | 3,494.61 |
| 1989-07-12 | 4,550 | 4,570 | 4,500 | 4,500 | 51,000 | 3,533.88 |
| 1989-07-11 | 4,680 | 4,680 | 4,600 | 4,600 | 12,000 | 3,612.41 |
| 1989-07-10 | 4,750 | 4,750 | 4,700 | 4,700 | 23,000 | 3,690.94 |
| 1989-07-07 | 4,700 | 4,800 | 4,700 | 4,750 | 56,000 | 3,730.21 |
| 1989-07-06 | 4,700 | 4,800 | 4,690 | 4,780 | 43,000 | 3,753.77 |
| 1989-07-05 | 4,820 | 4,950 | 4,740 | 4,740 | 380,000 | 3,722.35 |
| 1989-07-04 | 4,690 | 4,850 | 4,600 | 4,770 | 421,000 | 3,745.91 |
| 1989-07-03 | 4,550 | 4,700 | 4,510 | 4,700 | 250,000 | 3,690.94 |
| 1989-06-30 | 4,450 | 4,680 | 4,350 | 4,500 | 306,000 | 3,533.88 |
| 1989-06-29 | 4,100 | 4,450 | 4,100 | 4,400 | 207,000 | 3,455.35 |
| 1989-06-28 | 4,150 | 4,150 | 4,100 | 4,100 | 35,000 | 3,219.76 |
| 1989-06-27 | 4,210 | 4,210 | 4,150 | 4,190 | 23,000 | 3,290.43 |
| 1989-06-26 | 4,240 | 4,240 | 4,240 | 4,240 | 1,000 | 3,329.70 |
| 1989-06-23 | 4,340 | 4,340 | 4,250 | 4,250 | 34,000 | 3,337.55 |
| 1989-06-22 | 4,390 | 4,390 | 4,330 | 4,390 | 13,000 | 3,447.50 |
| 1989-06-21 | 4,350 | 4,450 | 4,350 | 4,400 | 55,000 | 3,455.35 |
| 1989-06-20 | 4,430 | 4,430 | 4,360 | 4,400 | 99,000 | 3,455.35 |
| 1989-06-19 | 4,290 | 4,290 | 4,260 | 4,280 | 43,000 | 3,361.11 |
| 1989-06-16 | 4,210 | 4,250 | 4,150 | 4,240 | 422,000 | 3,329.70 |
| 1989-06-15 | 4,250 | 4,250 | 4,200 | 4,200 | 42,000 | 3,298.29 |
| 1989-06-14 | 4,250 | 4,250 | 4,200 | 4,200 | 20,000 | 3,298.29 |
| 1989-06-13 | 4,310 | 4,400 | 4,300 | 4,300 | 58,000 | 3,376.82 |
| 1989-06-12 | 4,210 | 4,300 | 4,210 | 4,300 | 6,000 | 3,376.82 |
| 1989-06-09 | 4,300 | 4,340 | 4,300 | 4,300 | 61,000 | 3,376.82 |
| 1989-06-08 | 4,350 | 4,360 | 4,310 | 4,310 | 7,000 | 3,384.67 |
| 1989-06-07 | 4,400 | 4,400 | 4,330 | 4,350 | 29,000 | 3,416.08 |
| 1989-06-06 | 4,390 | 4,410 | 4,390 | 4,410 | 18,000 | 3,463.20 |
| 1989-06-05 | 4,450 | 4,500 | 4,410 | 4,410 | 73,000 | 3,463.20 |
| 1989-06-02 | 4,440 | 4,500 | 4,380 | 4,400 | 140,000 | 3,455.35 |
| 1989-06-01 | 4,260 | 4,400 | 4,250 | 4,390 | 176,000 | 3,447.50 |
| 1989-05-31 | 4,210 | 4,290 | 4,160 | 4,210 | 85,000 | 3,306.14 |
| 1989-05-30 | 4,200 | 4,200 | 4,140 | 4,160 | 8,000 | 3,266.88 |
| 1989-05-29 | 4,200 | 4,250 | 4,200 | 4,240 | 18,000 | 3,329.70 |
| 1989-05-26 | 4,240 | 4,250 | 4,200 | 4,200 | 31,000 | 3,298.29 |
| 1989-05-25 | 4,300 | 4,300 | 4,250 | 4,300 | 50,000 | 3,376.82 |
| 1989-05-24 | 4,330 | 4,330 | 4,240 | 4,310 | 104,000 | 3,384.67 |
| 1989-05-23 | 4,300 | 4,330 | 4,250 | 4,320 | 132,000 | 3,392.52 |
| 1989-05-22 | 4,240 | 4,280 | 4,200 | 4,280 | 135,000 | 3,361.11 |
| 1989-05-19 | 4,030 | 4,260 | 4,020 | 4,190 | 186,000 | 3,290.43 |
| 1989-05-18 | 4,040 | 4,080 | 4,030 | 4,030 | 165,000 | 3,164.79 |
| 1989-05-17 | 3,910 | 4,060 | 3,910 | 4,060 | 226,000 | 3,188.34 |
| 1989-05-16 | 3,800 | 3,860 | 3,780 | 3,860 | 56,000 | 3,031.28 |
| 1989-05-15 | 3,830 | 3,860 | 3,830 | 3,850 | 20,000 | 3,023.43 |
| 1989-05-12 | 3,830 | 3,860 | 3,830 | 3,830 | 8,000 | 3,007.72 |
| 1989-05-11 | 3,880 | 3,880 | 3,850 | 3,860 | 22,000 | 3,031.28 |
| 1989-05-10 | 3,840 | 3,860 | 3,840 | 3,850 | 31,000 | 3,023.43 |
| 1989-05-09 | 3,800 | 3,910 | 3,800 | 3,850 | 86,000 | 3,023.43 |
| 1989-05-08 | 3,760 | 3,780 | 3,700 | 3,780 | 71,000 | 2,968.46 |
| 1989-05-02 | 3,770 | 3,770 | 3,760 | 3,770 | 10,000 | 2,960.61 |
| 1989-05-01 | 3,770 | 3,780 | 3,760 | 3,780 | 32,000 | 2,968.46 |
| 1989-04-28 | 3,770 | 3,780 | 3,760 | 3,780 | 39,000 | 2,968.46 |
| 1989-04-27 | 3,730 | 3,780 | 3,700 | 3,740 | 21,000 | 2,937.05 |
| 1989-04-26 | 3,780 | 3,780 | 3,700 | 3,700 | 14,000 | 2,905.63 |
| 1989-04-25 | 3,780 | 3,800 | 3,780 | 3,780 | 20,000 | 2,968.46 |
| 1989-04-24 | 3,730 | 3,730 | 3,730 | 3,730 | 12,000 | 2,929.19 |
| 1989-04-21 | 3,800 | 3,980 | 3,800 | 3,930 | 76,000 | 3,086.25 |
| 1989-04-20 | 3,780 | 3,800 | 3,780 | 3,800 | 11,000 | 2,984.17 |
| 1989-04-19 | 3,790 | 3,790 | 3,790 | 3,790 | 1,000 | 2,976.31 |
| 1989-04-18 | 3,880 | 3,880 | 3,790 | 3,790 | 6,000 | 2,976.31 |
| 1989-04-17 | 3,920 | 3,920 | 3,870 | 3,870 | 7,000 | 3,039.14 |
| 1989-04-14 | 3,940 | 3,940 | 3,910 | 3,910 | 2,000 | 3,070.55 |
| 1989-04-13 | 3,970 | 3,970 | 3,930 | 3,960 | 12,000 | 3,109.81 |
| 1989-04-12 | 3,900 | 3,980 | 3,900 | 3,980 | 92,000 | 3,125.52 |
| 1989-04-11 | 3,850 | 3,900 | 3,850 | 3,900 | 26,000 | 3,062.70 |
| 1989-04-10 | 3,800 | 3,850 | 3,800 | 3,850 | 63,000 | 3,023.43 |
| 1989-04-07 | 3,800 | 3,800 | 3,750 | 3,760 | 23,000 | 2,952.75 |
| 1989-04-05 | 3,900 | 3,900 | 3,840 | 3,840 | 4,000 | 3,015.58 |
| 1989-04-04 | 3,950 | 3,950 | 3,850 | 3,850 | 18,000 | 3,023.43 |
| 1989-04-03 | 3,960 | 3,960 | 3,900 | 3,900 | 3,000 | 3,062.70 |
| 1989-03-31 | 3,900 | 3,980 | 3,900 | 3,980 | 5,000 | 3,125.52 |
| 1989-03-30 | 3,950 | 3,990 | 3,900 | 3,990 | 7,000 | 3,133.37 |
| 1989-03-29 | 3,930 | 3,940 | 3,900 | 3,900 | 14,000 | 3,062.70 |
| 1989-03-28 | 3,900 | 3,930 | 3,900 | 3,930 | 23,000 | 3,086.25 |
| 1989-03-27 | 3,850 | 3,920 | 3,810 | 3,910 | 86,000 | 3,070.55 |
| 1989-03-24 | 3,800 | 3,800 | 3,750 | 3,800 | 22,000 | 2,984.17 |
| 1989-03-23 | 3,750 | 3,750 | 3,750 | 3,750 | 12,000 | 2,944.90 |
| 1989-03-22 | 3,760 | 3,760 | 3,710 | 3,750 | 64,000 | 2,944.90 |
| 1989-03-20 | 3,850 | 3,850 | 3,750 | 3,760 | 41,000 | 2,952.75 |
| 1989-03-17 | 3,800 | 3,830 | 3,790 | 3,800 | 47,000 | 2,984.17 |
| 1989-03-16 | 3,750 | 3,780 | 3,700 | 3,780 | 30,000 | 2,968.46 |
| 1989-03-15 | 3,600 | 3,680 | 3,600 | 3,680 | 31,000 | 2,889.93 |
| 1989-03-14 | 3,610 | 3,620 | 3,580 | 3,600 | 85,000 | 2,827.10 |
| 1989-03-13 | 3,630 | 3,630 | 3,610 | 3,610 | 27,000 | 2,834.96 |
| 1989-03-10 | 3,650 | 3,750 | 3,600 | 3,700 | 18,000 | 2,905.63 |
| 1989-03-09 | 3,700 | 3,700 | 3,680 | 3,680 | 75,000 | 2,889.93 |
| 1989-03-08 | 3,750 | 3,810 | 3,700 | 3,700 | 94,000 | 2,905.63 |
| 1989-03-07 | 3,740 | 3,780 | 3,700 | 3,700 | 31,000 | 2,905.63 |
| 1989-03-06 | 3,810 | 3,840 | 3,810 | 3,840 | 40,000 | 3,015.58 |
| 1989-03-03 | 3,840 | 3,840 | 3,820 | 3,840 | 8,000 | 3,015.58 |
| 1989-03-02 | 3,770 | 3,800 | 3,770 | 3,790 | 12,000 | 2,976.31 |
| 1989-03-01 | 3,730 | 3,730 | 3,680 | 3,720 | 45,000 | 2,921.34 |
| 1989-02-28 | 3,800 | 3,840 | 3,680 | 3,680 | 22,000 | 2,889.93 |
| 1989-02-27 | 3,760 | 3,840 | 3,760 | 3,770 | 22,000 | 2,960.61 |
| 1989-02-23 | 3,710 | 3,810 | 3,710 | 3,810 | 22,000 | 2,992.02 |
| 1989-02-22 | 3,650 | 3,720 | 3,650 | 3,720 | 40,000 | 2,921.34 |
| 1989-02-21 | 3,650 | 3,650 | 3,600 | 3,650 | 33,000 | 2,866.37 |
| 1989-02-20 | 3,730 | 3,730 | 3,700 | 3,700 | 19,000 | 2,905.63 |
| 1989-02-17 | 3,800 | 3,800 | 3,700 | 3,700 | 33,000 | 2,905.63 |
| 1989-02-16 | 3,910 | 3,910 | 3,830 | 3,830 | 16,000 | 3,007.72 |
| 1989-02-15 | 3,960 | 4,000 | 3,910 | 3,910 | 18,000 | 3,070.55 |
| 1989-02-14 | 4,100 | 4,100 | 3,950 | 3,950 | 9,000 | 3,101.96 |
| 1989-02-13 | 4,090 | 4,090 | 4,090 | 4,090 | 1,000 | 3,211.90 |
| 1989-02-10 | 4,090 | 4,090 | 4,040 | 4,090 | 34,000 | 3,211.90 |
| 1989-02-09 | 4,090 | 4,150 | 4,090 | 4,090 | 108,000 | 3,211.90 |
| 1989-02-08 | 4,100 | 4,110 | 4,020 | 4,090 | 17,000 | 3,211.90 |
| 1989-02-07 | 4,160 | 4,160 | 4,140 | 4,140 | 11,000 | 3,251.17 |
| 1989-02-06 | 4,200 | 4,280 | 4,190 | 4,260 | 13,000 | 3,345.41 |
| 1989-02-03 | 4,280 | 4,280 | 4,260 | 4,270 | 17,000 | 3,353.26 |
| 1989-02-02 | 4,290 | 4,300 | 4,250 | 4,300 | 25,000 | 3,376.82 |
| 1989-02-01 | 4,300 | 4,340 | 4,230 | 4,300 | 62,000 | 3,376.82 |
| 1989-01-31 | 4,300 | 4,300 | 4,160 | 4,300 | 55,000 | 3,376.82 |
| 1989-01-30 | 4,200 | 4,340 | 4,200 | 4,260 | 58,000 | 3,345.41 |
| 1989-01-28 | 4,150 | 4,200 | 4,150 | 4,200 | 49,000 | 3,298.29 |
| 1989-01-27 | 3,980 | 4,010 | 3,980 | 4,000 | 176,000 | 3,141.23 |
| 1989-01-26 | 3,960 | 4,000 | 3,860 | 4,000 | 121,000 | 3,141.23 |
| 1989-01-25 | 3,990 | 3,990 | 3,970 | 3,970 | 7,000 | 3,117.67 |
| 1989-01-24 | 4,080 | 4,120 | 4,010 | 4,010 | 75,000 | 3,149.08 |
| 1989-01-23 | 4,080 | 4,100 | 4,080 | 4,100 | 30,000 | 3,219.76 |
| 1989-01-20 | 4,150 | 4,150 | 4,100 | 4,100 | 65,000 | 3,219.76 |
| 1989-01-18 | 4,300 | 4,300 | 4,290 | 4,300 | 31,000 | 3,376.82 |
| 1989-01-17 | 4,350 | 4,350 | 4,300 | 4,300 | 13,000 | 3,376.82 |
| 1989-01-13 | 4,300 | 4,400 | 4,300 | 4,300 | 31,000 | 3,376.82 |
| 1989-01-12 | 4,300 | 4,330 | 4,290 | 4,290 | 34,000 | 3,368.97 |
| 1989-01-11 | 4,330 | 4,350 | 4,300 | 4,330 | 58,000 | 3,400.38 |
| 1989-01-10 | 4,260 | 4,300 | 4,250 | 4,300 | 138,000 | 3,376.82 |
| 1989-01-09 | 4,260 | 4,270 | 4,260 | 4,260 | 47,000 | 3,345.41 |
| 1989-01-06 | 4,210 | 4,240 | 4,160 | 4,240 | 33,000 | 3,329.70 |
| 1989-01-05 | 4,300 | 4,300 | 4,160 | 4,160 | 29,000 | 3,266.88 |
| 1989-01-04 | 4,200 | 4,200 | 4,200 | 4,200 | 27,000 | 3,298.29 |
分割・併合履歴 ： [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株
