6849 日本光電 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 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 886.36 |
| 1989-12-28 | 1,980 | 1,980 | 1,950 | 1,950 | 45,000 | 886.36 |
| 1989-12-27 | 1,980 | 1,980 | 1,950 | 1,950 | 5,000 | 886.36 |
| 1989-12-26 | 1,900 | 1,960 | 1,900 | 1,950 | 69,000 | 886.36 |
| 1989-12-25 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 886.36 |
| 1989-12-22 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 890.91 |
| 1989-12-21 | 1,870 | 1,960 | 1,870 | 1,960 | 9,000 | 890.91 |
| 1989-12-20 | 1,930 | 1,930 | 1,900 | 1,900 | 4,000 | 863.64 |
| 1989-12-18 | 1,960 | 1,960 | 1,960 | 1,960 | 4,000 | 890.91 |
| 1989-12-15 | 1,990 | 1,990 | 1,990 | 1,990 | 21,000 | 904.55 |
| 1989-12-14 | 2,000 | 2,000 | 2,000 | 2,000 | 37,000 | 909.09 |
| 1989-12-13 | 1,950 | 2,000 | 1,950 | 2,000 | 24,000 | 909.09 |
| 1989-12-12 | 1,930 | 2,000 | 1,900 | 2,000 | 47,000 | 909.09 |
| 1989-12-11 | 1,930 | 1,930 | 1,930 | 1,930 | 18,000 | 877.27 |
| 1989-12-08 | 1,910 | 1,950 | 1,910 | 1,950 | 4,000 | 886.36 |
| 1989-12-07 | 1,990 | 1,990 | 1,960 | 1,960 | 2,000 | 890.91 |
| 1989-12-06 | 1,990 | 1,990 | 1,990 | 1,990 | 11,000 | 904.55 |
| 1989-12-05 | 1,930 | 2,000 | 1,920 | 2,000 | 69,000 | 909.09 |
| 1989-12-04 | 2,000 | 2,000 | 2,000 | 2,000 | 20,000 | 909.09 |
| 1989-12-01 | 2,020 | 2,020 | 2,020 | 2,020 | 11,000 | 918.18 |
| 1989-11-30 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 | 904.55 |
| 1989-11-29 | 1,950 | 2,050 | 1,950 | 2,000 | 443,000 | 909.09 |
| 1989-11-28 | 1,940 | 1,950 | 1,940 | 1,950 | 7,000 | 886.36 |
| 1989-11-27 | 2,000 | 2,000 | 1,940 | 1,940 | 60,000 | 881.82 |
| 1989-11-24 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 909.09 |
| 1989-11-22 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 909.09 |
| 1989-11-21 | 2,040 | 2,050 | 2,040 | 2,050 | 5,000 | 931.82 |
| 1989-11-20 | 2,050 | 2,050 | 2,050 | 2,050 | 5,000 | 931.82 |
| 1989-11-15 | 2,090 | 2,090 | 2,090 | 2,090 | 23,000 | 950 |
| 1989-11-14 | 2,050 | 2,130 | 2,010 | 2,090 | 113,000 | 950 |
| 1989-11-10 | 2,000 | 2,110 | 2,000 | 2,110 | 34,000 | 959.09 |
| 1989-11-09 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 909.09 |
| 1989-11-08 | 2,010 | 2,010 | 2,010 | 2,010 | 6,000 | 913.64 |
| 1989-11-06 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 913.64 |
| 1989-11-02 | 2,010 | 2,010 | 1,950 | 2,010 | 138,000 | 913.64 |
| 1989-10-31 | 2,090 | 2,090 | 2,050 | 2,090 | 6,000 | 950 |
| 1989-10-30 | 2,000 | 2,100 | 2,000 | 2,100 | 42,000 | 954.55 |
| 1989-10-27 | 2,040 | 2,100 | 1,990 | 2,100 | 44,000 | 954.55 |
| 1989-10-24 | 2,080 | 2,080 | 2,080 | 2,080 | 5,000 | 945.46 |
| 1989-10-23 | 2,110 | 2,110 | 2,050 | 2,050 | 116,000 | 931.82 |
| 1989-10-20 | 2,080 | 2,150 | 2,080 | 2,130 | 208,000 | 968.18 |
| 1989-10-19 | 1,960 | 2,090 | 1,960 | 2,090 | 19,000 | 950 |
| 1989-10-18 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 890.91 |
| 1989-10-17 | 1,960 | 1,980 | 1,960 | 1,960 | 3,000 | 890.91 |
| 1989-10-16 | 1,940 | 1,940 | 1,940 | 1,940 | 11,000 | 881.82 |
| 1989-10-13 | 2,020 | 2,070 | 1,980 | 2,070 | 43,000 | 940.91 |
| 1989-10-12 | 2,080 | 2,080 | 2,080 | 2,080 | 10,000 | 945.46 |
| 1989-10-11 | 2,130 | 2,130 | 2,090 | 2,090 | 38,000 | 950 |
| 1989-10-09 | 2,140 | 2,140 | 2,130 | 2,130 | 9,000 | 968.18 |
| 1989-10-06 | 2,160 | 2,160 | 2,130 | 2,130 | 45,000 | 968.18 |
| 1989-10-05 | 2,100 | 2,160 | 2,100 | 2,150 | 37,000 | 977.27 |
| 1989-10-04 | 2,040 | 2,130 | 2,040 | 2,130 | 9,000 | 968.18 |
| 1989-10-03 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 | 968.18 |
| 1989-10-02 | 2,120 | 2,180 | 2,090 | 2,180 | 108,000 | 990.91 |
| 1989-09-29 | 2,130 | 2,130 | 2,080 | 2,110 | 78,000 | 959.09 |
| 1989-09-28 | 2,090 | 2,130 | 2,050 | 2,130 | 30,000 | 968.18 |
| 1989-09-27 | 2,090 | 2,090 | 2,090 | 2,090 | 8,000 | 950 |
| 1989-09-26 | 2,120 | 2,120 | 2,090 | 2,120 | 37,000 | 963.64 |
| 1989-09-25 | 2,100 | 2,160 | 2,050 | 2,160 | 194,000 | 981.82 |
| 1989-09-22 | 2,120 | 2,120 | 2,100 | 2,100 | 10,000 | 954.55 |
| 1989-09-21 | 2,150 | 2,150 | 2,150 | 2,150 | 17,000 | 977.27 |
| 1989-09-20 | 2,150 | 2,170 | 2,100 | 2,170 | 200,000 | 986.36 |
| 1989-09-19 | 2,160 | 2,180 | 2,150 | 2,160 | 84,000 | 981.82 |
| 1989-09-18 | 2,190 | 2,200 | 2,150 | 2,200 | 166,000 | 1,000 |
| 1989-09-14 | 2,160 | 2,190 | 2,140 | 2,190 | 105,000 | 995.46 |
| 1989-09-13 | 2,100 | 2,150 | 2,040 | 2,150 | 186,000 | 977.27 |
| 1989-09-12 | 2,100 | 2,120 | 2,090 | 2,120 | 92,000 | 963.64 |
| 1989-09-11 | 2,140 | 2,140 | 2,100 | 2,140 | 149,000 | 972.73 |
| 1989-09-08 | 2,100 | 2,130 | 2,090 | 2,100 | 167,000 | 954.55 |
| 1989-09-07 | 2,130 | 2,180 | 2,120 | 2,120 | 69,000 | 963.64 |
| 1989-09-06 | 2,230 | 2,230 | 2,170 | 2,170 | 80,000 | 986.36 |
| 1989-09-05 | 2,100 | 2,210 | 2,100 | 2,210 | 876,000 | 1,004.55 |
| 1989-09-04 | 2,100 | 2,120 | 2,080 | 2,120 | 105,000 | 963.64 |
| 1989-09-01 | 2,090 | 2,150 | 2,090 | 2,140 | 638,000 | 972.73 |
| 1989-08-31 | 1,950 | 2,100 | 1,950 | 2,100 | 992,000 | 954.55 |
| 1989-08-30 | 1,940 | 1,950 | 1,880 | 1,950 | 119,000 | 886.36 |
| 1989-08-29 | 1,870 | 1,940 | 1,870 | 1,940 | 185,000 | 881.82 |
| 1989-08-28 | 1,870 | 1,890 | 1,850 | 1,890 | 25,000 | 859.09 |
| 1989-08-25 | 1,850 | 1,900 | 1,850 | 1,900 | 55,000 | 863.64 |
| 1989-08-24 | 1,860 | 1,870 | 1,820 | 1,850 | 47,000 | 840.91 |
| 1989-08-23 | 1,940 | 1,940 | 1,880 | 1,880 | 83,000 | 854.55 |
| 1989-08-22 | 1,850 | 1,950 | 1,850 | 1,950 | 178,000 | 886.36 |
| 1989-08-21 | 1,890 | 1,890 | 1,870 | 1,870 | 60,000 | 850 |
| 1989-08-18 | 1,880 | 1,930 | 1,880 | 1,920 | 214,000 | 872.73 |
| 1989-08-17 | 1,880 | 1,900 | 1,860 | 1,900 | 321,000 | 863.64 |
| 1989-08-16 | 1,850 | 1,930 | 1,850 | 1,900 | 490,000 | 863.64 |
| 1989-08-15 | 1,810 | 1,860 | 1,800 | 1,860 | 349,000 | 845.46 |
| 1989-08-14 | 1,790 | 1,810 | 1,760 | 1,800 | 247,000 | 818.18 |
| 1989-08-11 | 1,860 | 1,880 | 1,810 | 1,820 | 709,000 | 827.27 |
| 1989-08-10 | 1,730 | 1,840 | 1,730 | 1,840 | 1,053,000 | 836.36 |
| 1989-08-09 | 1,650 | 1,730 | 1,640 | 1,730 | 723,000 | 786.36 |
| 1989-08-08 | 1,620 | 1,640 | 1,620 | 1,620 | 35,000 | 736.36 |
| 1989-08-07 | 1,610 | 1,620 | 1,610 | 1,610 | 42,000 | 731.82 |
| 1989-08-04 | 1,600 | 1,600 | 1,590 | 1,600 | 43,000 | 727.27 |
| 1989-08-03 | 1,580 | 1,590 | 1,580 | 1,590 | 11,000 | 722.73 |
| 1989-08-02 | 1,590 | 1,600 | 1,580 | 1,600 | 21,000 | 727.27 |
| 1989-08-01 | 1,570 | 1,600 | 1,560 | 1,560 | 12,000 | 709.09 |
| 1989-07-31 | 1,560 | 1,630 | 1,550 | 1,630 | 48,000 | 740.91 |
| 1989-07-28 | 1,560 | 1,560 | 1,550 | 1,550 | 63,000 | 704.55 |
| 1989-07-27 | 1,580 | 1,580 | 1,560 | 1,560 | 9,000 | 709.09 |
| 1989-07-26 | 1,570 | 1,600 | 1,550 | 1,600 | 39,000 | 727.27 |
| 1989-07-25 | 1,570 | 1,570 | 1,540 | 1,540 | 90,000 | 700 |
| 1989-07-24 | 1,560 | 1,580 | 1,560 | 1,570 | 8,000 | 713.64 |
| 1989-07-21 | 1,540 | 1,580 | 1,540 | 1,580 | 23,000 | 718.18 |
| 1989-07-20 | 1,550 | 1,580 | 1,550 | 1,580 | 34,000 | 718.18 |
| 1989-07-19 | 1,550 | 1,560 | 1,550 | 1,560 | 11,000 | 709.09 |
| 1989-07-18 | 1,550 | 1,550 | 1,540 | 1,550 | 9,000 | 704.55 |
| 1989-07-17 | 1,560 | 1,560 | 1,550 | 1,550 | 29,000 | 704.55 |
| 1989-07-14 | 1,550 | 1,570 | 1,540 | 1,560 | 62,000 | 709.09 |
| 1989-07-13 | 1,560 | 1,570 | 1,550 | 1,550 | 36,000 | 704.55 |
| 1989-07-12 | 1,570 | 1,570 | 1,560 | 1,570 | 29,000 | 713.64 |
| 1989-07-11 | 1,580 | 1,580 | 1,570 | 1,570 | 21,000 | 713.64 |
| 1989-07-10 | 1,590 | 1,600 | 1,570 | 1,580 | 79,000 | 718.18 |
| 1989-07-07 | 1,600 | 1,600 | 1,580 | 1,580 | 78,000 | 718.18 |
| 1989-07-06 | 1,590 | 1,600 | 1,590 | 1,600 | 46,000 | 727.27 |
| 1989-07-05 | 1,590 | 1,620 | 1,580 | 1,600 | 136,000 | 727.27 |
| 1989-07-04 | 1,580 | 1,600 | 1,580 | 1,590 | 34,000 | 722.73 |
| 1989-07-03 | 1,570 | 1,580 | 1,560 | 1,580 | 12,000 | 718.18 |
| 1989-06-30 | 1,550 | 1,570 | 1,550 | 1,570 | 29,000 | 713.64 |
| 1989-06-29 | 1,540 | 1,570 | 1,530 | 1,570 | 12,000 | 713.64 |
| 1989-06-28 | 1,580 | 1,580 | 1,550 | 1,550 | 23,000 | 704.55 |
| 1989-06-27 | 1,580 | 1,600 | 1,560 | 1,600 | 11,000 | 727.27 |
| 1989-06-26 | 1,570 | 1,620 | 1,570 | 1,620 | 255,000 | 736.36 |
| 1989-06-23 | 1,600 | 1,620 | 1,560 | 1,620 | 92,000 | 736.36 |
| 1989-06-22 | 1,600 | 1,620 | 1,580 | 1,620 | 36,000 | 736.36 |
| 1989-06-21 | 1,600 | 1,650 | 1,580 | 1,620 | 91,000 | 736.36 |
| 1989-06-20 | 1,570 | 1,570 | 1,570 | 1,570 | 30,000 | 713.64 |
| 1989-06-19 | 1,540 | 1,540 | 1,530 | 1,540 | 17,000 | 700 |
| 1989-06-16 | 1,520 | 1,540 | 1,520 | 1,540 | 27,000 | 700 |
| 1989-06-15 | 1,520 | 1,540 | 1,520 | 1,540 | 19,000 | 700 |
| 1989-06-14 | 1,530 | 1,530 | 1,500 | 1,500 | 38,000 | 681.82 |
| 1989-06-13 | 1,550 | 1,580 | 1,530 | 1,530 | 26,000 | 695.46 |
| 1989-06-12 | 1,550 | 1,550 | 1,550 | 1,550 | 19,000 | 704.55 |
| 1989-06-09 | 1,600 | 1,630 | 1,580 | 1,580 | 25,000 | 718.18 |
| 1989-06-08 | 1,660 | 1,670 | 1,610 | 1,610 | 117,000 | 731.82 |
| 1989-06-07 | 1,600 | 1,660 | 1,600 | 1,660 | 189,000 | 754.55 |
| 1989-06-06 | 1,590 | 1,610 | 1,590 | 1,610 | 47,000 | 731.82 |
| 1989-06-05 | 1,570 | 1,650 | 1,570 | 1,610 | 123,000 | 731.82 |
| 1989-06-02 | 1,600 | 1,620 | 1,560 | 1,570 | 81,000 | 713.64 |
| 1989-06-01 | 1,600 | 1,620 | 1,590 | 1,610 | 120,000 | 731.82 |
| 1989-05-31 | 1,550 | 1,600 | 1,550 | 1,590 | 194,000 | 722.73 |
| 1989-05-30 | 1,550 | 1,550 | 1,550 | 1,550 | 65,000 | 704.55 |
| 1989-05-29 | 1,550 | 1,550 | 1,550 | 1,550 | 31,000 | 704.55 |
| 1989-05-26 | 1,580 | 1,580 | 1,550 | 1,550 | 21,000 | 704.55 |
| 1989-05-25 | 1,550 | 1,580 | 1,520 | 1,580 | 21,000 | 718.18 |
| 1989-05-24 | 1,590 | 1,590 | 1,520 | 1,580 | 76,000 | 718.18 |
| 1989-05-23 | 1,630 | 1,640 | 1,560 | 1,610 | 182,000 | 731.82 |
| 1989-05-22 | 1,580 | 1,610 | 1,550 | 1,610 | 191,000 | 731.82 |
| 1989-05-19 | 1,540 | 1,590 | 1,530 | 1,580 | 150,000 | 718.18 |
| 1989-05-18 | 1,550 | 1,550 | 1,530 | 1,530 | 45,000 | 695.46 |
| 1989-05-17 | 1,560 | 1,560 | 1,530 | 1,530 | 30,000 | 695.46 |
| 1989-05-16 | 1,540 | 1,550 | 1,540 | 1,550 | 10,000 | 704.55 |
| 1989-05-15 | 1,530 | 1,550 | 1,530 | 1,550 | 18,000 | 704.55 |
| 1989-05-12 | 1,550 | 1,550 | 1,530 | 1,530 | 87,000 | 695.46 |
| 1989-05-11 | 1,530 | 1,560 | 1,520 | 1,550 | 90,000 | 704.55 |
| 1989-05-10 | 1,520 | 1,530 | 1,520 | 1,530 | 12,000 | 695.46 |
| 1989-05-09 | 1,540 | 1,550 | 1,540 | 1,550 | 32,000 | 704.55 |
| 1989-05-08 | 1,520 | 1,540 | 1,520 | 1,530 | 24,000 | 695.46 |
| 1989-05-02 | 1,550 | 1,550 | 1,520 | 1,520 | 5,000 | 690.91 |
| 1989-05-01 | 1,530 | 1,580 | 1,510 | 1,520 | 246,000 | 690.91 |
| 1989-04-28 | 1,490 | 1,530 | 1,460 | 1,510 | 146,000 | 686.36 |
| 1989-04-27 | 1,500 | 1,500 | 1,430 | 1,470 | 31,000 | 668.18 |
| 1989-04-26 | 1,500 | 1,530 | 1,500 | 1,500 | 14,000 | 681.82 |
| 1989-04-25 | 1,560 | 1,580 | 1,530 | 1,530 | 87,000 | 695.46 |
| 1989-04-24 | 1,550 | 1,560 | 1,530 | 1,560 | 72,000 | 709.09 |
| 1989-04-21 | 1,510 | 1,560 | 1,510 | 1,550 | 38,000 | 704.55 |
| 1989-04-20 | 1,510 | 1,540 | 1,480 | 1,510 | 76,000 | 686.36 |
| 1989-04-19 | 1,590 | 1,590 | 1,500 | 1,560 | 457,000 | 709.09 |
| 1989-04-18 | 1,510 | 1,580 | 1,510 | 1,580 | 403,000 | 718.18 |
| 1989-04-17 | 1,500 | 1,510 | 1,490 | 1,510 | 232,000 | 686.36 |
| 1989-04-14 | 1,450 | 1,450 | 1,430 | 1,450 | 71,000 | 659.09 |
| 1989-04-13 | 1,470 | 1,530 | 1,410 | 1,410 | 268,000 | 640.91 |
| 1989-04-12 | 1,380 | 1,430 | 1,380 | 1,430 | 227,000 | 650 |
| 1989-04-11 | 1,400 | 1,400 | 1,370 | 1,400 | 51,000 | 636.36 |
| 1989-04-10 | 1,410 | 1,410 | 1,400 | 1,400 | 18,000 | 636.36 |
| 1989-04-07 | 1,410 | 1,410 | 1,400 | 1,400 | 34,000 | 636.36 |
| 1989-04-06 | 1,430 | 1,430 | 1,400 | 1,430 | 9,000 | 650 |
| 1989-04-05 | 1,370 | 1,450 | 1,370 | 1,440 | 281,000 | 654.55 |
| 1989-04-04 | 1,370 | 1,390 | 1,350 | 1,350 | 205,000 | 613.64 |
| 1989-04-03 | 1,390 | 1,400 | 1,370 | 1,370 | 47,000 | 622.73 |
| 1989-03-31 | 1,380 | 1,380 | 1,370 | 1,370 | 27,000 | 622.73 |
| 1989-03-30 | 1,440 | 1,440 | 1,400 | 1,400 | 12,000 | 636.36 |
| 1989-03-29 | 1,460 | 1,460 | 1,440 | 1,440 | 4,000 | 654.55 |
| 1989-03-28 | 1,440 | 1,440 | 1,440 | 1,440 | 11,000 | 654.55 |
| 1989-03-27 | 1,460 | 1,500 | 1,460 | 1,500 | 66,000 | 619.84 |
| 1989-03-24 | 1,450 | 1,460 | 1,430 | 1,460 | 58,000 | 603.31 |
| 1989-03-23 | 1,410 | 1,440 | 1,410 | 1,410 | 23,000 | 582.65 |
| 1989-03-22 | 1,430 | 1,460 | 1,420 | 1,460 | 18,000 | 603.31 |
| 1989-03-20 | 1,440 | 1,440 | 1,400 | 1,420 | 19,000 | 586.78 |
| 1989-03-17 | 1,420 | 1,420 | 1,400 | 1,420 | 15,000 | 586.78 |
| 1989-03-16 | 1,420 | 1,430 | 1,380 | 1,380 | 121,000 | 570.25 |
| 1989-03-15 | 1,400 | 1,420 | 1,380 | 1,380 | 123,000 | 570.25 |
| 1989-03-14 | 1,420 | 1,440 | 1,380 | 1,380 | 158,000 | 570.25 |
| 1989-03-13 | 1,490 | 1,490 | 1,420 | 1,420 | 65,000 | 586.78 |
| 1989-03-10 | 1,500 | 1,500 | 1,490 | 1,490 | 11,000 | 615.70 |
| 1989-03-09 | 1,460 | 1,490 | 1,460 | 1,490 | 5,000 | 615.70 |
| 1989-03-08 | 1,500 | 1,500 | 1,440 | 1,440 | 111,000 | 595.04 |
| 1989-03-07 | 1,460 | 1,500 | 1,460 | 1,490 | 46,000 | 615.70 |
| 1989-03-06 | 1,420 | 1,450 | 1,400 | 1,440 | 44,000 | 595.04 |
| 1989-03-03 | 1,400 | 1,420 | 1,400 | 1,400 | 31,000 | 578.51 |
| 1989-02-28 | 1,400 | 1,400 | 1,380 | 1,380 | 28,000 | 570.25 |
| 1989-02-27 | 1,400 | 1,400 | 1,390 | 1,390 | 25,000 | 574.38 |
| 1989-02-23 | 1,410 | 1,420 | 1,400 | 1,420 | 25,000 | 586.78 |
| 1989-02-22 | 1,420 | 1,420 | 1,390 | 1,410 | 54,000 | 582.65 |
| 1989-02-21 | 1,430 | 1,430 | 1,400 | 1,400 | 23,000 | 578.51 |
| 1989-02-20 | 1,460 | 1,460 | 1,450 | 1,450 | 15,000 | 599.17 |
| 1989-02-17 | 1,460 | 1,460 | 1,460 | 1,460 | 6,000 | 603.31 |
| 1989-02-16 | 1,480 | 1,480 | 1,470 | 1,470 | 14,000 | 607.44 |
| 1989-02-15 | 1,530 | 1,530 | 1,480 | 1,480 | 40,000 | 611.57 |
| 1989-02-14 | 1,490 | 1,500 | 1,490 | 1,500 | 50,000 | 619.84 |
| 1989-02-13 | 1,500 | 1,500 | 1,480 | 1,480 | 43,000 | 611.57 |
| 1989-02-10 | 1,530 | 1,530 | 1,490 | 1,490 | 27,000 | 615.70 |
| 1989-02-09 | 1,500 | 1,540 | 1,500 | 1,530 | 68,000 | 632.23 |
| 1989-02-08 | 1,510 | 1,530 | 1,490 | 1,490 | 131,000 | 615.70 |
| 1989-02-07 | 1,510 | 1,520 | 1,500 | 1,500 | 41,000 | 619.84 |
| 1989-02-06 | 1,530 | 1,540 | 1,500 | 1,500 | 62,000 | 619.84 |
| 1989-02-03 | 1,530 | 1,540 | 1,500 | 1,530 | 72,000 | 632.23 |
| 1989-02-02 | 1,530 | 1,530 | 1,520 | 1,530 | 5,000 | 632.23 |
| 1989-02-01 | 1,550 | 1,550 | 1,530 | 1,530 | 28,000 | 632.23 |
| 1989-01-31 | 1,550 | 1,550 | 1,530 | 1,550 | 38,000 | 640.50 |
| 1989-01-30 | 1,550 | 1,550 | 1,540 | 1,540 | 8,000 | 636.36 |
| 1989-01-28 | 1,550 | 1,550 | 1,520 | 1,520 | 33,000 | 628.10 |
| 1989-01-27 | 1,500 | 1,540 | 1,500 | 1,540 | 84,000 | 636.36 |
| 1989-01-26 | 1,490 | 1,520 | 1,490 | 1,500 | 70,000 | 619.84 |
| 1989-01-25 | 1,500 | 1,500 | 1,490 | 1,490 | 14,000 | 615.70 |
| 1989-01-24 | 1,520 | 1,530 | 1,510 | 1,510 | 14,000 | 623.97 |
| 1989-01-23 | 1,540 | 1,540 | 1,500 | 1,500 | 9,000 | 619.84 |
| 1989-01-20 | 1,550 | 1,550 | 1,500 | 1,540 | 7,000 | 636.36 |
| 1989-01-19 | 1,540 | 1,560 | 1,540 | 1,560 | 14,000 | 644.63 |
| 1989-01-18 | 1,540 | 1,580 | 1,540 | 1,560 | 97,000 | 644.63 |
| 1989-01-17 | 1,490 | 1,550 | 1,490 | 1,540 | 155,000 | 636.36 |
| 1989-01-13 | 1,500 | 1,500 | 1,450 | 1,450 | 34,000 | 599.17 |
| 1989-01-12 | 1,480 | 1,500 | 1,480 | 1,500 | 35,000 | 619.84 |
| 1989-01-11 | 1,470 | 1,500 | 1,440 | 1,500 | 101,000 | 619.84 |
| 1989-01-10 | 1,440 | 1,450 | 1,420 | 1,450 | 25,000 | 599.17 |
| 1989-01-09 | 1,440 | 1,440 | 1,440 | 1,440 | 20,000 | 595.04 |
| 1989-01-06 | 1,420 | 1,450 | 1,400 | 1,400 | 45,000 | 578.51 |
| 1989-01-05 | 1,410 | 1,450 | 1,410 | 1,420 | 16,000 | 586.78 |
| 1989-01-04 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 599.17 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1983-01-27]1株→1.1株
