6925 ウシオ電機(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 | 1,430 | 1,450 | 1,420 | 1,450 | 72,000 | 1,380.95 |
| 1989-12-28 | 1,440 | 1,440 | 1,420 | 1,420 | 273,000 | 1,352.38 |
| 1989-12-27 | 1,480 | 1,480 | 1,430 | 1,430 | 239,000 | 1,361.90 |
| 1989-12-26 | 1,460 | 1,480 | 1,450 | 1,460 | 170,000 | 1,390.48 |
| 1989-12-25 | 1,460 | 1,470 | 1,450 | 1,470 | 220,000 | 1,400 |
| 1989-12-22 | 1,450 | 1,450 | 1,420 | 1,440 | 151,000 | 1,371.43 |
| 1989-12-21 | 1,430 | 1,450 | 1,430 | 1,430 | 210,000 | 1,361.90 |
| 1989-12-20 | 1,430 | 1,440 | 1,420 | 1,430 | 274,000 | 1,361.90 |
| 1989-12-19 | 1,410 | 1,420 | 1,400 | 1,410 | 193,000 | 1,342.86 |
| 1989-12-18 | 1,460 | 1,460 | 1,410 | 1,410 | 265,000 | 1,342.86 |
| 1989-12-15 | 1,470 | 1,470 | 1,430 | 1,440 | 262,000 | 1,371.43 |
| 1989-12-14 | 1,470 | 1,480 | 1,450 | 1,470 | 262,000 | 1,400 |
| 1989-12-13 | 1,450 | 1,470 | 1,440 | 1,470 | 151,000 | 1,400 |
| 1989-12-12 | 1,450 | 1,460 | 1,420 | 1,440 | 175,000 | 1,371.43 |
| 1989-12-11 | 1,450 | 1,460 | 1,430 | 1,450 | 135,000 | 1,380.95 |
| 1989-12-08 | 1,470 | 1,470 | 1,430 | 1,450 | 268,000 | 1,380.95 |
| 1989-12-07 | 1,440 | 1,450 | 1,430 | 1,430 | 137,000 | 1,361.90 |
| 1989-12-06 | 1,420 | 1,450 | 1,420 | 1,440 | 245,000 | 1,371.43 |
| 1989-12-05 | 1,440 | 1,450 | 1,430 | 1,430 | 155,000 | 1,361.90 |
| 1989-12-04 | 1,450 | 1,480 | 1,430 | 1,450 | 116,000 | 1,380.95 |
| 1989-12-01 | 1,430 | 1,450 | 1,420 | 1,430 | 307,000 | 1,361.90 |
| 1989-11-30 | 1,440 | 1,450 | 1,420 | 1,420 | 267,000 | 1,352.38 |
| 1989-11-29 | 1,460 | 1,480 | 1,430 | 1,450 | 289,000 | 1,380.95 |
| 1989-11-28 | 1,490 | 1,490 | 1,430 | 1,440 | 281,000 | 1,371.43 |
| 1989-11-27 | 1,500 | 1,520 | 1,480 | 1,500 | 410,000 | 1,428.57 |
| 1989-11-24 | 1,540 | 1,540 | 1,490 | 1,530 | 728,000 | 1,457.14 |
| 1989-11-22 | 1,490 | 1,540 | 1,480 | 1,540 | 1,586,000 | 1,466.67 |
| 1989-11-21 | 1,470 | 1,490 | 1,460 | 1,470 | 322,000 | 1,400 |
| 1989-11-20 | 1,430 | 1,480 | 1,430 | 1,470 | 244,000 | 1,400 |
| 1989-11-17 | 1,450 | 1,450 | 1,420 | 1,440 | 189,000 | 1,371.43 |
| 1989-11-16 | 1,450 | 1,470 | 1,450 | 1,450 | 438,000 | 1,380.95 |
| 1989-11-15 | 1,430 | 1,480 | 1,410 | 1,480 | 401,000 | 1,409.52 |
| 1989-11-14 | 1,440 | 1,450 | 1,430 | 1,440 | 239,000 | 1,371.43 |
| 1989-11-13 | 1,490 | 1,500 | 1,440 | 1,450 | 268,000 | 1,380.95 |
| 1989-11-10 | 1,420 | 1,480 | 1,420 | 1,480 | 476,000 | 1,409.52 |
| 1989-11-09 | 1,410 | 1,430 | 1,410 | 1,430 | 103,000 | 1,361.90 |
| 1989-11-08 | 1,410 | 1,430 | 1,400 | 1,420 | 226,000 | 1,352.38 |
| 1989-11-07 | 1,420 | 1,430 | 1,410 | 1,410 | 194,000 | 1,342.86 |
| 1989-11-06 | 1,460 | 1,460 | 1,440 | 1,440 | 174,000 | 1,371.43 |
| 1989-11-02 | 1,480 | 1,480 | 1,440 | 1,440 | 145,000 | 1,371.43 |
| 1989-11-01 | 1,480 | 1,520 | 1,460 | 1,460 | 518,000 | 1,390.48 |
| 1989-10-31 | 1,460 | 1,510 | 1,450 | 1,480 | 309,000 | 1,409.52 |
| 1989-10-30 | 1,450 | 1,470 | 1,440 | 1,450 | 120,000 | 1,380.95 |
| 1989-10-27 | 1,450 | 1,460 | 1,430 | 1,460 | 519,000 | 1,390.48 |
| 1989-10-26 | 1,460 | 1,460 | 1,430 | 1,430 | 232,000 | 1,361.90 |
| 1989-10-25 | 1,450 | 1,470 | 1,400 | 1,470 | 682,000 | 1,400 |
| 1989-10-24 | 1,500 | 1,500 | 1,460 | 1,460 | 691,000 | 1,390.48 |
| 1989-10-23 | 1,500 | 1,520 | 1,490 | 1,500 | 453,000 | 1,428.57 |
| 1989-10-20 | 1,510 | 1,520 | 1,490 | 1,510 | 384,000 | 1,438.10 |
| 1989-10-19 | 1,500 | 1,520 | 1,490 | 1,510 | 299,000 | 1,438.10 |
| 1989-10-18 | 1,500 | 1,510 | 1,490 | 1,500 | 402,000 | 1,428.57 |
| 1989-10-17 | 1,550 | 1,550 | 1,490 | 1,520 | 594,000 | 1,447.62 |
| 1989-10-16 | 1,510 | 1,530 | 1,490 | 1,500 | 1,040,000 | 1,428.57 |
| 1989-10-13 | 1,510 | 1,590 | 1,510 | 1,590 | 786,000 | 1,514.29 |
| 1989-10-12 | 1,540 | 1,560 | 1,500 | 1,510 | 392,000 | 1,438.10 |
| 1989-10-11 | 1,540 | 1,570 | 1,510 | 1,540 | 373,000 | 1,466.67 |
| 1989-10-09 | 1,550 | 1,590 | 1,540 | 1,550 | 426,000 | 1,476.19 |
| 1989-10-06 | 1,560 | 1,590 | 1,550 | 1,560 | 740,000 | 1,485.71 |
| 1989-10-05 | 1,630 | 1,630 | 1,580 | 1,590 | 1,783,000 | 1,514.29 |
| 1989-10-04 | 1,550 | 1,620 | 1,540 | 1,620 | 2,817,000 | 1,542.86 |
| 1989-10-03 | 1,570 | 1,580 | 1,520 | 1,540 | 670,000 | 1,466.67 |
| 1989-10-02 | 1,590 | 1,590 | 1,550 | 1,580 | 654,000 | 1,504.76 |
| 1989-09-29 | 1,600 | 1,620 | 1,580 | 1,590 | 6,673,000 | 1,514.29 |
| 1989-09-28 | 1,520 | 1,580 | 1,510 | 1,580 | 7,407,000 | 1,504.76 |
| 1989-09-27 | 1,540 | 1,540 | 1,500 | 1,500 | 2,141,000 | 1,428.57 |
| 1989-09-26 | 1,540 | 1,570 | 1,510 | 1,540 | 9,064,000 | 1,466.67 |
| 1989-09-25 | 1,470 | 1,520 | 1,450 | 1,510 | 5,298,000 | 1,438.10 |
| 1989-09-22 | 1,450 | 1,480 | 1,430 | 1,470 | 1,168,000 | 1,400 |
| 1989-09-21 | 1,450 | 1,460 | 1,430 | 1,440 | 1,016,000 | 1,371.43 |
| 1989-09-20 | 1,470 | 1,500 | 1,440 | 1,450 | 3,930,000 | 1,380.95 |
| 1989-09-19 | 1,350 | 1,420 | 1,350 | 1,380 | 1,153,000 | 1,314.29 |
| 1989-09-18 | 1,390 | 1,390 | 1,340 | 1,350 | 641,000 | 1,285.71 |
| 1989-09-14 | 1,400 | 1,410 | 1,360 | 1,400 | 635,000 | 1,333.33 |
| 1989-09-13 | 1,350 | 1,430 | 1,330 | 1,420 | 941,000 | 1,352.38 |
| 1989-09-12 | 1,340 | 1,360 | 1,330 | 1,340 | 274,000 | 1,276.19 |
| 1989-09-11 | 1,340 | 1,350 | 1,320 | 1,320 | 266,000 | 1,257.14 |
| 1989-09-08 | 1,380 | 1,380 | 1,320 | 1,320 | 288,000 | 1,257.14 |
| 1989-09-07 | 1,350 | 1,380 | 1,330 | 1,380 | 304,000 | 1,314.29 |
| 1989-09-06 | 1,350 | 1,370 | 1,330 | 1,330 | 205,000 | 1,266.67 |
| 1989-09-05 | 1,370 | 1,380 | 1,350 | 1,360 | 309,000 | 1,295.24 |
| 1989-09-04 | 1,390 | 1,390 | 1,350 | 1,350 | 109,000 | 1,285.71 |
| 1989-09-01 | 1,380 | 1,380 | 1,340 | 1,350 | 248,000 | 1,285.71 |
| 1989-08-31 | 1,390 | 1,390 | 1,350 | 1,350 | 119,000 | 1,285.71 |
| 1989-08-30 | 1,360 | 1,380 | 1,330 | 1,350 | 186,000 | 1,285.71 |
| 1989-08-29 | 1,380 | 1,400 | 1,360 | 1,380 | 156,000 | 1,314.29 |
| 1989-08-28 | 1,390 | 1,410 | 1,380 | 1,400 | 220,000 | 1,333.33 |
| 1989-08-25 | 1,400 | 1,400 | 1,380 | 1,380 | 123,000 | 1,314.29 |
| 1989-08-24 | 1,390 | 1,410 | 1,390 | 1,400 | 134,000 | 1,333.33 |
| 1989-08-23 | 1,410 | 1,420 | 1,390 | 1,390 | 163,000 | 1,323.81 |
| 1989-08-22 | 1,410 | 1,430 | 1,400 | 1,400 | 162,000 | 1,333.33 |
| 1989-08-21 | 1,420 | 1,420 | 1,400 | 1,410 | 177,000 | 1,342.86 |
| 1989-08-18 | 1,390 | 1,400 | 1,380 | 1,380 | 359,000 | 1,314.29 |
| 1989-08-17 | 1,410 | 1,410 | 1,380 | 1,380 | 235,000 | 1,314.29 |
| 1989-08-16 | 1,390 | 1,390 | 1,380 | 1,390 | 173,000 | 1,323.81 |
| 1989-08-15 | 1,400 | 1,400 | 1,370 | 1,380 | 189,000 | 1,314.29 |
| 1989-08-14 | 1,390 | 1,400 | 1,380 | 1,390 | 150,000 | 1,323.81 |
| 1989-08-11 | 1,410 | 1,420 | 1,390 | 1,400 | 270,000 | 1,333.33 |
| 1989-08-10 | 1,430 | 1,430 | 1,410 | 1,410 | 308,000 | 1,342.86 |
| 1989-08-09 | 1,430 | 1,430 | 1,410 | 1,430 | 323,000 | 1,361.90 |
| 1989-08-08 | 1,430 | 1,430 | 1,400 | 1,430 | 336,000 | 1,361.90 |
| 1989-08-07 | 1,420 | 1,440 | 1,410 | 1,430 | 432,000 | 1,361.90 |
| 1989-08-04 | 1,400 | 1,400 | 1,360 | 1,380 | 192,000 | 1,314.29 |
| 1989-08-03 | 1,400 | 1,400 | 1,340 | 1,360 | 437,000 | 1,295.24 |
| 1989-08-02 | 1,410 | 1,410 | 1,380 | 1,380 | 167,000 | 1,314.29 |
| 1989-08-01 | 1,440 | 1,440 | 1,410 | 1,420 | 184,000 | 1,352.38 |
| 1989-07-31 | 1,430 | 1,450 | 1,410 | 1,440 | 261,000 | 1,371.43 |
| 1989-07-28 | 1,430 | 1,450 | 1,410 | 1,450 | 389,000 | 1,380.95 |
| 1989-07-27 | 1,410 | 1,420 | 1,400 | 1,410 | 354,000 | 1,342.86 |
| 1989-07-26 | 1,400 | 1,420 | 1,380 | 1,420 | 417,000 | 1,352.38 |
| 1989-07-25 | 1,430 | 1,430 | 1,400 | 1,400 | 366,000 | 1,333.33 |
| 1989-07-24 | 1,410 | 1,440 | 1,410 | 1,430 | 186,000 | 1,361.90 |
| 1989-07-21 | 1,430 | 1,430 | 1,390 | 1,430 | 1,088,000 | 1,361.90 |
| 1989-07-20 | 1,450 | 1,450 | 1,420 | 1,430 | 755,000 | 1,361.90 |
| 1989-07-19 | 1,440 | 1,450 | 1,440 | 1,450 | 358,000 | 1,380.95 |
| 1989-07-18 | 1,460 | 1,460 | 1,440 | 1,440 | 509,000 | 1,371.43 |
| 1989-07-17 | 1,450 | 1,470 | 1,450 | 1,460 | 385,000 | 1,390.48 |
| 1989-07-14 | 1,480 | 1,480 | 1,450 | 1,460 | 811,000 | 1,390.48 |
| 1989-07-13 | 1,470 | 1,490 | 1,470 | 1,490 | 779,000 | 1,419.05 |
| 1989-07-12 | 1,470 | 1,480 | 1,460 | 1,480 | 826,000 | 1,409.52 |
| 1989-07-11 | 1,510 | 1,510 | 1,450 | 1,450 | 1,126,000 | 1,380.95 |
| 1989-07-10 | 1,510 | 1,520 | 1,490 | 1,510 | 1,334,000 | 1,438.10 |
| 1989-07-07 | 1,530 | 1,540 | 1,500 | 1,500 | 4,634,000 | 1,428.57 |
| 1989-07-06 | 1,470 | 1,540 | 1,460 | 1,520 | 11,836,999 | 1,447.62 |
| 1989-07-05 | 1,460 | 1,490 | 1,440 | 1,470 | 5,169,000 | 1,400 |
| 1989-07-04 | 1,430 | 1,460 | 1,430 | 1,450 | 2,142,000 | 1,380.95 |
| 1989-07-03 | 1,410 | 1,420 | 1,410 | 1,420 | 431,000 | 1,352.38 |
| 1989-06-30 | 1,430 | 1,440 | 1,400 | 1,410 | 1,613,000 | 1,342.86 |
| 1989-06-29 | 1,430 | 1,460 | 1,420 | 1,420 | 2,498,000 | 1,352.38 |
| 1989-06-28 | 1,400 | 1,430 | 1,390 | 1,410 | 1,789,000 | 1,342.86 |
| 1989-06-27 | 1,400 | 1,410 | 1,390 | 1,390 | 688,000 | 1,323.81 |
| 1989-06-26 | 1,420 | 1,430 | 1,390 | 1,390 | 1,066,000 | 1,323.81 |
| 1989-06-23 | 1,390 | 1,460 | 1,380 | 1,420 | 5,699,000 | 1,352.38 |
| 1989-06-22 | 1,390 | 1,400 | 1,380 | 1,400 | 654,000 | 1,333.33 |
| 1989-06-21 | 1,420 | 1,420 | 1,380 | 1,390 | 1,886,000 | 1,323.81 |
| 1989-06-20 | 1,430 | 1,470 | 1,410 | 1,420 | 7,295,000 | 1,352.38 |
| 1989-06-19 | 1,400 | 1,430 | 1,390 | 1,420 | 7,416,000 | 1,352.38 |
| 1989-06-16 | 1,340 | 1,360 | 1,300 | 1,340 | 1,303,000 | 1,276.19 |
| 1989-06-15 | 1,350 | 1,400 | 1,320 | 1,320 | 2,711,000 | 1,257.14 |
| 1989-06-14 | 1,260 | 1,370 | 1,260 | 1,340 | 1,383,000 | 1,276.19 |
| 1989-06-13 | 1,260 | 1,320 | 1,250 | 1,270 | 455,000 | 1,209.52 |
| 1989-06-12 | 1,270 | 1,290 | 1,260 | 1,270 | 266,000 | 1,209.52 |
| 1989-06-09 | 1,310 | 1,310 | 1,260 | 1,270 | 281,000 | 1,209.52 |
| 1989-06-08 | 1,280 | 1,320 | 1,280 | 1,310 | 449,000 | 1,247.62 |
| 1989-06-07 | 1,300 | 1,320 | 1,270 | 1,270 | 320,000 | 1,209.52 |
| 1989-06-06 | 1,320 | 1,320 | 1,290 | 1,300 | 430,000 | 1,238.10 |
| 1989-06-05 | 1,360 | 1,370 | 1,320 | 1,340 | 341,000 | 1,276.19 |
| 1989-06-02 | 1,390 | 1,390 | 1,340 | 1,370 | 1,918,000 | 1,304.76 |
| 1989-06-01 | 1,400 | 1,420 | 1,370 | 1,390 | 7,489,000 | 1,323.81 |
| 1989-05-31 | 1,260 | 1,390 | 1,250 | 1,380 | 1,988,000 | 1,314.29 |
| 1989-05-30 | 1,260 | 1,260 | 1,240 | 1,260 | 325,000 | 1,200 |
| 1989-05-29 | 1,290 | 1,300 | 1,260 | 1,270 | 221,000 | 1,209.52 |
| 1989-05-26 | 1,300 | 1,300 | 1,270 | 1,280 | 320,000 | 1,219.05 |
| 1989-05-25 | 1,270 | 1,310 | 1,260 | 1,290 | 546,000 | 1,228.57 |
| 1989-05-24 | 1,260 | 1,270 | 1,240 | 1,260 | 315,000 | 1,200 |
| 1989-05-23 | 1,270 | 1,280 | 1,250 | 1,270 | 244,000 | 1,209.52 |
| 1989-05-22 | 1,270 | 1,280 | 1,260 | 1,270 | 305,000 | 1,209.52 |
| 1989-05-19 | 1,260 | 1,300 | 1,260 | 1,270 | 349,000 | 1,209.52 |
| 1989-05-18 | 1,290 | 1,300 | 1,250 | 1,260 | 380,000 | 1,200 |
| 1989-05-17 | 1,330 | 1,330 | 1,280 | 1,280 | 403,000 | 1,219.05 |
| 1989-05-16 | 1,290 | 1,320 | 1,280 | 1,320 | 631,000 | 1,257.14 |
| 1989-05-15 | 1,280 | 1,300 | 1,270 | 1,270 | 379,000 | 1,209.52 |
| 1989-05-12 | 1,310 | 1,320 | 1,290 | 1,300 | 501,000 | 1,238.10 |
| 1989-05-11 | 1,310 | 1,330 | 1,310 | 1,330 | 535,000 | 1,266.67 |
| 1989-05-10 | 1,330 | 1,340 | 1,310 | 1,320 | 699,000 | 1,257.14 |
| 1989-05-09 | 1,350 | 1,360 | 1,320 | 1,340 | 981,000 | 1,276.19 |
| 1989-05-08 | 1,390 | 1,410 | 1,340 | 1,340 | 1,921,000 | 1,276.19 |
| 1989-05-02 | 1,340 | 1,390 | 1,320 | 1,380 | 2,409,000 | 1,314.29 |
| 1989-05-01 | 1,350 | 1,360 | 1,310 | 1,340 | 1,298,000 | 1,276.19 |
| 1989-04-28 | 1,340 | 1,350 | 1,330 | 1,350 | 1,248,000 | 1,285.71 |
| 1989-04-27 | 1,360 | 1,360 | 1,320 | 1,330 | 1,814,000 | 1,266.67 |
| 1989-04-26 | 1,290 | 1,380 | 1,280 | 1,370 | 7,017,000 | 1,304.76 |
| 1989-04-25 | 1,290 | 1,310 | 1,240 | 1,260 | 1,781,000 | 1,200 |
| 1989-04-24 | 1,290 | 1,310 | 1,260 | 1,260 | 2,683,000 | 1,200 |
| 1989-04-21 | 1,250 | 1,350 | 1,240 | 1,290 | 11,071,999 | 1,228.57 |
| 1989-04-20 | 1,240 | 1,260 | 1,210 | 1,230 | 3,533,000 | 1,171.43 |
| 1989-04-19 | 1,110 | 1,250 | 1,110 | 1,250 | 2,673,000 | 1,190.48 |
| 1989-04-18 | 1,130 | 1,130 | 1,110 | 1,110 | 243,000 | 1,057.14 |
| 1989-04-17 | 1,120 | 1,130 | 1,100 | 1,110 | 545,000 | 1,057.14 |
| 1989-04-14 | 1,110 | 1,110 | 1,090 | 1,100 | 567,000 | 1,047.62 |
| 1989-04-13 | 1,150 | 1,160 | 1,110 | 1,120 | 362,000 | 1,066.67 |
| 1989-04-12 | 1,160 | 1,170 | 1,140 | 1,140 | 1,170,000 | 1,085.71 |
| 1989-04-11 | 1,140 | 1,160 | 1,130 | 1,150 | 1,176,000 | 1,095.24 |
| 1989-04-10 | 1,120 | 1,170 | 1,110 | 1,160 | 1,666,000 | 1,104.76 |
| 1989-04-07 | 1,070 | 1,120 | 1,050 | 1,120 | 1,109,000 | 1,066.67 |
| 1989-04-06 | 1,070 | 1,080 | 1,050 | 1,070 | 368,000 | 1,019.05 |
| 1989-04-05 | 1,090 | 1,090 | 1,060 | 1,070 | 458,000 | 1,019.05 |
| 1989-04-04 | 1,040 | 1,090 | 1,040 | 1,090 | 1,595,000 | 1,038.10 |
| 1989-04-03 | 1,050 | 1,060 | 1,030 | 1,040 | 247,000 | 990.48 |
| 1989-03-31 | 1,020 | 1,060 | 1,010 | 1,050 | 549,000 | 1,000 |
| 1989-03-30 | 1,010 | 1,010 | 1,000 | 1,000 | 60,000 | 952.38 |
| 1989-03-29 | 986 | 1,000 | 986 | 990 | 175,000 | 942.86 |
| 1989-03-28 | 1,010 | 1,010 | 980 | 980 | 364,000 | 933.33 |
| 1989-03-27 | 1,070 | 1,100 | 1,050 | 1,100 | 492,000 | 952.38 |
| 1989-03-24 | 1,060 | 1,070 | 1,050 | 1,060 | 178,000 | 917.75 |
| 1989-03-23 | 1,060 | 1,070 | 1,040 | 1,070 | 249,000 | 926.41 |
| 1989-03-22 | 1,080 | 1,080 | 1,060 | 1,070 | 257,000 | 926.41 |
| 1989-03-20 | 1,080 | 1,080 | 1,060 | 1,060 | 425,000 | 917.75 |
| 1989-03-17 | 1,090 | 1,090 | 1,070 | 1,080 | 300,000 | 935.07 |
| 1989-03-16 | 1,070 | 1,090 | 1,070 | 1,090 | 513,000 | 943.72 |
| 1989-03-15 | 1,070 | 1,080 | 1,060 | 1,070 | 183,000 | 926.41 |
| 1989-03-14 | 1,070 | 1,070 | 1,060 | 1,070 | 56,000 | 926.41 |
| 1989-03-13 | 1,080 | 1,080 | 1,050 | 1,070 | 94,000 | 926.41 |
| 1989-03-10 | 1,050 | 1,090 | 1,050 | 1,090 | 254,000 | 943.72 |
| 1989-03-09 | 1,070 | 1,070 | 1,050 | 1,060 | 184,000 | 917.75 |
| 1989-03-08 | 1,060 | 1,080 | 1,050 | 1,070 | 135,000 | 926.41 |
| 1989-03-07 | 1,080 | 1,080 | 1,050 | 1,050 | 255,000 | 909.09 |
| 1989-03-06 | 1,080 | 1,080 | 1,030 | 1,080 | 381,000 | 935.07 |
| 1989-03-03 | 1,090 | 1,090 | 1,080 | 1,080 | 159,000 | 935.07 |
| 1989-03-02 | 1,080 | 1,090 | 1,040 | 1,070 | 251,000 | 926.41 |
| 1989-03-01 | 1,080 | 1,090 | 1,050 | 1,050 | 326,000 | 909.09 |
| 1989-02-28 | 1,080 | 1,090 | 1,070 | 1,090 | 169,000 | 943.72 |
| 1989-02-27 | 1,080 | 1,090 | 1,050 | 1,090 | 372,000 | 943.72 |
| 1989-02-23 | 1,040 | 1,090 | 1,030 | 1,080 | 593,000 | 935.07 |
| 1989-02-22 | 1,020 | 1,050 | 1,020 | 1,020 | 392,000 | 883.12 |
| 1989-02-21 | 1,020 | 1,030 | 1,010 | 1,020 | 60,000 | 883.12 |
| 1989-02-20 | 1,030 | 1,030 | 1,020 | 1,030 | 31,000 | 891.78 |
| 1989-02-17 | 1,020 | 1,040 | 1,020 | 1,030 | 110,000 | 891.78 |
| 1989-02-16 | 1,050 | 1,050 | 1,030 | 1,040 | 168,000 | 900.43 |
| 1989-02-15 | 1,060 | 1,080 | 1,050 | 1,050 | 73,000 | 909.09 |
| 1989-02-14 | 1,040 | 1,090 | 1,040 | 1,080 | 162,000 | 935.07 |
| 1989-02-13 | 1,060 | 1,060 | 1,040 | 1,050 | 114,000 | 909.09 |
| 1989-02-10 | 1,070 | 1,090 | 1,060 | 1,070 | 211,000 | 926.41 |
| 1989-02-09 | 1,090 | 1,100 | 1,070 | 1,080 | 283,000 | 935.07 |
| 1989-02-08 | 1,090 | 1,100 | 1,070 | 1,100 | 188,000 | 952.38 |
| 1989-02-07 | 1,110 | 1,110 | 1,070 | 1,080 | 245,000 | 935.07 |
| 1989-02-06 | 1,110 | 1,120 | 1,100 | 1,120 | 143,000 | 969.70 |
| 1989-02-03 | 1,140 | 1,140 | 1,100 | 1,100 | 364,000 | 952.38 |
| 1989-02-02 | 1,080 | 1,140 | 1,080 | 1,130 | 212,000 | 978.36 |
| 1989-02-01 | 1,090 | 1,090 | 1,080 | 1,090 | 88,000 | 943.72 |
| 1989-01-31 | 1,080 | 1,100 | 1,080 | 1,080 | 107,000 | 935.07 |
| 1989-01-30 | 1,100 | 1,110 | 1,090 | 1,090 | 180,000 | 943.72 |
| 1989-01-28 | 1,110 | 1,120 | 1,100 | 1,120 | 348,000 | 969.70 |
| 1989-01-27 | 1,100 | 1,120 | 1,080 | 1,120 | 249,000 | 969.70 |
| 1989-01-26 | 1,100 | 1,100 | 1,060 | 1,090 | 185,000 | 943.72 |
| 1989-01-25 | 1,080 | 1,100 | 1,080 | 1,100 | 175,000 | 952.38 |
| 1989-01-24 | 1,110 | 1,120 | 1,080 | 1,100 | 540,000 | 952.38 |
| 1989-01-23 | 1,130 | 1,140 | 1,100 | 1,110 | 677,000 | 961.04 |
| 1989-01-20 | 1,100 | 1,160 | 1,090 | 1,140 | 2,691,000 | 987.01 |
| 1989-01-19 | 1,070 | 1,130 | 1,060 | 1,080 | 1,230,000 | 935.07 |
| 1989-01-18 | 1,050 | 1,060 | 1,020 | 1,050 | 552,000 | 909.09 |
| 1989-01-17 | 1,030 | 1,040 | 1,020 | 1,040 | 256,000 | 900.43 |
| 1989-01-13 | 1,030 | 1,040 | 1,020 | 1,020 | 286,000 | 883.12 |
| 1989-01-12 | 1,050 | 1,050 | 1,020 | 1,040 | 165,000 | 900.43 |
| 1989-01-11 | 1,010 | 1,050 | 1,000 | 1,030 | 448,000 | 891.78 |
| 1989-01-10 | 987 | 1,010 | 985 | 987 | 290,000 | 854.55 |
| 1989-01-09 | 980 | 982 | 976 | 980 | 188,000 | 848.49 |
| 1989-01-06 | 994 | 994 | 982 | 982 | 68,000 | 850.22 |
| 1989-01-05 | 985 | 1,010 | 981 | 982 | 61,000 | 850.22 |
| 1989-01-04 | 986 | 995 | 986 | 986 | 23,000 | 853.68 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-03-28]1株→1.05株
