6954 ファナック(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 | 8,440 | 8,440 | 8,320 | 8,390 | 610,400 | 1,678 |
| 1989-12-28 | 8,500 | 8,570 | 8,360 | 8,390 | 3,762,000 | 1,678 |
| 1989-12-27 | 8,200 | 8,520 | 8,190 | 8,450 | 8,918,400 | 1,690 |
| 1989-12-26 | 8,000 | 8,120 | 7,980 | 8,100 | 3,166,800 | 1,620 |
| 1989-12-25 | 7,730 | 7,890 | 7,720 | 7,890 | 1,163,400 | 1,578 |
| 1989-12-22 | 7,780 | 7,800 | 7,680 | 7,720 | 703,100 | 1,544 |
| 1989-12-21 | 7,790 | 7,830 | 7,650 | 7,680 | 829,300 | 1,536 |
| 1989-12-20 | 7,800 | 7,800 | 7,700 | 7,700 | 525,000 | 1,540 |
| 1989-12-19 | 7,800 | 7,830 | 7,700 | 7,700 | 503,400 | 1,540 |
| 1989-12-18 | 7,890 | 7,890 | 7,750 | 7,830 | 557,000 | 1,566 |
| 1989-12-15 | 7,910 | 7,990 | 7,830 | 7,890 | 1,489,900 | 1,578 |
| 1989-12-14 | 7,960 | 8,000 | 7,840 | 7,920 | 1,100,500 | 1,584 |
| 1989-12-13 | 7,900 | 8,050 | 7,900 | 7,930 | 4,336,400 | 1,586 |
| 1989-12-12 | 7,790 | 7,940 | 7,760 | 7,840 | 2,137,600 | 1,568 |
| 1989-12-11 | 7,670 | 7,830 | 7,650 | 7,800 | 907,500 | 1,560 |
| 1989-12-08 | 7,700 | 7,780 | 7,620 | 7,670 | 969,000 | 1,534 |
| 1989-12-07 | 7,700 | 7,770 | 7,610 | 7,700 | 1,102,900 | 1,540 |
| 1989-12-06 | 7,490 | 7,660 | 7,490 | 7,600 | 1,166,300 | 1,520 |
| 1989-12-05 | 7,490 | 7,490 | 7,410 | 7,480 | 413,400 | 1,496 |
| 1989-12-04 | 7,300 | 7,410 | 7,280 | 7,400 | 395,200 | 1,480 |
| 1989-12-01 | 7,240 | 7,390 | 7,200 | 7,220 | 760,700 | 1,444 |
| 1989-11-30 | 7,220 | 7,340 | 7,220 | 7,220 | 507,300 | 1,444 |
| 1989-11-29 | 7,220 | 7,250 | 7,180 | 7,200 | 622,500 | 1,440 |
| 1989-11-28 | 7,310 | 7,340 | 7,200 | 7,200 | 350,300 | 1,440 |
| 1989-11-27 | 7,410 | 7,410 | 7,260 | 7,310 | 374,100 | 1,462 |
| 1989-11-24 | 7,450 | 7,470 | 7,390 | 7,410 | 432,700 | 1,482 |
| 1989-11-22 | 7,470 | 7,480 | 7,380 | 7,450 | 565,900 | 1,490 |
| 1989-11-21 | 7,250 | 7,400 | 7,250 | 7,400 | 496,700 | 1,480 |
| 1989-11-20 | 7,230 | 7,300 | 7,180 | 7,200 | 220,500 | 1,440 |
| 1989-11-17 | 7,300 | 7,300 | 7,100 | 7,130 | 498,900 | 1,426 |
| 1989-11-16 | 7,350 | 7,350 | 7,200 | 7,220 | 589,900 | 1,444 |
| 1989-11-15 | 7,360 | 7,440 | 7,300 | 7,350 | 490,200 | 1,470 |
| 1989-11-14 | 7,310 | 7,400 | 7,310 | 7,360 | 306,800 | 1,472 |
| 1989-11-13 | 7,400 | 7,400 | 7,300 | 7,360 | 377,900 | 1,472 |
| 1989-11-10 | 7,310 | 7,360 | 7,260 | 7,350 | 373,300 | 1,470 |
| 1989-11-09 | 7,410 | 7,450 | 7,320 | 7,370 | 502,400 | 1,474 |
| 1989-11-08 | 7,390 | 7,450 | 7,300 | 7,350 | 524,700 | 1,470 |
| 1989-11-07 | 7,240 | 7,300 | 7,190 | 7,290 | 345,500 | 1,458 |
| 1989-11-06 | 7,320 | 7,340 | 7,250 | 7,300 | 354,400 | 1,460 |
| 1989-11-02 | 7,320 | 7,350 | 7,230 | 7,300 | 467,700 | 1,460 |
| 1989-11-01 | 7,400 | 7,430 | 7,250 | 7,300 | 382,900 | 1,460 |
| 1989-10-31 | 7,300 | 7,450 | 7,250 | 7,390 | 665,100 | 1,478 |
| 1989-10-30 | 7,410 | 7,440 | 7,300 | 7,300 | 419,000 | 1,460 |
| 1989-10-27 | 7,400 | 7,500 | 7,350 | 7,400 | 1,278,100 | 1,480 |
| 1989-10-26 | 7,520 | 7,640 | 7,380 | 7,380 | 1,077,900 | 1,476 |
| 1989-10-25 | 7,380 | 7,600 | 7,280 | 7,600 | 1,627,000 | 1,520 |
| 1989-10-24 | 7,560 | 7,630 | 7,380 | 7,440 | 982,000 | 1,488 |
| 1989-10-23 | 7,550 | 7,770 | 7,520 | 7,600 | 841,000 | 1,520 |
| 1989-10-20 | 7,670 | 7,670 | 7,510 | 7,580 | 766,000 | 1,516 |
| 1989-10-19 | 7,350 | 7,600 | 7,350 | 7,480 | 1,066,300 | 1,496 |
| 1989-10-18 | 7,410 | 7,460 | 7,280 | 7,350 | 944,600 | 1,470 |
| 1989-10-17 | 7,700 | 7,700 | 7,410 | 7,450 | 1,754,100 | 1,490 |
| 1989-10-16 | 7,680 | 7,740 | 7,450 | 7,500 | 1,256,200 | 1,500 |
| 1989-10-13 | 7,900 | 7,930 | 7,730 | 7,880 | 1,344,300 | 1,576 |
| 1989-10-12 | 7,980 | 7,990 | 7,860 | 7,860 | 1,360,000 | 1,572 |
| 1989-10-11 | 8,200 | 8,210 | 7,920 | 8,030 | 2,357,200 | 1,606 |
| 1989-10-09 | 8,120 | 8,240 | 8,060 | 8,130 | 3,989,200 | 1,626 |
| 1989-10-06 | 7,940 | 8,190 | 7,940 | 8,020 | 4,801,500 | 1,604 |
| 1989-10-05 | 7,850 | 8,030 | 7,790 | 7,950 | 2,615,700 | 1,590 |
| 1989-10-04 | 8,000 | 8,000 | 7,730 | 7,760 | 2,607,900 | 1,552 |
| 1989-10-03 | 7,660 | 7,840 | 7,650 | 7,840 | 1,402,500 | 1,568 |
| 1989-10-02 | 7,840 | 7,870 | 7,620 | 7,640 | 1,058,200 | 1,528 |
| 1989-09-29 | 7,980 | 7,990 | 7,810 | 7,860 | 1,194,100 | 1,572 |
| 1989-09-28 | 7,950 | 8,040 | 7,850 | 8,000 | 2,522,800 | 1,600 |
| 1989-09-27 | 8,000 | 8,130 | 7,870 | 7,950 | 5,422,000 | 1,590 |
| 1989-09-26 | 7,600 | 8,000 | 7,570 | 8,000 | 10,213,400 | 1,600 |
| 1989-09-25 | 7,470 | 7,550 | 7,410 | 7,500 | 4,540,500 | 1,500 |
| 1989-09-22 | 7,100 | 7,400 | 7,090 | 7,400 | 4,941,400 | 1,480 |
| 1989-09-21 | 7,160 | 7,180 | 7,060 | 7,100 | 976,600 | 1,420 |
| 1989-09-20 | 7,120 | 7,230 | 7,090 | 7,120 | 976,200 | 1,424 |
| 1989-09-19 | 7,140 | 7,150 | 7,010 | 7,080 | 1,021,500 | 1,416 |
| 1989-09-18 | 7,150 | 7,260 | 7,050 | 7,050 | 1,463,500 | 1,410 |
| 1989-09-14 | 6,940 | 7,170 | 6,910 | 7,090 | 1,743,200 | 1,418 |
| 1989-09-13 | 6,870 | 7,040 | 6,860 | 6,940 | 782,500 | 1,388 |
| 1989-09-12 | 6,700 | 6,800 | 6,670 | 6,770 | 826,000 | 1,354 |
| 1989-09-11 | 6,890 | 6,920 | 6,610 | 6,610 | 752,200 | 1,322 |
| 1989-09-08 | 7,160 | 7,210 | 6,890 | 6,890 | 1,256,300 | 1,378 |
| 1989-09-07 | 7,050 | 7,290 | 7,050 | 7,250 | 3,209,300 | 1,450 |
| 1989-09-06 | 7,220 | 7,270 | 7,020 | 7,100 | 2,302,100 | 1,420 |
| 1989-09-05 | 6,930 | 7,250 | 6,870 | 7,120 | 4,341,500 | 1,424 |
| 1989-09-04 | 6,930 | 6,990 | 6,850 | 6,900 | 1,063,300 | 1,380 |
| 1989-09-01 | 7,130 | 7,200 | 6,900 | 6,910 | 4,205,400 | 1,382 |
| 1989-08-31 | 6,660 | 7,400 | 6,600 | 7,400 | 4,176,900 | 1,480 |
| 1989-08-30 | 6,750 | 6,750 | 6,510 | 6,650 | 777,100 | 1,330 |
| 1989-08-29 | 6,720 | 6,790 | 6,620 | 6,650 | 842,200 | 1,330 |
| 1989-08-28 | 6,800 | 6,820 | 6,660 | 6,700 | 302,700 | 1,340 |
| 1989-08-25 | 6,760 | 6,870 | 6,750 | 6,770 | 780,100 | 1,354 |
| 1989-08-24 | 6,780 | 6,850 | 6,730 | 6,750 | 382,200 | 1,350 |
| 1989-08-23 | 6,890 | 6,900 | 6,750 | 6,870 | 673,800 | 1,374 |
| 1989-08-22 | 6,900 | 6,920 | 6,840 | 6,890 | 901,500 | 1,378 |
| 1989-08-21 | 6,920 | 6,960 | 6,830 | 6,860 | 705,000 | 1,372 |
| 1989-08-18 | 6,850 | 6,940 | 6,780 | 6,920 | 712,000 | 1,384 |
| 1989-08-17 | 6,800 | 6,830 | 6,790 | 6,800 | 420,600 | 1,360 |
| 1989-08-16 | 6,870 | 6,920 | 6,780 | 6,780 | 474,900 | 1,356 |
| 1989-08-15 | 6,910 | 6,980 | 6,840 | 6,900 | 738,700 | 1,380 |
| 1989-08-14 | 7,000 | 7,050 | 6,880 | 6,910 | 1,371,000 | 1,382 |
| 1989-08-11 | 6,930 | 7,000 | 6,880 | 6,970 | 2,195,600 | 1,394 |
| 1989-08-10 | 6,800 | 7,050 | 6,770 | 6,940 | 4,556,500 | 1,388 |
| 1989-08-09 | 6,990 | 7,000 | 6,770 | 6,800 | 2,816,200 | 1,360 |
| 1989-08-08 | 6,850 | 6,990 | 6,820 | 6,960 | 4,252,600 | 1,392 |
| 1989-08-07 | 6,740 | 6,780 | 6,720 | 6,750 | 430,700 | 1,350 |
| 1989-08-04 | 6,700 | 6,760 | 6,680 | 6,690 | 1,032,800 | 1,338 |
| 1989-08-03 | 6,600 | 6,720 | 6,590 | 6,650 | 595,100 | 1,330 |
| 1989-08-02 | 6,660 | 6,660 | 6,580 | 6,600 | 607,000 | 1,320 |
| 1989-08-01 | 6,650 | 6,680 | 6,580 | 6,640 | 327,700 | 1,328 |
| 1989-07-31 | 6,640 | 6,730 | 6,610 | 6,650 | 725,600 | 1,330 |
| 1989-07-28 | 6,580 | 6,660 | 6,550 | 6,600 | 519,800 | 1,320 |
| 1989-07-27 | 6,630 | 6,680 | 6,540 | 6,600 | 524,700 | 1,320 |
| 1989-07-26 | 6,650 | 6,740 | 6,650 | 6,690 | 431,400 | 1,338 |
| 1989-07-25 | 6,760 | 6,780 | 6,630 | 6,690 | 1,739,800 | 1,338 |
| 1989-07-24 | 6,890 | 6,920 | 6,780 | 6,790 | 1,988,600 | 1,358 |
| 1989-07-21 | 6,800 | 6,900 | 6,770 | 6,870 | 3,889,700 | 1,374 |
| 1989-07-20 | 6,680 | 6,830 | 6,610 | 6,800 | 2,767,000 | 1,360 |
| 1989-07-19 | 6,430 | 6,590 | 6,430 | 6,580 | 829,600 | 1,316 |
| 1989-07-18 | 6,400 | 6,480 | 6,380 | 6,410 | 265,800 | 1,282 |
| 1989-07-17 | 6,420 | 6,490 | 6,400 | 6,400 | 261,400 | 1,280 |
| 1989-07-14 | 6,440 | 6,500 | 6,410 | 6,410 | 436,800 | 1,282 |
| 1989-07-13 | 6,510 | 6,540 | 6,410 | 6,440 | 667,000 | 1,288 |
| 1989-07-12 | 6,580 | 6,650 | 6,510 | 6,510 | 534,100 | 1,302 |
| 1989-07-11 | 6,650 | 6,690 | 6,560 | 6,560 | 448,100 | 1,312 |
| 1989-07-10 | 6,690 | 6,700 | 6,550 | 6,670 | 735,200 | 1,334 |
| 1989-07-07 | 6,650 | 6,790 | 6,620 | 6,670 | 1,781,200 | 1,334 |
| 1989-07-06 | 6,580 | 6,710 | 6,580 | 6,670 | 1,082,700 | 1,334 |
| 1989-07-05 | 6,790 | 6,850 | 6,620 | 6,680 | 2,583,300 | 1,336 |
| 1989-07-04 | 6,450 | 6,800 | 6,440 | 6,750 | 5,184,000 | 1,350 |
| 1989-07-03 | 6,350 | 6,470 | 6,260 | 6,410 | 444,100 | 1,282 |
| 1989-06-30 | 6,320 | 6,430 | 6,260 | 6,350 | 1,075,400 | 1,270 |
| 1989-06-29 | 6,280 | 6,430 | 6,260 | 6,380 | 711,900 | 1,276 |
| 1989-06-28 | 6,280 | 6,290 | 6,170 | 6,290 | 313,200 | 1,258 |
| 1989-06-27 | 6,260 | 6,310 | 6,240 | 6,250 | 165,100 | 1,250 |
| 1989-06-26 | 6,360 | 6,360 | 6,220 | 6,340 | 251,300 | 1,268 |
| 1989-06-23 | 6,330 | 6,400 | 6,260 | 6,350 | 405,400 | 1,270 |
| 1989-06-22 | 6,250 | 6,400 | 6,250 | 6,400 | 405,300 | 1,280 |
| 1989-06-21 | 6,470 | 6,480 | 6,390 | 6,430 | 474,000 | 1,286 |
| 1989-06-20 | 6,430 | 6,480 | 6,370 | 6,450 | 1,031,500 | 1,290 |
| 1989-06-19 | 6,250 | 6,440 | 6,180 | 6,400 | 457,400 | 1,280 |
| 1989-06-16 | 6,240 | 6,280 | 6,110 | 6,150 | 369,800 | 1,230 |
| 1989-06-15 | 6,270 | 6,350 | 6,240 | 6,250 | 444,700 | 1,250 |
| 1989-06-14 | 6,290 | 6,350 | 6,220 | 6,340 | 184,400 | 1,268 |
| 1989-06-13 | 6,470 | 6,520 | 6,220 | 6,340 | 926,400 | 1,268 |
| 1989-06-12 | 6,240 | 6,460 | 6,210 | 6,460 | 381,600 | 1,292 |
| 1989-06-09 | 6,260 | 6,350 | 6,260 | 6,300 | 393,500 | 1,260 |
| 1989-06-08 | 6,150 | 6,300 | 6,150 | 6,240 | 479,800 | 1,248 |
| 1989-06-07 | 6,290 | 6,330 | 6,130 | 6,150 | 308,300 | 1,230 |
| 1989-06-06 | 6,350 | 6,370 | 6,270 | 6,280 | 497,200 | 1,256 |
| 1989-06-05 | 6,480 | 6,590 | 6,380 | 6,380 | 1,056,000 | 1,276 |
| 1989-06-02 | 6,530 | 6,630 | 6,410 | 6,420 | 1,333,400 | 1,284 |
| 1989-06-01 | 6,500 | 6,600 | 6,420 | 6,550 | 3,121,900 | 1,310 |
| 1989-05-31 | 6,270 | 6,500 | 6,260 | 6,470 | 1,422,200 | 1,294 |
| 1989-05-30 | 6,230 | 6,310 | 6,200 | 6,250 | 568,100 | 1,250 |
| 1989-05-29 | 6,330 | 6,380 | 6,210 | 6,210 | 488,800 | 1,242 |
| 1989-05-26 | 6,370 | 6,370 | 6,190 | 6,230 | 406,600 | 1,246 |
| 1989-05-25 | 6,280 | 6,370 | 6,220 | 6,320 | 626,800 | 1,264 |
| 1989-05-24 | 6,390 | 6,390 | 6,210 | 6,380 | 501,300 | 1,276 |
| 1989-05-23 | 6,430 | 6,470 | 6,280 | 6,400 | 2,040,100 | 1,280 |
| 1989-05-22 | 6,390 | 6,480 | 6,350 | 6,440 | 2,051,100 | 1,288 |
| 1989-05-19 | 6,190 | 6,400 | 6,190 | 6,330 | 2,252,000 | 1,266 |
| 1989-05-18 | 6,280 | 6,330 | 6,130 | 6,190 | 1,490,100 | 1,238 |
| 1989-05-17 | 6,240 | 6,270 | 6,150 | 6,220 | 1,492,000 | 1,244 |
| 1989-05-16 | 6,020 | 6,280 | 6,020 | 6,250 | 1,592,600 | 1,250 |
| 1989-05-15 | 6,030 | 6,070 | 5,950 | 5,970 | 254,300 | 1,194 |
| 1989-05-12 | 6,170 | 6,170 | 6,010 | 6,020 | 519,000 | 1,204 |
| 1989-05-11 | 6,090 | 6,150 | 6,040 | 6,070 | 435,900 | 1,214 |
| 1989-05-10 | 6,220 | 6,250 | 6,050 | 6,080 | 1,207,600 | 1,216 |
| 1989-05-09 | 6,120 | 6,280 | 6,100 | 6,180 | 2,994,700 | 1,236 |
| 1989-05-08 | 5,920 | 6,190 | 5,900 | 6,100 | 2,415,400 | 1,220 |
| 1989-05-02 | 5,950 | 5,950 | 5,870 | 5,920 | 504,400 | 1,184 |
| 1989-05-01 | 5,850 | 5,980 | 5,830 | 5,870 | 1,099,900 | 1,174 |
| 1989-04-28 | 5,750 | 5,850 | 5,680 | 5,800 | 630,700 | 1,160 |
| 1989-04-27 | 5,620 | 5,680 | 5,600 | 5,650 | 271,400 | 1,130 |
| 1989-04-26 | 5,610 | 5,680 | 5,590 | 5,600 | 319,900 | 1,120 |
| 1989-04-25 | 5,640 | 5,770 | 5,640 | 5,700 | 143,900 | 1,140 |
| 1989-04-24 | 5,690 | 5,730 | 5,590 | 5,640 | 180,900 | 1,128 |
| 1989-04-21 | 5,650 | 5,710 | 5,620 | 5,690 | 140,600 | 1,138 |
| 1989-04-20 | 5,800 | 5,830 | 5,700 | 5,700 | 127,600 | 1,140 |
| 1989-04-19 | 5,850 | 5,850 | 5,730 | 5,770 | 154,400 | 1,154 |
| 1989-04-18 | 5,910 | 5,940 | 5,830 | 5,850 | 432,200 | 1,170 |
| 1989-04-17 | 5,900 | 5,990 | 5,850 | 5,890 | 627,400 | 1,178 |
| 1989-04-14 | 5,760 | 5,840 | 5,720 | 5,830 | 773,500 | 1,166 |
| 1989-04-13 | 5,690 | 5,890 | 5,680 | 5,760 | 1,034,300 | 1,152 |
| 1989-04-12 | 5,590 | 5,690 | 5,590 | 5,590 | 464,300 | 1,118 |
| 1989-04-11 | 5,500 | 5,630 | 5,490 | 5,550 | 383,700 | 1,110 |
| 1989-04-10 | 5,480 | 5,550 | 5,470 | 5,490 | 196,300 | 1,098 |
| 1989-04-07 | 5,430 | 5,510 | 5,420 | 5,490 | 488,000 | 1,098 |
| 1989-04-06 | 5,500 | 5,500 | 5,400 | 5,480 | 249,400 | 1,096 |
| 1989-04-05 | 5,530 | 5,590 | 5,490 | 5,500 | 260,100 | 1,100 |
| 1989-04-04 | 5,660 | 5,750 | 5,600 | 5,600 | 212,300 | 1,120 |
| 1989-04-03 | 5,750 | 5,750 | 5,650 | 5,650 | 305,000 | 1,130 |
| 1989-03-31 | 5,590 | 5,750 | 5,500 | 5,750 | 409,200 | 1,150 |
| 1989-03-30 | 5,670 | 5,770 | 5,590 | 5,590 | 307,400 | 1,118 |
| 1989-03-29 | 5,670 | 5,670 | 5,540 | 5,590 | 226,400 | 1,118 |
| 1989-03-28 | 5,370 | 5,650 | 5,350 | 5,570 | 448,600 | 1,114 |
| 1989-03-27 | 5,370 | 5,370 | 5,300 | 5,360 | 341,200 | 1,072 |
| 1989-03-24 | 5,310 | 5,440 | 5,310 | 5,370 | 352,200 | 1,074 |
| 1989-03-23 | 5,280 | 5,450 | 5,260 | 5,310 | 458,000 | 1,062 |
| 1989-03-22 | 5,310 | 5,400 | 5,270 | 5,270 | 389,700 | 1,054 |
| 1989-03-20 | 5,460 | 5,520 | 5,310 | 5,460 | 328,500 | 1,092 |
| 1989-03-17 | 5,540 | 5,580 | 5,490 | 5,490 | 374,900 | 1,098 |
| 1989-03-16 | 5,620 | 5,690 | 5,530 | 5,530 | 351,200 | 1,106 |
| 1989-03-15 | 5,620 | 5,650 | 5,570 | 5,590 | 281,100 | 1,118 |
| 1989-03-14 | 5,550 | 5,650 | 5,530 | 5,630 | 375,500 | 1,126 |
| 1989-03-13 | 5,510 | 5,590 | 5,500 | 5,520 | 164,100 | 1,104 |
| 1989-03-10 | 5,490 | 5,520 | 5,490 | 5,500 | 222,800 | 1,100 |
| 1989-03-09 | 5,550 | 5,560 | 5,490 | 5,500 | 240,100 | 1,100 |
| 1989-03-08 | 5,600 | 5,620 | 5,550 | 5,550 | 173,600 | 1,110 |
| 1989-03-07 | 5,620 | 5,660 | 5,600 | 5,600 | 154,600 | 1,120 |
| 1989-03-06 | 5,730 | 5,740 | 5,600 | 5,650 | 204,700 | 1,130 |
| 1989-03-03 | 5,700 | 5,740 | 5,650 | 5,670 | 337,000 | 1,134 |
| 1989-03-02 | 5,550 | 5,650 | 5,550 | 5,550 | 335,400 | 1,110 |
| 1989-03-01 | 5,560 | 5,570 | 5,490 | 5,500 | 538,400 | 1,100 |
| 1989-02-28 | 5,550 | 5,580 | 5,550 | 5,550 | 239,900 | 1,110 |
| 1989-02-27 | 5,650 | 5,660 | 5,570 | 5,570 | 438,400 | 1,114 |
| 1989-02-23 | 5,650 | 5,690 | 5,620 | 5,660 | 400,800 | 1,132 |
| 1989-02-22 | 5,660 | 5,660 | 5,610 | 5,650 | 336,100 | 1,130 |
| 1989-02-21 | 5,590 | 5,600 | 5,550 | 5,560 | 219,900 | 1,112 |
| 1989-02-20 | 5,650 | 5,650 | 5,500 | 5,550 | 360,100 | 1,110 |
| 1989-02-17 | 5,600 | 5,630 | 5,550 | 5,550 | 218,600 | 1,110 |
| 1989-02-16 | 5,560 | 5,560 | 5,500 | 5,540 | 462,900 | 1,108 |
| 1989-02-15 | 5,650 | 5,680 | 5,560 | 5,560 | 517,800 | 1,112 |
| 1989-02-14 | 5,700 | 5,720 | 5,680 | 5,680 | 206,800 | 1,136 |
| 1989-02-13 | 5,720 | 5,750 | 5,700 | 5,720 | 252,400 | 1,144 |
| 1989-02-10 | 5,800 | 5,880 | 5,750 | 5,780 | 307,700 | 1,156 |
| 1989-02-09 | 5,740 | 5,870 | 5,720 | 5,800 | 771,300 | 1,160 |
| 1989-02-08 | 5,760 | 5,760 | 5,720 | 5,750 | 252,300 | 1,150 |
| 1989-02-07 | 5,820 | 5,830 | 5,710 | 5,760 | 400,400 | 1,152 |
| 1989-02-06 | 5,830 | 5,860 | 5,810 | 5,820 | 333,800 | 1,164 |
| 1989-02-03 | 5,890 | 5,900 | 5,810 | 5,830 | 351,900 | 1,166 |
| 1989-02-02 | 5,860 | 5,890 | 5,830 | 5,830 | 347,000 | 1,166 |
| 1989-02-01 | 5,940 | 5,980 | 5,850 | 5,890 | 269,600 | 1,178 |
| 1989-01-31 | 5,960 | 5,980 | 5,920 | 5,960 | 330,300 | 1,192 |
| 1989-01-30 | 6,010 | 6,010 | 5,920 | 5,940 | 315,900 | 1,188 |
| 1989-01-28 | 6,000 | 6,050 | 5,900 | 5,910 | 649,300 | 1,182 |
| 1989-01-27 | 5,920 | 6,000 | 5,880 | 5,970 | 451,900 | 1,194 |
| 1989-01-26 | 5,850 | 5,880 | 5,840 | 5,880 | 269,700 | 1,176 |
| 1989-01-25 | 5,810 | 5,850 | 5,810 | 5,830 | 393,200 | 1,166 |
| 1989-01-24 | 5,890 | 5,940 | 5,820 | 5,820 | 416,600 | 1,164 |
| 1989-01-23 | 5,920 | 5,920 | 5,860 | 5,880 | 235,700 | 1,176 |
| 1989-01-20 | 5,990 | 5,990 | 5,870 | 5,920 | 203,900 | 1,184 |
| 1989-01-19 | 6,050 | 6,050 | 5,900 | 5,910 | 255,200 | 1,182 |
| 1989-01-18 | 6,000 | 6,050 | 5,960 | 6,000 | 363,900 | 1,200 |
| 1989-01-17 | 6,000 | 6,010 | 5,960 | 5,980 | 256,000 | 1,196 |
| 1989-01-13 | 6,000 | 6,050 | 5,960 | 6,000 | 436,700 | 1,200 |
| 1989-01-12 | 6,060 | 6,060 | 5,960 | 5,970 | 324,600 | 1,194 |
| 1989-01-11 | 6,140 | 6,160 | 6,060 | 6,060 | 1,039,000 | 1,212 |
| 1989-01-10 | 5,900 | 6,170 | 5,890 | 6,170 | 1,183,200 | 1,234 |
| 1989-01-09 | 5,810 | 5,900 | 5,810 | 5,850 | 394,500 | 1,170 |
| 1989-01-06 | 5,950 | 5,950 | 5,870 | 5,900 | 426,000 | 1,180 |
| 1989-01-05 | 5,890 | 5,950 | 5,800 | 5,870 | 553,700 | 1,174 |
| 1989-01-04 | 5,950 | 5,950 | 5,800 | 5,840 | 134,900 | 1,168 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株
