6986 双葉電子工業(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 | 8,350 | 8,350 | 8,190 | 8,200 | 54,000 | 6,776.86 |
| 1989-12-28 | 8,400 | 8,400 | 8,210 | 8,250 | 167,000 | 6,818.18 |
| 1989-12-27 | 8,130 | 8,400 | 8,080 | 8,200 | 333,000 | 6,776.86 |
| 1989-12-26 | 7,940 | 8,010 | 7,940 | 7,960 | 79,000 | 6,578.51 |
| 1989-12-25 | 7,880 | 7,940 | 7,780 | 7,890 | 41,000 | 6,520.66 |
| 1989-12-22 | 7,910 | 7,910 | 7,770 | 7,880 | 24,000 | 6,512.40 |
| 1989-12-21 | 7,950 | 7,950 | 7,850 | 7,880 | 33,000 | 6,512.40 |
| 1989-12-20 | 7,940 | 7,940 | 7,850 | 7,880 | 14,000 | 6,512.40 |
| 1989-12-19 | 7,970 | 8,000 | 7,950 | 7,950 | 23,000 | 6,570.25 |
| 1989-12-18 | 7,950 | 8,000 | 7,950 | 7,950 | 9,000 | 6,570.25 |
| 1989-12-15 | 7,900 | 7,950 | 7,900 | 7,950 | 52,000 | 6,570.25 |
| 1989-12-14 | 8,050 | 8,050 | 7,950 | 7,950 | 111,000 | 6,570.25 |
| 1989-12-13 | 7,940 | 8,060 | 7,840 | 8,000 | 641,000 | 6,611.57 |
| 1989-12-12 | 7,880 | 7,900 | 7,880 | 7,890 | 65,000 | 6,520.66 |
| 1989-12-11 | 7,900 | 7,910 | 7,830 | 7,890 | 53,000 | 6,520.66 |
| 1989-12-08 | 8,000 | 8,000 | 7,900 | 7,900 | 122,000 | 6,528.93 |
| 1989-12-07 | 7,900 | 8,000 | 7,900 | 8,000 | 40,000 | 6,611.57 |
| 1989-12-06 | 7,840 | 7,950 | 7,840 | 7,950 | 30,000 | 6,570.25 |
| 1989-12-05 | 7,940 | 7,940 | 7,840 | 7,840 | 3,000 | 6,479.34 |
| 1989-12-04 | 7,900 | 8,000 | 7,860 | 7,970 | 43,000 | 6,586.78 |
| 1989-12-01 | 7,870 | 7,950 | 7,850 | 7,850 | 20,000 | 6,487.60 |
| 1989-11-30 | 7,940 | 7,970 | 7,840 | 7,970 | 50,000 | 6,586.78 |
| 1989-11-29 | 8,000 | 8,000 | 7,950 | 7,970 | 51,000 | 6,586.78 |
| 1989-11-28 | 8,080 | 8,080 | 8,000 | 8,000 | 53,000 | 6,611.57 |
| 1989-11-27 | 8,100 | 8,100 | 8,060 | 8,080 | 44,000 | 6,677.69 |
| 1989-11-24 | 8,100 | 8,100 | 8,070 | 8,100 | 29,000 | 6,694.21 |
| 1989-11-22 | 8,000 | 8,100 | 8,000 | 8,100 | 30,000 | 6,694.21 |
| 1989-11-21 | 7,900 | 7,990 | 7,900 | 7,900 | 21,000 | 6,528.93 |
| 1989-11-20 | 8,000 | 8,100 | 7,950 | 7,950 | 31,000 | 6,570.25 |
| 1989-11-17 | 8,190 | 8,190 | 8,050 | 8,050 | 15,000 | 6,652.89 |
| 1989-11-16 | 8,420 | 8,420 | 8,050 | 8,200 | 572,000 | 6,776.86 |
| 1989-11-15 | 8,290 | 8,320 | 8,070 | 8,220 | 232,000 | 6,793.39 |
| 1989-11-14 | 8,340 | 8,340 | 8,240 | 8,240 | 55,000 | 6,809.92 |
| 1989-11-13 | 8,290 | 8,370 | 8,230 | 8,350 | 332,000 | 6,900.83 |
| 1989-11-10 | 8,200 | 8,250 | 8,150 | 8,220 | 271,000 | 6,793.39 |
| 1989-11-09 | 8,090 | 8,100 | 8,010 | 8,100 | 334,000 | 6,694.21 |
| 1989-11-08 | 7,820 | 8,010 | 7,820 | 7,950 | 275,000 | 6,570.25 |
| 1989-11-07 | 7,780 | 7,800 | 7,730 | 7,770 | 36,000 | 6,421.49 |
| 1989-11-06 | 7,800 | 7,820 | 7,680 | 7,800 | 34,000 | 6,446.28 |
| 1989-11-02 | 7,890 | 7,890 | 7,770 | 7,830 | 109,000 | 6,471.07 |
| 1989-11-01 | 7,500 | 7,960 | 7,500 | 7,950 | 351,000 | 6,570.25 |
| 1989-10-31 | 7,160 | 7,550 | 7,160 | 7,500 | 91,000 | 6,198.35 |
| 1989-10-30 | 7,390 | 7,390 | 7,210 | 7,300 | 32,000 | 6,033.06 |
| 1989-10-27 | 7,550 | 7,550 | 7,400 | 7,400 | 68,000 | 6,115.70 |
| 1989-10-26 | 7,690 | 7,690 | 7,510 | 7,650 | 42,000 | 6,322.31 |
| 1989-10-25 | 8,000 | 8,000 | 7,610 | 7,700 | 71,000 | 6,363.64 |
| 1989-10-24 | 8,140 | 8,140 | 8,050 | 8,100 | 116,000 | 6,694.21 |
| 1989-10-23 | 8,150 | 8,250 | 8,100 | 8,140 | 76,000 | 6,727.27 |
| 1989-10-20 | 7,990 | 8,050 | 7,860 | 8,050 | 116,000 | 6,652.89 |
| 1989-10-19 | 8,000 | 8,050 | 7,950 | 7,990 | 97,000 | 6,603.31 |
| 1989-10-18 | 8,150 | 8,200 | 7,900 | 8,000 | 29,000 | 6,611.57 |
| 1989-10-17 | 8,320 | 8,500 | 8,270 | 8,320 | 63,000 | 6,876.03 |
| 1989-10-16 | 8,500 | 8,500 | 8,300 | 8,300 | 79,000 | 6,859.50 |
| 1989-10-13 | 8,400 | 8,700 | 8,300 | 8,700 | 156,000 | 7,190.08 |
| 1989-10-12 | 8,520 | 8,600 | 8,380 | 8,500 | 160,000 | 7,024.79 |
| 1989-10-11 | 8,610 | 8,610 | 8,300 | 8,500 | 145,000 | 7,024.79 |
| 1989-10-09 | 8,350 | 8,610 | 8,300 | 8,510 | 310,000 | 7,033.06 |
| 1989-10-06 | 8,100 | 8,250 | 8,100 | 8,250 | 359,000 | 6,818.18 |
| 1989-10-05 | 7,600 | 8,140 | 7,590 | 8,140 | 256,000 | 6,727.27 |
| 1989-10-04 | 7,600 | 7,600 | 7,500 | 7,600 | 50,000 | 6,280.99 |
| 1989-10-03 | 7,500 | 7,600 | 7,450 | 7,600 | 82,000 | 6,280.99 |
| 1989-10-02 | 7,740 | 7,740 | 7,500 | 7,500 | 40,000 | 6,198.35 |
| 1989-09-29 | 7,760 | 7,800 | 7,720 | 7,740 | 67,000 | 6,396.69 |
| 1989-09-28 | 7,870 | 7,870 | 7,760 | 7,800 | 77,000 | 6,446.28 |
| 1989-09-27 | 7,900 | 8,020 | 7,750 | 7,890 | 197,000 | 6,520.66 |
| 1989-09-26 | 7,400 | 7,910 | 7,390 | 7,910 | 269,000 | 6,537.19 |
| 1989-09-25 | 7,420 | 7,490 | 7,390 | 7,400 | 243,000 | 6,115.70 |
| 1989-09-22 | 7,280 | 7,420 | 7,180 | 7,390 | 348,000 | 6,107.44 |
| 1989-09-21 | 6,710 | 7,080 | 6,710 | 7,080 | 271,000 | 5,851.24 |
| 1989-09-20 | 6,760 | 6,760 | 6,690 | 6,710 | 49,000 | 5,545.45 |
| 1989-09-19 | 6,750 | 6,760 | 6,690 | 6,690 | 168,000 | 5,528.93 |
| 1989-09-18 | 6,800 | 6,800 | 6,760 | 6,760 | 30,000 | 5,586.78 |
| 1989-09-14 | 6,790 | 6,800 | 6,700 | 6,800 | 40,000 | 5,619.83 |
| 1989-09-13 | 6,850 | 6,860 | 6,800 | 6,800 | 55,000 | 5,619.83 |
| 1989-09-12 | 6,860 | 6,880 | 6,860 | 6,880 | 30,000 | 5,685.95 |
| 1989-09-11 | 6,900 | 6,900 | 6,800 | 6,860 | 443,000 | 5,669.42 |
| 1989-09-08 | 7,050 | 7,050 | 6,910 | 6,910 | 38,000 | 5,710.74 |
| 1989-09-07 | 7,090 | 7,100 | 7,090 | 7,100 | 54,000 | 5,867.77 |
| 1989-09-06 | 7,200 | 7,200 | 7,070 | 7,100 | 61,000 | 5,867.77 |
| 1989-09-05 | 7,190 | 7,200 | 7,180 | 7,200 | 65,000 | 5,950.41 |
| 1989-09-04 | 7,130 | 7,200 | 7,130 | 7,190 | 171,000 | 5,942.15 |
| 1989-09-01 | 7,300 | 7,300 | 7,130 | 7,130 | 47,000 | 5,892.56 |
| 1989-08-31 | 7,300 | 7,400 | 7,200 | 7,300 | 272,000 | 6,033.06 |
| 1989-08-30 | 7,350 | 7,360 | 7,210 | 7,290 | 170,000 | 6,024.79 |
| 1989-08-29 | 7,300 | 7,320 | 7,140 | 7,300 | 218,000 | 6,033.06 |
| 1989-08-28 | 7,290 | 7,290 | 7,130 | 7,220 | 261,000 | 5,966.94 |
| 1989-08-25 | 6,900 | 7,230 | 6,900 | 7,130 | 565,000 | 5,892.56 |
| 1989-08-24 | 6,850 | 6,900 | 6,700 | 6,900 | 26,000 | 5,702.48 |
| 1989-08-23 | 6,950 | 6,960 | 6,850 | 6,850 | 49,000 | 5,661.16 |
| 1989-08-22 | 6,860 | 6,990 | 6,850 | 6,980 | 98,000 | 5,768.60 |
| 1989-08-21 | 6,950 | 6,990 | 6,850 | 6,850 | 36,000 | 5,661.16 |
| 1989-08-18 | 6,850 | 6,940 | 6,750 | 6,850 | 76,000 | 5,661.16 |
| 1989-08-17 | 6,900 | 6,900 | 6,750 | 6,800 | 60,000 | 5,619.83 |
| 1989-08-16 | 6,980 | 6,990 | 6,850 | 6,900 | 66,000 | 5,702.48 |
| 1989-08-15 | 6,940 | 7,080 | 6,940 | 7,000 | 270,000 | 5,785.12 |
| 1989-08-14 | 7,000 | 7,050 | 6,920 | 7,000 | 281,000 | 5,785.12 |
| 1989-08-11 | 6,990 | 7,030 | 6,850 | 7,030 | 320,000 | 5,809.92 |
| 1989-08-10 | 6,600 | 7,090 | 6,600 | 6,920 | 458,000 | 5,719.01 |
| 1989-08-09 | 6,750 | 6,750 | 6,600 | 6,700 | 514,000 | 5,537.19 |
| 1989-08-08 | 6,310 | 6,680 | 6,260 | 6,600 | 538,000 | 5,454.55 |
| 1989-08-07 | 6,240 | 6,250 | 6,150 | 6,150 | 99,000 | 5,082.64 |
| 1989-08-04 | 6,150 | 6,280 | 6,100 | 6,100 | 109,000 | 5,041.32 |
| 1989-08-03 | 5,950 | 6,150 | 5,900 | 6,150 | 60,000 | 5,082.64 |
| 1989-08-02 | 5,950 | 5,990 | 5,950 | 5,950 | 8,000 | 4,917.36 |
| 1989-08-01 | 5,960 | 6,000 | 5,960 | 5,980 | 26,000 | 4,942.15 |
| 1989-07-31 | 5,950 | 6,020 | 5,950 | 6,000 | 25,000 | 4,958.68 |
| 1989-07-28 | 5,850 | 6,100 | 5,750 | 6,030 | 75,000 | 4,983.47 |
| 1989-07-27 | 6,010 | 6,040 | 5,950 | 5,950 | 38,000 | 4,917.36 |
| 1989-07-26 | 6,100 | 6,100 | 5,990 | 6,050 | 49,000 | 5,000 |
| 1989-07-25 | 6,160 | 6,200 | 6,160 | 6,200 | 45,000 | 5,123.97 |
| 1989-07-24 | 6,320 | 6,400 | 6,260 | 6,260 | 60,000 | 5,173.55 |
| 1989-07-21 | 6,380 | 6,390 | 6,300 | 6,310 | 40,000 | 5,214.88 |
| 1989-07-20 | 6,320 | 6,350 | 6,300 | 6,310 | 64,000 | 5,214.88 |
| 1989-07-19 | 6,200 | 6,390 | 6,200 | 6,350 | 100,000 | 5,247.93 |
| 1989-07-18 | 6,160 | 6,200 | 6,150 | 6,200 | 41,000 | 5,123.97 |
| 1989-07-17 | 6,200 | 6,200 | 6,150 | 6,160 | 20,000 | 5,090.91 |
| 1989-07-14 | 6,170 | 6,300 | 6,150 | 6,250 | 162,000 | 5,165.29 |
| 1989-07-13 | 6,200 | 6,200 | 6,110 | 6,150 | 100,000 | 5,082.64 |
| 1989-07-12 | 6,140 | 6,280 | 6,140 | 6,150 | 108,000 | 5,082.64 |
| 1989-07-11 | 6,150 | 6,150 | 6,100 | 6,150 | 50,000 | 5,082.64 |
| 1989-07-10 | 6,250 | 6,300 | 6,150 | 6,200 | 61,000 | 5,123.97 |
| 1989-07-07 | 6,250 | 6,400 | 6,250 | 6,250 | 170,000 | 5,165.29 |
| 1989-07-06 | 6,200 | 6,370 | 6,180 | 6,300 | 251,000 | 5,206.61 |
| 1989-07-05 | 6,500 | 6,500 | 6,250 | 6,300 | 292,000 | 5,206.61 |
| 1989-07-04 | 6,320 | 6,570 | 6,320 | 6,400 | 532,000 | 5,289.26 |
| 1989-07-03 | 5,980 | 6,340 | 5,940 | 6,300 | 560,000 | 5,206.61 |
| 1989-06-30 | 5,900 | 6,110 | 5,800 | 5,900 | 354,000 | 4,876.03 |
| 1989-06-29 | 5,700 | 6,000 | 5,650 | 6,000 | 497,000 | 4,958.68 |
| 1989-06-28 | 5,290 | 5,500 | 5,250 | 5,500 | 208,000 | 4,545.45 |
| 1989-06-27 | 5,100 | 5,270 | 5,100 | 5,190 | 97,000 | 4,289.26 |
| 1989-06-26 | 5,080 | 5,080 | 5,060 | 5,060 | 7,000 | 4,181.82 |
| 1989-06-23 | 5,190 | 5,190 | 5,150 | 5,180 | 17,000 | 4,280.99 |
| 1989-06-22 | 5,280 | 5,280 | 5,170 | 5,200 | 31,000 | 4,297.52 |
| 1989-06-21 | 5,250 | 5,280 | 5,200 | 5,280 | 48,000 | 4,363.64 |
| 1989-06-20 | 5,270 | 5,270 | 5,080 | 5,250 | 38,000 | 4,338.84 |
| 1989-06-19 | 5,090 | 5,290 | 5,090 | 5,280 | 10,000 | 4,363.64 |
| 1989-06-16 | 5,100 | 5,150 | 5,080 | 5,080 | 46,000 | 4,198.35 |
| 1989-06-15 | 5,150 | 5,150 | 5,090 | 5,100 | 35,000 | 4,214.88 |
| 1989-06-14 | 5,100 | 5,100 | 5,090 | 5,100 | 10,000 | 4,214.88 |
| 1989-06-13 | 5,280 | 5,330 | 5,090 | 5,090 | 63,000 | 4,206.61 |
| 1989-06-12 | 5,240 | 5,240 | 5,190 | 5,190 | 12,000 | 4,289.26 |
| 1989-06-09 | 5,250 | 5,250 | 5,190 | 5,240 | 10,000 | 4,330.58 |
| 1989-06-08 | 5,260 | 5,280 | 5,240 | 5,270 | 38,000 | 4,355.37 |
| 1989-06-07 | 5,250 | 5,280 | 5,200 | 5,260 | 50,000 | 4,347.11 |
| 1989-06-06 | 5,220 | 5,250 | 5,140 | 5,250 | 26,000 | 4,338.84 |
| 1989-06-05 | 5,210 | 5,290 | 5,210 | 5,260 | 35,000 | 4,347.11 |
| 1989-06-02 | 5,260 | 5,360 | 5,220 | 5,260 | 59,000 | 4,347.11 |
| 1989-06-01 | 5,260 | 5,380 | 5,260 | 5,260 | 247,000 | 4,347.11 |
| 1989-05-31 | 5,100 | 5,300 | 5,100 | 5,300 | 60,000 | 4,380.17 |
| 1989-05-30 | 4,940 | 5,050 | 4,940 | 5,050 | 20,000 | 4,173.55 |
| 1989-05-29 | 5,090 | 5,090 | 5,000 | 5,000 | 6,000 | 4,132.23 |
| 1989-05-26 | 5,070 | 5,080 | 5,000 | 5,000 | 44,000 | 4,132.23 |
| 1989-05-25 | 4,980 | 5,080 | 4,980 | 5,080 | 90,000 | 4,198.35 |
| 1989-05-24 | 4,940 | 4,980 | 4,940 | 4,940 | 38,000 | 4,082.64 |
| 1989-05-23 | 4,990 | 5,000 | 4,900 | 4,930 | 90,000 | 4,074.38 |
| 1989-05-22 | 4,970 | 5,000 | 4,860 | 4,990 | 97,000 | 4,123.97 |
| 1989-05-19 | 4,650 | 4,900 | 4,650 | 4,870 | 129,000 | 4,024.79 |
| 1989-05-18 | 4,500 | 4,500 | 4,500 | 4,500 | 20,000 | 3,719.01 |
| 1989-05-17 | 4,580 | 4,600 | 4,530 | 4,530 | 13,000 | 3,743.80 |
| 1989-05-16 | 4,510 | 4,570 | 4,510 | 4,520 | 10,000 | 3,735.54 |
| 1989-05-15 | 4,560 | 4,560 | 4,560 | 4,560 | 4,000 | 3,768.59 |
| 1989-05-11 | 4,580 | 4,580 | 4,580 | 4,580 | 1,000 | 3,785.12 |
| 1989-05-10 | 4,550 | 4,600 | 4,550 | 4,590 | 11,000 | 3,793.39 |
| 1989-05-09 | 4,460 | 4,600 | 4,450 | 4,600 | 24,000 | 3,801.65 |
| 1989-05-08 | 4,390 | 4,450 | 4,390 | 4,450 | 15,000 | 3,677.69 |
| 1989-05-02 | 4,400 | 4,470 | 4,370 | 4,400 | 20,000 | 3,636.36 |
| 1989-05-01 | 4,350 | 4,400 | 4,350 | 4,400 | 5,000 | 3,636.36 |
| 1989-04-28 | 4,340 | 4,400 | 4,330 | 4,400 | 15,000 | 3,636.36 |
| 1989-04-27 | 4,300 | 4,310 | 4,300 | 4,310 | 2,000 | 3,561.98 |
| 1989-04-26 | 4,330 | 4,380 | 4,330 | 4,350 | 4,000 | 3,595.04 |
| 1989-04-25 | 4,330 | 4,330 | 4,330 | 4,330 | 1,000 | 3,578.51 |
| 1989-04-24 | 4,380 | 4,380 | 4,380 | 4,380 | 1,000 | 3,619.83 |
| 1989-04-21 | 4,350 | 4,460 | 4,350 | 4,460 | 7,000 | 3,685.95 |
| 1989-04-20 | 4,440 | 4,440 | 4,440 | 4,440 | 1,000 | 3,669.42 |
| 1989-04-19 | 4,490 | 4,490 | 4,450 | 4,490 | 5,000 | 3,710.74 |
| 1989-04-18 | 4,500 | 4,500 | 4,500 | 4,500 | 56,000 | 3,719.01 |
| 1989-04-17 | 4,500 | 4,580 | 4,500 | 4,580 | 17,000 | 3,785.12 |
| 1989-04-14 | 4,500 | 4,500 | 4,490 | 4,500 | 14,000 | 3,719.01 |
| 1989-04-13 | 4,530 | 4,530 | 4,500 | 4,500 | 34,000 | 3,719.01 |
| 1989-04-12 | 4,350 | 4,550 | 4,350 | 4,480 | 39,000 | 3,702.48 |
| 1989-04-11 | 4,410 | 4,410 | 4,370 | 4,370 | 4,000 | 3,611.57 |
| 1989-04-10 | 4,390 | 4,400 | 4,350 | 4,400 | 13,000 | 3,636.36 |
| 1989-04-07 | 4,400 | 4,440 | 4,400 | 4,440 | 4,000 | 3,669.42 |
| 1989-04-06 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 3,636.36 |
| 1989-04-05 | 4,430 | 4,430 | 4,430 | 4,430 | 1,000 | 3,661.16 |
| 1989-04-04 | 4,440 | 4,440 | 4,440 | 4,440 | 6,000 | 3,669.42 |
| 1989-03-31 | 4,380 | 4,440 | 4,380 | 4,440 | 4,000 | 3,669.42 |
| 1989-03-30 | 4,350 | 4,380 | 4,350 | 4,380 | 4,000 | 3,619.83 |
| 1989-03-29 | 4,310 | 4,400 | 4,310 | 4,400 | 26,000 | 3,636.36 |
| 1989-03-28 | 4,150 | 4,210 | 4,150 | 4,200 | 35,000 | 3,471.07 |
| 1989-03-27 | 4,560 | 4,560 | 4,500 | 4,550 | 84,000 | 3,418.48 |
| 1989-03-24 | 4,510 | 4,560 | 4,510 | 4,560 | 19,000 | 3,426 |
| 1989-03-23 | 4,780 | 4,780 | 4,750 | 4,750 | 35,000 | 3,568.75 |
| 1989-03-22 | 4,830 | 4,830 | 4,760 | 4,800 | 21,000 | 3,606.31 |
| 1989-03-20 | 4,830 | 4,850 | 4,800 | 4,840 | 19,000 | 3,636.36 |
| 1989-03-17 | 4,900 | 4,900 | 4,850 | 4,900 | 37,000 | 3,681.44 |
| 1989-03-16 | 4,910 | 4,910 | 4,900 | 4,900 | 25,000 | 3,681.44 |
| 1989-03-15 | 4,860 | 4,950 | 4,860 | 4,950 | 11,000 | 3,719.01 |
| 1989-03-14 | 4,840 | 4,900 | 4,820 | 4,900 | 41,000 | 3,681.44 |
| 1989-03-13 | 4,850 | 4,850 | 4,850 | 4,850 | 15,000 | 3,643.88 |
| 1989-03-10 | 4,940 | 4,940 | 4,920 | 4,920 | 4,000 | 3,696.47 |
| 1989-03-09 | 4,850 | 4,870 | 4,820 | 4,870 | 24,000 | 3,658.90 |
| 1989-03-08 | 4,940 | 4,940 | 4,870 | 4,870 | 13,000 | 3,658.90 |
| 1989-03-07 | 4,960 | 4,960 | 4,940 | 4,940 | 3,000 | 3,711.50 |
| 1989-03-06 | 4,970 | 4,970 | 4,960 | 4,970 | 6,000 | 3,734.03 |
| 1989-03-02 | 5,000 | 5,000 | 4,980 | 4,980 | 13,000 | 3,741.55 |
| 1989-03-01 | 4,800 | 4,910 | 4,800 | 4,910 | 10,000 | 3,688.96 |
| 1989-02-28 | 4,850 | 4,850 | 4,850 | 4,850 | 6,000 | 3,643.88 |
| 1989-02-27 | 4,900 | 4,900 | 4,850 | 4,850 | 7,000 | 3,643.88 |
| 1989-02-23 | 4,900 | 4,900 | 4,890 | 4,900 | 9,000 | 3,681.44 |
| 1989-02-22 | 4,850 | 4,900 | 4,850 | 4,900 | 60,000 | 3,681.44 |
| 1989-02-21 | 4,850 | 4,900 | 4,850 | 4,900 | 21,000 | 3,681.44 |
| 1989-02-20 | 4,950 | 4,950 | 4,920 | 4,920 | 2,000 | 3,696.47 |
| 1989-02-17 | 5,000 | 5,000 | 4,900 | 4,900 | 6,000 | 3,681.44 |
| 1989-02-16 | 5,100 | 5,100 | 5,000 | 5,000 | 11,000 | 3,756.57 |
| 1989-02-15 | 5,010 | 5,050 | 5,010 | 5,050 | 16,000 | 3,794.14 |
| 1989-02-14 | 4,910 | 4,910 | 4,910 | 4,910 | 1,000 | 3,688.96 |
| 1989-02-10 | 5,110 | 5,110 | 5,110 | 5,110 | 4,000 | 3,839.22 |
| 1989-02-09 | 4,990 | 4,990 | 4,990 | 4,990 | 4,000 | 3,749.06 |
| 1989-02-08 | 5,000 | 5,080 | 4,990 | 5,080 | 8,000 | 3,816.68 |
| 1989-02-07 | 5,070 | 5,070 | 5,070 | 5,070 | 5,000 | 3,809.17 |
| 1989-02-06 | 5,180 | 5,180 | 5,070 | 5,070 | 40,000 | 3,809.17 |
| 1989-02-03 | 5,170 | 5,170 | 5,170 | 5,170 | 22,000 | 3,884.30 |
| 1989-02-01 | 5,260 | 5,350 | 5,160 | 5,160 | 30,000 | 3,876.78 |
| 1989-01-31 | 5,360 | 5,360 | 5,350 | 5,360 | 15,000 | 4,027.05 |
| 1989-01-30 | 5,300 | 5,300 | 5,200 | 5,200 | 18,000 | 3,906.84 |
| 1989-01-28 | 5,020 | 5,150 | 5,020 | 5,150 | 11,000 | 3,869.27 |
| 1989-01-27 | 4,900 | 5,000 | 4,900 | 4,960 | 30,000 | 3,726.52 |
| 1989-01-26 | 4,860 | 4,860 | 4,850 | 4,860 | 16,000 | 3,651.39 |
| 1989-01-25 | 4,860 | 4,860 | 4,810 | 4,860 | 5,000 | 3,651.39 |
| 1989-01-24 | 4,850 | 4,850 | 4,710 | 4,810 | 23,000 | 3,613.82 |
| 1989-01-23 | 4,950 | 4,950 | 4,850 | 4,850 | 32,000 | 3,643.88 |
| 1989-01-20 | 4,910 | 5,010 | 4,910 | 4,950 | 17,000 | 3,719.01 |
| 1989-01-19 | 5,080 | 5,080 | 5,010 | 5,010 | 11,000 | 3,764.09 |
| 1989-01-18 | 5,100 | 5,100 | 5,080 | 5,080 | 22,000 | 3,816.68 |
| 1989-01-17 | 5,130 | 5,200 | 5,130 | 5,170 | 391,000 | 3,884.30 |
| 1989-01-13 | 5,190 | 5,200 | 5,120 | 5,130 | 380,000 | 3,854.24 |
| 1989-01-12 | 5,150 | 5,200 | 5,150 | 5,200 | 25,000 | 3,906.84 |
| 1989-01-11 | 5,120 | 5,260 | 5,120 | 5,230 | 20,000 | 3,929.38 |
| 1989-01-10 | 5,060 | 5,220 | 5,060 | 5,220 | 22,000 | 3,921.86 |
| 1989-01-09 | 5,120 | 5,220 | 5,120 | 5,220 | 23,000 | 3,921.86 |
| 1989-01-06 | 5,210 | 5,230 | 5,200 | 5,220 | 29,000 | 3,921.86 |
| 1989-01-05 | 5,360 | 5,360 | 5,270 | 5,270 | 9,000 | 3,959.43 |
| 1989-01-04 | 5,360 | 5,360 | 5,260 | 5,260 | 2,000 | 3,951.92 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1985-06-17]1株→1.5株
