7122 近畿車輛(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 | 1,320 | 1,330 | 1,320 | 1,330 | 20,000 | 12,547.20 |
| 1989-12-28 | 1,320 | 1,340 | 1,320 | 1,330 | 73,000 | 12,547.20 |
| 1989-12-27 | 1,310 | 1,350 | 1,290 | 1,330 | 58,000 | 12,547.20 |
| 1989-12-26 | 1,290 | 1,290 | 1,270 | 1,290 | 31,000 | 12,169.80 |
| 1989-12-25 | 1,300 | 1,300 | 1,250 | 1,270 | 96,000 | 11,981.10 |
| 1989-12-22 | 1,330 | 1,330 | 1,300 | 1,300 | 132,000 | 12,264.20 |
| 1989-12-21 | 1,350 | 1,350 | 1,300 | 1,320 | 70,000 | 12,452.80 |
| 1989-12-20 | 1,320 | 1,380 | 1,300 | 1,350 | 153,000 | 12,735.80 |
| 1989-12-19 | 1,320 | 1,340 | 1,300 | 1,330 | 176,000 | 12,547.20 |
| 1989-12-18 | 1,340 | 1,350 | 1,340 | 1,340 | 104,000 | 12,641.50 |
| 1989-12-15 | 1,340 | 1,390 | 1,330 | 1,340 | 193,000 | 12,641.50 |
| 1989-12-14 | 1,340 | 1,390 | 1,320 | 1,360 | 504,000 | 12,830.20 |
| 1989-12-13 | 1,310 | 1,350 | 1,290 | 1,340 | 172,000 | 12,641.50 |
| 1989-12-12 | 1,300 | 1,330 | 1,290 | 1,290 | 196,000 | 12,169.80 |
| 1989-12-11 | 1,310 | 1,330 | 1,280 | 1,280 | 326,000 | 12,075.50 |
| 1989-12-08 | 1,330 | 1,360 | 1,330 | 1,330 | 405,000 | 12,547.20 |
| 1989-12-07 | 1,370 | 1,380 | 1,320 | 1,350 | 1,064,000 | 12,735.80 |
| 1989-12-06 | 1,200 | 1,380 | 1,200 | 1,330 | 2,265,001 | 12,547.20 |
| 1989-12-05 | 1,180 | 1,190 | 1,180 | 1,190 | 87,000 | 11,226.40 |
| 1989-12-04 | 1,150 | 1,190 | 1,150 | 1,180 | 37,000 | 11,132.10 |
| 1989-12-01 | 1,180 | 1,180 | 1,150 | 1,150 | 28,000 | 10,849.10 |
| 1989-11-30 | 1,180 | 1,190 | 1,170 | 1,180 | 50,000 | 11,132.10 |
| 1989-11-29 | 1,180 | 1,180 | 1,160 | 1,180 | 104,000 | 11,132.10 |
| 1989-11-28 | 1,180 | 1,180 | 1,150 | 1,150 | 82,000 | 10,849.10 |
| 1989-11-27 | 1,190 | 1,190 | 1,160 | 1,160 | 92,000 | 10,943.40 |
| 1989-11-24 | 1,170 | 1,180 | 1,170 | 1,170 | 102,000 | 11,037.70 |
| 1989-11-22 | 1,170 | 1,170 | 1,160 | 1,160 | 26,000 | 10,943.40 |
| 1989-11-21 | 1,150 | 1,170 | 1,150 | 1,150 | 92,000 | 10,849.10 |
| 1989-11-20 | 1,150 | 1,150 | 1,140 | 1,150 | 58,000 | 10,849.10 |
| 1989-11-17 | 1,150 | 1,150 | 1,120 | 1,140 | 33,000 | 10,754.70 |
| 1989-11-16 | 1,160 | 1,160 | 1,110 | 1,150 | 57,000 | 10,849.10 |
| 1989-11-15 | 1,150 | 1,170 | 1,130 | 1,160 | 172,000 | 10,943.40 |
| 1989-11-14 | 1,160 | 1,170 | 1,150 | 1,150 | 70,000 | 10,849.10 |
| 1989-11-13 | 1,110 | 1,180 | 1,110 | 1,170 | 172,000 | 11,037.70 |
| 1989-11-10 | 1,100 | 1,120 | 1,090 | 1,120 | 117,000 | 10,566 |
| 1989-11-09 | 1,090 | 1,100 | 1,080 | 1,080 | 15,000 | 10,188.70 |
| 1989-11-08 | 1,090 | 1,120 | 1,090 | 1,100 | 79,000 | 10,377.40 |
| 1989-11-07 | 1,110 | 1,110 | 1,080 | 1,090 | 43,000 | 10,283 |
| 1989-11-06 | 1,110 | 1,120 | 1,100 | 1,110 | 93,000 | 10,471.70 |
| 1989-11-02 | 1,100 | 1,110 | 1,100 | 1,100 | 37,000 | 10,377.40 |
| 1989-11-01 | 1,100 | 1,100 | 1,100 | 1,100 | 22,000 | 10,377.40 |
| 1989-10-31 | 1,080 | 1,110 | 1,080 | 1,090 | 30,000 | 10,283 |
| 1989-10-30 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 | 10,188.70 |
| 1989-10-27 | 1,110 | 1,110 | 1,080 | 1,080 | 37,000 | 10,188.70 |
| 1989-10-26 | 1,110 | 1,110 | 1,090 | 1,100 | 29,000 | 10,377.40 |
| 1989-10-25 | 1,110 | 1,110 | 1,100 | 1,110 | 71,000 | 10,471.70 |
| 1989-10-24 | 1,100 | 1,120 | 1,100 | 1,100 | 21,000 | 10,377.40 |
| 1989-10-23 | 1,120 | 1,120 | 1,100 | 1,110 | 59,000 | 10,471.70 |
| 1989-10-20 | 1,100 | 1,120 | 1,100 | 1,100 | 46,000 | 10,377.40 |
| 1989-10-19 | 1,060 | 1,110 | 1,060 | 1,080 | 22,000 | 10,188.70 |
| 1989-10-18 | 1,050 | 1,070 | 1,040 | 1,040 | 148,000 | 9,811.32 |
| 1989-10-17 | 1,070 | 1,090 | 1,040 | 1,050 | 176,000 | 9,905.66 |
| 1989-10-16 | 1,090 | 1,100 | 1,070 | 1,080 | 32,000 | 10,188.70 |
| 1989-10-13 | 1,140 | 1,140 | 1,110 | 1,130 | 32,000 | 10,660.40 |
| 1989-10-12 | 1,150 | 1,160 | 1,140 | 1,150 | 112,000 | 10,849.10 |
| 1989-10-11 | 1,150 | 1,170 | 1,120 | 1,150 | 177,000 | 10,849.10 |
| 1989-10-09 | 1,150 | 1,170 | 1,150 | 1,150 | 107,000 | 10,849.10 |
| 1989-10-06 | 1,130 | 1,130 | 1,120 | 1,130 | 103,000 | 10,660.40 |
| 1989-10-05 | 1,120 | 1,140 | 1,120 | 1,140 | 136,000 | 10,754.70 |
| 1989-10-04 | 1,130 | 1,130 | 1,090 | 1,120 | 163,000 | 10,566 |
| 1989-10-03 | 1,140 | 1,140 | 1,120 | 1,130 | 213,000 | 10,660.40 |
| 1989-10-02 | 1,120 | 1,130 | 1,110 | 1,120 | 167,000 | 10,566 |
| 1989-09-29 | 1,080 | 1,120 | 1,070 | 1,110 | 44,000 | 10,471.70 |
| 1989-09-28 | 1,070 | 1,090 | 1,070 | 1,080 | 94,000 | 10,188.70 |
| 1989-09-27 | 1,080 | 1,100 | 1,080 | 1,080 | 100,000 | 10,188.70 |
| 1989-09-26 | 1,040 | 1,120 | 1,040 | 1,080 | 208,000 | 10,188.70 |
| 1989-09-25 | 1,050 | 1,060 | 1,030 | 1,040 | 89,000 | 9,811.32 |
| 1989-09-22 | 1,060 | 1,070 | 1,030 | 1,030 | 131,000 | 9,716.98 |
| 1989-09-21 | 1,060 | 1,080 | 1,040 | 1,060 | 66,000 | 10,000 |
| 1989-09-20 | 1,040 | 1,070 | 1,030 | 1,060 | 32,000 | 10,000 |
| 1989-09-19 | 1,030 | 1,040 | 1,020 | 1,030 | 80,000 | 9,716.98 |
| 1989-09-18 | 1,030 | 1,030 | 1,010 | 1,020 | 79,000 | 9,622.64 |
| 1989-09-14 | 1,040 | 1,040 | 1,030 | 1,030 | 106,000 | 9,716.98 |
| 1989-09-13 | 1,040 | 1,050 | 1,040 | 1,050 | 24,000 | 9,905.66 |
| 1989-09-12 | 1,030 | 1,040 | 1,030 | 1,030 | 37,000 | 9,716.98 |
| 1989-09-11 | 1,030 | 1,050 | 1,030 | 1,030 | 18,000 | 9,716.98 |
| 1989-09-08 | 1,050 | 1,060 | 1,030 | 1,030 | 48,000 | 9,716.98 |
| 1989-09-06 | 1,060 | 1,090 | 1,050 | 1,060 | 36,000 | 10,000 |
| 1989-09-05 | 1,070 | 1,070 | 1,060 | 1,070 | 59,000 | 10,094.30 |
| 1989-09-04 | 1,070 | 1,070 | 1,060 | 1,070 | 26,000 | 10,094.30 |
| 1989-09-01 | 1,070 | 1,080 | 1,060 | 1,080 | 25,000 | 10,188.70 |
| 1989-08-31 | 1,100 | 1,120 | 1,050 | 1,070 | 55,000 | 10,094.30 |
| 1989-08-30 | 1,130 | 1,140 | 1,130 | 1,130 | 73,000 | 10,660.40 |
| 1989-08-29 | 1,130 | 1,150 | 1,120 | 1,130 | 41,000 | 10,660.40 |
| 1989-08-28 | 1,130 | 1,150 | 1,110 | 1,150 | 66,000 | 10,849.10 |
| 1989-08-25 | 1,140 | 1,160 | 1,140 | 1,150 | 34,000 | 10,849.10 |
| 1989-08-24 | 1,150 | 1,180 | 1,150 | 1,150 | 92,000 | 10,849.10 |
| 1989-08-23 | 1,100 | 1,170 | 1,100 | 1,150 | 251,000 | 10,849.10 |
| 1989-08-22 | 1,080 | 1,140 | 1,080 | 1,090 | 106,000 | 10,283 |
| 1989-08-21 | 1,070 | 1,100 | 1,060 | 1,070 | 54,000 | 10,094.30 |
| 1989-08-18 | 1,070 | 1,070 | 1,060 | 1,070 | 29,000 | 10,094.30 |
| 1989-08-17 | 1,070 | 1,070 | 1,060 | 1,070 | 45,000 | 10,094.30 |
| 1989-08-16 | 1,070 | 1,070 | 1,060 | 1,070 | 24,000 | 10,094.30 |
| 1989-08-15 | 1,090 | 1,100 | 1,070 | 1,070 | 22,000 | 10,094.30 |
| 1989-08-14 | 1,080 | 1,090 | 1,070 | 1,090 | 6,000 | 10,283 |
| 1989-08-11 | 1,100 | 1,110 | 1,100 | 1,110 | 27,000 | 10,471.70 |
| 1989-08-10 | 1,110 | 1,110 | 1,100 | 1,110 | 15,000 | 10,471.70 |
| 1989-08-09 | 1,110 | 1,120 | 1,110 | 1,120 | 41,000 | 10,566 |
| 1989-08-08 | 1,130 | 1,130 | 1,100 | 1,100 | 41,000 | 10,377.40 |
| 1989-08-07 | 1,110 | 1,140 | 1,100 | 1,140 | 51,000 | 10,754.70 |
| 1989-08-04 | 1,110 | 1,120 | 1,100 | 1,120 | 45,000 | 10,566 |
| 1989-08-03 | 1,110 | 1,120 | 1,110 | 1,120 | 42,000 | 10,566 |
| 1989-08-02 | 1,110 | 1,120 | 1,110 | 1,110 | 20,000 | 10,471.70 |
| 1989-08-01 | 1,110 | 1,130 | 1,110 | 1,110 | 33,000 | 10,471.70 |
| 1989-07-31 | 1,120 | 1,130 | 1,110 | 1,110 | 45,000 | 10,471.70 |
| 1989-07-28 | 1,140 | 1,140 | 1,100 | 1,130 | 59,000 | 10,660.40 |
| 1989-07-27 | 1,140 | 1,150 | 1,140 | 1,150 | 61,000 | 10,849.10 |
| 1989-07-26 | 1,160 | 1,170 | 1,130 | 1,150 | 67,000 | 10,849.10 |
| 1989-07-25 | 1,160 | 1,170 | 1,160 | 1,160 | 51,000 | 10,943.40 |
| 1989-07-24 | 1,150 | 1,170 | 1,140 | 1,160 | 84,000 | 10,943.40 |
| 1989-07-21 | 1,160 | 1,160 | 1,140 | 1,160 | 16,000 | 10,943.40 |
| 1989-07-20 | 1,150 | 1,170 | 1,130 | 1,160 | 80,000 | 10,943.40 |
| 1989-07-19 | 1,130 | 1,150 | 1,130 | 1,150 | 14,000 | 10,849.10 |
| 1989-07-18 | 1,140 | 1,140 | 1,130 | 1,130 | 69,000 | 10,660.40 |
| 1989-07-17 | 1,170 | 1,170 | 1,120 | 1,120 | 26,000 | 10,566 |
| 1989-07-14 | 1,180 | 1,180 | 1,140 | 1,140 | 59,000 | 10,754.70 |
| 1989-07-13 | 1,150 | 1,180 | 1,150 | 1,180 | 99,000 | 11,132.10 |
| 1989-07-12 | 1,170 | 1,180 | 1,150 | 1,150 | 52,000 | 10,849.10 |
| 1989-07-11 | 1,160 | 1,180 | 1,150 | 1,180 | 43,000 | 11,132.10 |
| 1989-07-10 | 1,180 | 1,200 | 1,160 | 1,160 | 41,000 | 10,943.40 |
| 1989-07-07 | 1,200 | 1,200 | 1,180 | 1,200 | 35,000 | 11,320.80 |
| 1989-07-06 | 1,220 | 1,220 | 1,180 | 1,190 | 78,000 | 11,226.40 |
| 1989-07-05 | 1,200 | 1,220 | 1,180 | 1,220 | 361,000 | 11,509.40 |
| 1989-07-04 | 1,170 | 1,220 | 1,170 | 1,210 | 367,000 | 11,415.10 |
| 1989-07-03 | 1,120 | 1,170 | 1,120 | 1,170 | 86,000 | 11,037.70 |
| 1989-06-30 | 1,140 | 1,160 | 1,100 | 1,140 | 171,000 | 10,754.70 |
| 1989-06-29 | 1,200 | 1,220 | 1,160 | 1,180 | 308,000 | 11,132.10 |
| 1989-06-28 | 1,200 | 1,240 | 1,180 | 1,220 | 2,823,001 | 11,509.40 |
| 1989-06-27 | 1,100 | 1,150 | 1,100 | 1,150 | 1,011,000 | 10,849.10 |
| 1989-06-26 | 1,080 | 1,090 | 1,070 | 1,080 | 46,000 | 10,188.70 |
| 1989-06-23 | 1,070 | 1,090 | 1,060 | 1,080 | 44,000 | 10,188.70 |
| 1989-06-22 | 1,090 | 1,090 | 1,060 | 1,080 | 84,000 | 10,188.70 |
| 1989-06-21 | 1,100 | 1,100 | 1,040 | 1,080 | 152,000 | 10,188.70 |
| 1989-06-20 | 1,060 | 1,110 | 1,050 | 1,080 | 385,000 | 10,188.70 |
| 1989-06-19 | 1,040 | 1,040 | 1,010 | 1,010 | 112,000 | 9,528.30 |
| 1989-06-16 | 1,060 | 1,060 | 1,020 | 1,020 | 116,000 | 9,622.64 |
| 1989-06-15 | 1,080 | 1,080 | 1,040 | 1,050 | 220,000 | 9,905.66 |
| 1989-06-14 | 1,060 | 1,060 | 1,030 | 1,060 | 169,000 | 10,000 |
| 1989-06-13 | 1,090 | 1,100 | 1,040 | 1,040 | 413,000 | 9,811.32 |
| 1989-06-12 | 1,050 | 1,110 | 1,030 | 1,100 | 795,000 | 10,377.40 |
| 1989-06-09 | 1,000 | 1,050 | 990 | 1,040 | 282,000 | 9,811.32 |
| 1989-06-08 | 990 | 995 | 982 | 995 | 124,000 | 9,386.79 |
| 1989-06-07 | 956 | 980 | 956 | 980 | 22,000 | 9,245.28 |
| 1989-06-06 | 970 | 975 | 950 | 951 | 70,000 | 8,971.70 |
| 1989-06-05 | 982 | 985 | 980 | 982 | 41,000 | 9,264.15 |
| 1989-06-02 | 999 | 999 | 980 | 980 | 72,000 | 9,245.28 |
| 1989-06-01 | 994 | 994 | 984 | 990 | 51,000 | 9,339.62 |
| 1989-05-31 | 984 | 984 | 976 | 984 | 89,000 | 9,283.02 |
| 1989-05-30 | 989 | 989 | 975 | 984 | 43,000 | 9,283.02 |
| 1989-05-29 | 980 | 990 | 980 | 989 | 36,000 | 9,330.19 |
| 1989-05-26 | 955 | 970 | 955 | 970 | 53,000 | 9,150.94 |
| 1989-05-25 | 945 | 945 | 944 | 945 | 74,000 | 8,915.09 |
| 1989-05-24 | 950 | 950 | 945 | 946 | 58,000 | 8,924.53 |
| 1989-05-23 | 960 | 979 | 950 | 960 | 153,000 | 9,056.60 |
| 1989-05-22 | 991 | 992 | 970 | 970 | 34,000 | 9,150.94 |
| 1989-05-19 | 986 | 995 | 982 | 992 | 37,000 | 9,358.49 |
| 1989-05-18 | 985 | 987 | 981 | 981 | 97,000 | 9,254.72 |
| 1989-05-17 | 991 | 995 | 985 | 986 | 36,000 | 9,301.89 |
| 1989-05-16 | 999 | 1,000 | 985 | 987 | 21,000 | 9,311.32 |
| 1989-05-15 | 990 | 1,000 | 980 | 999 | 46,000 | 9,424.53 |
| 1989-05-12 | 980 | 982 | 980 | 980 | 33,000 | 9,245.28 |
| 1989-05-11 | 980 | 985 | 976 | 980 | 91,000 | 9,245.28 |
| 1989-05-10 | 1,000 | 1,000 | 980 | 980 | 42,000 | 9,245.28 |
| 1989-05-09 | 1,010 | 1,010 | 980 | 990 | 44,000 | 9,339.62 |
| 1989-05-08 | 1,030 | 1,030 | 1,010 | 1,010 | 102,000 | 9,528.30 |
| 1989-05-02 | 985 | 1,020 | 980 | 1,020 | 159,000 | 9,622.64 |
| 1989-05-01 | 965 | 985 | 965 | 985 | 37,000 | 9,292.45 |
| 1989-04-28 | 958 | 965 | 945 | 965 | 116,000 | 9,103.77 |
| 1989-04-27 | 960 | 960 | 956 | 957 | 60,000 | 9,028.30 |
| 1989-04-26 | 965 | 965 | 955 | 956 | 78,000 | 9,018.87 |
| 1989-04-25 | 960 | 960 | 950 | 955 | 30,000 | 9,009.43 |
| 1989-04-24 | 955 | 960 | 950 | 950 | 40,000 | 8,962.26 |
| 1989-04-21 | 950 | 960 | 950 | 955 | 84,000 | 9,009.43 |
| 1989-04-20 | 960 | 974 | 960 | 960 | 107,000 | 9,056.60 |
| 1989-04-19 | 989 | 989 | 954 | 974 | 99,000 | 9,188.68 |
| 1989-04-18 | 1,000 | 1,000 | 980 | 990 | 74,000 | 9,339.62 |
| 1989-04-17 | 998 | 1,000 | 998 | 1,000 | 69,000 | 9,433.96 |
| 1989-04-14 | 980 | 998 | 980 | 998 | 47,000 | 9,415.09 |
| 1989-04-13 | 988 | 1,000 | 980 | 980 | 60,000 | 9,245.28 |
| 1989-04-12 | 985 | 990 | 970 | 970 | 58,000 | 9,150.94 |
| 1989-04-11 | 975 | 975 | 944 | 944 | 254,000 | 8,905.66 |
| 1989-04-10 | 985 | 985 | 960 | 975 | 107,000 | 9,198.11 |
| 1989-04-07 | 980 | 990 | 975 | 975 | 155,000 | 9,198.11 |
| 1989-04-06 | 999 | 1,000 | 975 | 980 | 124,000 | 9,245.28 |
| 1989-04-05 | 1,000 | 1,000 | 985 | 995 | 99,000 | 9,386.79 |
| 1989-04-04 | 1,000 | 1,000 | 991 | 995 | 119,000 | 9,386.79 |
| 1989-04-03 | 988 | 1,000 | 988 | 1,000 | 132,000 | 9,433.96 |
| 1989-03-31 | 1,000 | 1,000 | 985 | 985 | 40,000 | 9,292.45 |
| 1989-03-30 | 991 | 998 | 980 | 991 | 46,000 | 9,349.06 |
| 1989-03-29 | 999 | 1,010 | 986 | 986 | 19,000 | 9,301.89 |
| 1989-03-28 | 1,030 | 1,030 | 1,010 | 1,020 | 25,000 | 9,622.64 |
| 1989-03-27 | 980 | 1,020 | 979 | 979 | 144,000 | 9,235.85 |
| 1989-03-24 | 1,000 | 1,000 | 980 | 980 | 88,000 | 9,245.28 |
| 1989-03-23 | 1,000 | 1,020 | 995 | 998 | 24,000 | 9,415.09 |
| 1989-03-22 | 990 | 1,030 | 980 | 1,030 | 77,000 | 9,716.98 |
| 1989-03-20 | 1,010 | 1,030 | 990 | 1,030 | 129,000 | 9,716.98 |
| 1989-03-17 | 1,060 | 1,070 | 1,030 | 1,030 | 94,000 | 9,716.98 |
| 1989-03-16 | 1,090 | 1,100 | 1,030 | 1,050 | 102,000 | 9,905.66 |
| 1989-03-15 | 1,140 | 1,140 | 1,090 | 1,100 | 136,000 | 10,377.40 |
| 1989-03-14 | 1,110 | 1,150 | 1,090 | 1,140 | 335,000 | 10,754.70 |
| 1989-03-13 | 1,160 | 1,160 | 1,100 | 1,130 | 245,000 | 10,660.40 |
| 1989-03-10 | 1,120 | 1,140 | 1,060 | 1,140 | 1,985,000 | 10,754.70 |
| 1989-03-09 | 1,060 | 1,100 | 1,030 | 1,100 | 1,259,000 | 10,377.40 |
| 1989-03-08 | 1,000 | 1,050 | 995 | 1,040 | 559,000 | 9,811.32 |
| 1989-03-07 | 980 | 1,000 | 980 | 991 | 111,000 | 9,349.06 |
| 1989-03-06 | 1,000 | 1,000 | 980 | 980 | 159,000 | 9,245.28 |
| 1989-03-03 | 980 | 1,000 | 980 | 980 | 219,000 | 9,245.28 |
| 1989-03-02 | 965 | 970 | 950 | 970 | 90,000 | 9,150.94 |
| 1989-03-01 | 970 | 975 | 956 | 965 | 179,000 | 9,103.77 |
| 1989-02-28 | 975 | 975 | 960 | 970 | 105,000 | 9,150.94 |
| 1989-02-27 | 975 | 985 | 975 | 975 | 65,000 | 9,198.11 |
| 1989-02-23 | 1,000 | 1,020 | 985 | 985 | 244,000 | 9,292.45 |
| 1989-02-22 | 989 | 1,010 | 970 | 1,000 | 191,000 | 9,433.96 |
| 1989-02-21 | 956 | 980 | 955 | 980 | 117,000 | 9,245.28 |
| 1989-02-20 | 971 | 971 | 960 | 968 | 121,000 | 9,132.08 |
| 1989-02-17 | 965 | 970 | 950 | 961 | 127,000 | 9,066.04 |
| 1989-02-16 | 968 | 971 | 960 | 960 | 111,000 | 9,056.60 |
| 1989-02-15 | 969 | 970 | 958 | 970 | 128,000 | 9,150.94 |
| 1989-02-14 | 965 | 970 | 950 | 970 | 244,000 | 9,150.94 |
| 1989-02-13 | 965 | 1,000 | 965 | 980 | 370,000 | 9,245.28 |
| 1989-02-10 | 940 | 980 | 940 | 975 | 182,000 | 9,198.11 |
| 1989-02-09 | 954 | 970 | 941 | 950 | 165,000 | 8,962.26 |
| 1989-02-08 | 1,000 | 1,020 | 960 | 970 | 372,000 | 9,150.94 |
| 1989-02-07 | 970 | 1,020 | 969 | 995 | 934,000 | 9,386.79 |
| 1989-02-06 | 940 | 975 | 935 | 975 | 384,000 | 9,198.11 |
| 1989-02-03 | 920 | 945 | 920 | 935 | 337,000 | 8,820.75 |
| 1989-02-02 | 940 | 940 | 915 | 915 | 188,000 | 8,632.08 |
| 1989-02-01 | 945 | 945 | 921 | 930 | 412,000 | 8,773.58 |
| 1989-01-31 | 910 | 951 | 910 | 920 | 692,000 | 8,679.25 |
| 1989-01-30 | 895 | 920 | 888 | 900 | 412,000 | 8,490.57 |
| 1989-01-28 | 895 | 899 | 881 | 890 | 98,000 | 8,396.23 |
| 1989-01-27 | 900 | 900 | 875 | 875 | 321,000 | 8,254.72 |
| 1989-01-26 | 857 | 888 | 851 | 885 | 243,000 | 8,349.06 |
| 1989-01-25 | 838 | 856 | 838 | 850 | 98,000 | 8,018.87 |
| 1989-01-24 | 840 | 842 | 835 | 835 | 132,000 | 7,877.36 |
| 1989-01-23 | 821 | 844 | 820 | 835 | 88,000 | 7,877.36 |
| 1989-01-20 | 837 | 840 | 816 | 830 | 197,000 | 7,830.19 |
| 1989-01-19 | 844 | 854 | 840 | 840 | 151,000 | 7,924.53 |
| 1989-01-18 | 853 | 853 | 840 | 850 | 178,000 | 8,018.87 |
| 1989-01-17 | 825 | 840 | 813 | 813 | 157,000 | 7,669.81 |
| 1989-01-13 | 841 | 850 | 828 | 828 | 242,000 | 7,811.32 |
| 1989-01-12 | 860 | 870 | 850 | 850 | 199,000 | 8,018.87 |
| 1989-01-11 | 879 | 885 | 865 | 872 | 525,000 | 8,226.42 |
| 1989-01-10 | 869 | 910 | 859 | 879 | 1,394,000 | 8,292.45 |
| 1989-01-09 | 834 | 859 | 821 | 859 | 811,000 | 8,103.77 |
| 1989-01-06 | 790 | 840 | 775 | 827 | 747,000 | 7,801.89 |
| 1989-01-05 | 816 | 821 | 778 | 790 | 554,000 | 7,452.83 |
| 1989-01-04 | 795 | 815 | 782 | 810 | 486,000 | 7,641.51 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株
