7261 マツダ(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 | 1,010 | 1,010 | 996 | 1,010 | 315,000 | 5,050 |
| 1989-12-28 | 1,000 | 1,010 | 997 | 1,010 | 558,000 | 5,050 |
| 1989-12-27 | 1,010 | 1,010 | 995 | 1,000 | 768,000 | 5,000 |
| 1989-12-26 | 1,010 | 1,020 | 998 | 1,000 | 832,000 | 5,000 |
| 1989-12-25 | 1,010 | 1,020 | 1,000 | 1,000 | 723,000 | 5,000 |
| 1989-12-22 | 1,020 | 1,020 | 1,000 | 1,010 | 513,000 | 5,050 |
| 1989-12-21 | 1,020 | 1,020 | 998 | 1,000 | 653,000 | 5,000 |
| 1989-12-20 | 995 | 1,020 | 993 | 1,020 | 615,000 | 5,100 |
| 1989-12-19 | 1,010 | 1,020 | 998 | 1,010 | 1,038,000 | 5,050 |
| 1989-12-18 | 1,020 | 1,020 | 1,000 | 1,020 | 853,000 | 5,100 |
| 1989-12-15 | 996 | 1,010 | 996 | 1,000 | 840,000 | 5,000 |
| 1989-12-14 | 1,000 | 1,010 | 992 | 992 | 818,000 | 4,960 |
| 1989-12-13 | 1,010 | 1,010 | 1,000 | 1,000 | 1,064,000 | 5,000 |
| 1989-12-12 | 1,020 | 1,020 | 1,000 | 1,010 | 1,039,000 | 5,050 |
| 1989-12-11 | 1,030 | 1,030 | 1,000 | 1,010 | 560,000 | 5,050 |
| 1989-12-08 | 1,040 | 1,040 | 1,000 | 1,010 | 1,232,000 | 5,050 |
| 1989-12-07 | 1,020 | 1,020 | 1,010 | 1,020 | 908,000 | 5,100 |
| 1989-12-06 | 1,020 | 1,030 | 1,010 | 1,020 | 1,136,000 | 5,100 |
| 1989-12-05 | 1,020 | 1,030 | 1,010 | 1,010 | 1,429,000 | 5,050 |
| 1989-12-04 | 1,010 | 1,010 | 995 | 1,000 | 1,240,000 | 5,000 |
| 1989-12-01 | 1,020 | 1,020 | 985 | 1,010 | 1,747,000 | 5,050 |
| 1989-11-30 | 1,000 | 1,020 | 999 | 1,000 | 1,091,000 | 5,000 |
| 1989-11-29 | 987 | 999 | 981 | 999 | 3,658,000 | 4,995 |
| 1989-11-28 | 990 | 994 | 987 | 987 | 2,437,000 | 4,935 |
| 1989-11-27 | 995 | 1,000 | 986 | 990 | 2,298,000 | 4,950 |
| 1989-11-24 | 990 | 998 | 985 | 992 | 650,000 | 4,960 |
| 1989-11-22 | 998 | 998 | 988 | 992 | 1,539,000 | 4,960 |
| 1989-11-21 | 999 | 999 | 988 | 988 | 609,000 | 4,940 |
| 1989-11-20 | 991 | 995 | 990 | 990 | 1,436,000 | 4,950 |
| 1989-11-17 | 992 | 1,000 | 990 | 990 | 562,000 | 4,950 |
| 1989-11-16 | 998 | 1,000 | 990 | 991 | 822,000 | 4,955 |
| 1989-11-15 | 1,000 | 1,010 | 998 | 998 | 992,000 | 4,990 |
| 1989-11-14 | 995 | 1,000 | 991 | 1,000 | 633,000 | 5,000 |
| 1989-11-13 | 990 | 1,000 | 990 | 1,000 | 331,000 | 5,000 |
| 1989-11-10 | 1,010 | 1,010 | 990 | 1,000 | 713,000 | 5,000 |
| 1989-11-09 | 1,000 | 1,010 | 987 | 1,010 | 1,274,000 | 5,050 |
| 1989-11-08 | 1,020 | 1,020 | 981 | 1,010 | 1,285,000 | 5,050 |
| 1989-11-07 | 1,000 | 1,020 | 1,000 | 1,010 | 388,000 | 5,050 |
| 1989-11-06 | 1,040 | 1,040 | 1,010 | 1,010 | 535,000 | 5,050 |
| 1989-11-02 | 1,020 | 1,030 | 1,010 | 1,020 | 982,000 | 5,100 |
| 1989-11-01 | 1,040 | 1,050 | 1,030 | 1,040 | 554,000 | 5,200 |
| 1989-10-31 | 1,050 | 1,050 | 1,020 | 1,050 | 583,000 | 5,250 |
| 1989-10-30 | 1,040 | 1,050 | 1,020 | 1,030 | 867,000 | 5,150 |
| 1989-10-27 | 1,040 | 1,060 | 1,010 | 1,040 | 2,039,000 | 5,200 |
| 1989-10-26 | 1,020 | 1,040 | 1,010 | 1,020 | 497,000 | 5,100 |
| 1989-10-25 | 1,030 | 1,030 | 1,020 | 1,020 | 477,000 | 5,100 |
| 1989-10-24 | 1,030 | 1,040 | 1,020 | 1,020 | 361,000 | 5,100 |
| 1989-10-23 | 1,030 | 1,040 | 1,020 | 1,020 | 704,000 | 5,100 |
| 1989-10-20 | 1,030 | 1,030 | 1,010 | 1,010 | 512,000 | 5,050 |
| 1989-10-19 | 1,030 | 1,040 | 1,010 | 1,030 | 459,000 | 5,150 |
| 1989-10-18 | 1,030 | 1,030 | 1,010 | 1,030 | 552,000 | 5,150 |
| 1989-10-17 | 1,040 | 1,040 | 1,020 | 1,020 | 813,000 | 5,100 |
| 1989-10-16 | 1,000 | 1,040 | 1,000 | 1,040 | 575,000 | 5,200 |
| 1989-10-13 | 1,030 | 1,040 | 1,010 | 1,040 | 1,170,000 | 5,200 |
| 1989-10-12 | 1,040 | 1,040 | 1,010 | 1,040 | 531,000 | 5,200 |
| 1989-10-11 | 1,050 | 1,050 | 1,030 | 1,050 | 878,000 | 5,250 |
| 1989-10-09 | 1,050 | 1,050 | 1,030 | 1,050 | 703,000 | 5,250 |
| 1989-10-06 | 1,040 | 1,050 | 1,030 | 1,050 | 510,000 | 5,250 |
| 1989-10-05 | 1,050 | 1,060 | 1,040 | 1,060 | 461,000 | 5,300 |
| 1989-10-04 | 1,060 | 1,060 | 1,020 | 1,050 | 1,982,000 | 5,250 |
| 1989-10-03 | 1,050 | 1,060 | 1,040 | 1,060 | 618,000 | 5,300 |
| 1989-10-02 | 1,050 | 1,060 | 1,030 | 1,030 | 1,100,000 | 5,150 |
| 1989-09-29 | 1,050 | 1,050 | 1,030 | 1,050 | 907,000 | 5,250 |
| 1989-09-28 | 1,050 | 1,060 | 1,040 | 1,050 | 826,000 | 5,250 |
| 1989-09-27 | 1,070 | 1,080 | 1,060 | 1,060 | 496,000 | 5,300 |
| 1989-09-26 | 1,060 | 1,080 | 1,050 | 1,080 | 987,000 | 5,400 |
| 1989-09-25 | 1,080 | 1,090 | 1,050 | 1,060 | 1,294,000 | 5,300 |
| 1989-09-22 | 1,070 | 1,070 | 1,040 | 1,070 | 960,000 | 5,350 |
| 1989-09-21 | 1,070 | 1,080 | 1,050 | 1,050 | 1,084,000 | 5,250 |
| 1989-09-20 | 1,060 | 1,080 | 1,050 | 1,060 | 1,231,000 | 5,300 |
| 1989-09-19 | 1,070 | 1,070 | 1,030 | 1,060 | 831,000 | 5,300 |
| 1989-09-18 | 1,060 | 1,070 | 1,050 | 1,060 | 914,000 | 5,300 |
| 1989-09-14 | 1,070 | 1,070 | 1,040 | 1,040 | 1,254,000 | 5,200 |
| 1989-09-13 | 1,050 | 1,050 | 1,030 | 1,040 | 831,000 | 5,200 |
| 1989-09-12 | 1,040 | 1,050 | 1,010 | 1,050 | 994,000 | 5,250 |
| 1989-09-11 | 1,020 | 1,030 | 1,000 | 1,000 | 795,000 | 5,000 |
| 1989-09-08 | 1,030 | 1,030 | 1,000 | 1,010 | 830,000 | 5,050 |
| 1989-09-07 | 1,030 | 1,030 | 1,010 | 1,030 | 1,047,000 | 5,150 |
| 1989-09-06 | 1,050 | 1,050 | 1,030 | 1,050 | 1,331,000 | 5,250 |
| 1989-09-05 | 1,080 | 1,080 | 1,060 | 1,070 | 795,000 | 5,350 |
| 1989-09-04 | 1,080 | 1,080 | 1,050 | 1,060 | 949,000 | 5,300 |
| 1989-09-01 | 1,080 | 1,080 | 1,040 | 1,060 | 2,306,000 | 5,300 |
| 1989-08-31 | 1,070 | 1,070 | 1,040 | 1,060 | 981,000 | 5,300 |
| 1989-08-30 | 1,080 | 1,090 | 1,050 | 1,060 | 976,000 | 5,300 |
| 1989-08-29 | 1,070 | 1,070 | 1,050 | 1,060 | 1,491,000 | 5,300 |
| 1989-08-28 | 1,080 | 1,090 | 1,050 | 1,060 | 1,064,000 | 5,300 |
| 1989-08-25 | 1,070 | 1,090 | 1,060 | 1,080 | 790,000 | 5,400 |
| 1989-08-24 | 1,090 | 1,090 | 1,050 | 1,080 | 1,309,000 | 5,400 |
| 1989-08-23 | 1,100 | 1,110 | 1,070 | 1,090 | 1,442,000 | 5,450 |
| 1989-08-22 | 1,100 | 1,110 | 1,080 | 1,100 | 2,160,000 | 5,500 |
| 1989-08-21 | 1,110 | 1,130 | 1,100 | 1,100 | 9,015,000 | 5,500 |
| 1989-08-18 | 1,090 | 1,110 | 1,080 | 1,110 | 6,886,000 | 5,550 |
| 1989-08-17 | 1,090 | 1,110 | 1,070 | 1,070 | 6,700,000 | 5,350 |
| 1989-08-16 | 1,090 | 1,110 | 1,070 | 1,070 | 10,771,000 | 5,350 |
| 1989-08-15 | 1,040 | 1,070 | 1,040 | 1,070 | 3,088,000 | 5,350 |
| 1989-08-14 | 1,040 | 1,040 | 1,030 | 1,040 | 465,000 | 5,200 |
| 1989-08-11 | 1,040 | 1,040 | 1,030 | 1,030 | 553,000 | 5,150 |
| 1989-08-10 | 1,050 | 1,050 | 1,020 | 1,040 | 1,434,000 | 5,200 |
| 1989-08-09 | 1,050 | 1,050 | 1,030 | 1,050 | 1,848,000 | 5,250 |
| 1989-08-08 | 1,050 | 1,050 | 1,030 | 1,040 | 1,323,000 | 5,200 |
| 1989-08-07 | 1,060 | 1,060 | 1,030 | 1,050 | 1,661,000 | 5,250 |
| 1989-08-04 | 1,010 | 1,050 | 1,000 | 1,050 | 4,632,000 | 5,250 |
| 1989-08-03 | 1,020 | 1,020 | 1,000 | 1,020 | 1,070,000 | 5,100 |
| 1989-08-02 | 1,020 | 1,030 | 995 | 1,020 | 3,630,000 | 5,100 |
| 1989-08-01 | 1,000 | 1,020 | 988 | 1,020 | 2,790,000 | 5,100 |
| 1989-07-31 | 998 | 1,000 | 995 | 1,000 | 707,000 | 5,000 |
| 1989-07-28 | 1,000 | 1,000 | 990 | 998 | 654,000 | 4,990 |
| 1989-07-27 | 999 | 999 | 991 | 993 | 688,000 | 4,965 |
| 1989-07-26 | 1,000 | 1,000 | 990 | 1,000 | 848,000 | 5,000 |
| 1989-07-25 | 997 | 1,000 | 987 | 1,000 | 1,035,000 | 5,000 |
| 1989-07-24 | 1,000 | 1,000 | 994 | 995 | 802,000 | 4,975 |
| 1989-07-21 | 999 | 1,000 | 994 | 994 | 850,000 | 4,970 |
| 1989-07-20 | 991 | 997 | 984 | 994 | 868,000 | 4,970 |
| 1989-07-19 | 981 | 990 | 981 | 990 | 347,000 | 4,950 |
| 1989-07-18 | 984 | 989 | 981 | 982 | 463,000 | 4,910 |
| 1989-07-17 | 990 | 995 | 985 | 990 | 568,000 | 4,950 |
| 1989-07-14 | 999 | 999 | 985 | 999 | 473,000 | 4,995 |
| 1989-07-13 | 1,000 | 1,010 | 990 | 990 | 509,000 | 4,950 |
| 1989-07-12 | 990 | 1,010 | 990 | 993 | 1,526,000 | 4,965 |
| 1989-07-11 | 991 | 1,010 | 981 | 989 | 1,195,000 | 4,945 |
| 1989-07-10 | 1,000 | 1,000 | 985 | 995 | 771,000 | 4,975 |
| 1989-07-07 | 1,010 | 1,010 | 986 | 1,000 | 1,672,000 | 5,000 |
| 1989-07-06 | 1,000 | 1,000 | 986 | 987 | 1,744,000 | 4,935 |
| 1989-07-05 | 985 | 990 | 980 | 981 | 1,336,000 | 4,905 |
| 1989-07-04 | 962 | 990 | 962 | 975 | 1,106,000 | 4,875 |
| 1989-07-03 | 959 | 959 | 950 | 952 | 809,000 | 4,760 |
| 1989-06-30 | 970 | 970 | 944 | 949 | 555,000 | 4,745 |
| 1989-06-29 | 974 | 974 | 960 | 960 | 1,455,000 | 4,800 |
| 1989-06-28 | 988 | 990 | 955 | 961 | 651,000 | 4,805 |
| 1989-06-27 | 989 | 989 | 977 | 985 | 469,000 | 4,925 |
| 1989-06-26 | 995 | 995 | 975 | 989 | 635,000 | 4,945 |
| 1989-06-23 | 1,000 | 1,020 | 985 | 985 | 2,790,000 | 4,925 |
| 1989-06-22 | 1,000 | 1,000 | 990 | 1,000 | 351,000 | 5,000 |
| 1989-06-21 | 996 | 1,010 | 989 | 990 | 1,467,000 | 4,950 |
| 1989-06-20 | 981 | 1,020 | 981 | 1,020 | 931,000 | 5,100 |
| 1989-06-19 | 968 | 980 | 965 | 977 | 334,000 | 4,885 |
| 1989-06-16 | 1,010 | 1,010 | 965 | 988 | 490,000 | 4,940 |
| 1989-06-15 | 1,020 | 1,020 | 991 | 998 | 839,000 | 4,990 |
| 1989-06-14 | 990 | 1,030 | 990 | 1,020 | 1,554,000 | 5,100 |
| 1989-06-13 | 1,020 | 1,020 | 998 | 1,010 | 1,196,000 | 5,050 |
| 1989-06-12 | 1,010 | 1,020 | 998 | 1,020 | 495,000 | 5,100 |
| 1989-06-09 | 1,020 | 1,030 | 1,000 | 1,020 | 775,000 | 5,100 |
| 1989-06-08 | 1,010 | 1,050 | 995 | 1,050 | 1,436,000 | 5,250 |
| 1989-06-07 | 1,000 | 1,010 | 995 | 1,000 | 553,000 | 5,000 |
| 1989-06-06 | 1,000 | 1,000 | 990 | 1,000 | 869,000 | 5,000 |
| 1989-06-05 | 1,020 | 1,020 | 1,000 | 1,020 | 948,000 | 5,100 |
| 1989-06-02 | 1,050 | 1,050 | 1,000 | 1,030 | 2,036,000 | 5,150 |
| 1989-06-01 | 1,010 | 1,090 | 1,000 | 1,030 | 11,929,000 | 5,150 |
| 1989-05-31 | 1,000 | 1,010 | 996 | 1,010 | 934,000 | 5,050 |
| 1989-05-30 | 1,000 | 1,010 | 995 | 1,000 | 920,000 | 5,000 |
| 1989-05-29 | 1,020 | 1,030 | 998 | 1,010 | 3,194,000 | 5,050 |
| 1989-05-26 | 998 | 1,020 | 995 | 1,020 | 7,466,000 | 5,100 |
| 1989-05-25 | 994 | 995 | 985 | 995 | 1,516,000 | 4,975 |
| 1989-05-24 | 978 | 998 | 978 | 998 | 3,368,000 | 4,990 |
| 1989-05-23 | 986 | 986 | 973 | 978 | 1,130,000 | 4,890 |
| 1989-05-22 | 984 | 993 | 980 | 987 | 1,568,000 | 4,935 |
| 1989-05-19 | 990 | 990 | 970 | 971 | 944,000 | 4,855 |
| 1989-05-18 | 981 | 990 | 981 | 982 | 1,005,000 | 4,910 |
| 1989-05-17 | 990 | 997 | 983 | 991 | 2,367,000 | 4,955 |
| 1989-05-16 | 964 | 990 | 964 | 976 | 1,108,000 | 4,880 |
| 1989-05-15 | 986 | 986 | 970 | 970 | 438,000 | 4,850 |
| 1989-05-12 | 980 | 989 | 975 | 976 | 1,340,000 | 4,880 |
| 1989-05-11 | 976 | 988 | 975 | 978 | 1,297,000 | 4,890 |
| 1989-05-10 | 996 | 999 | 962 | 962 | 2,395,000 | 4,810 |
| 1989-05-09 | 970 | 1,010 | 965 | 1,000 | 13,910,000 | 5,000 |
| 1989-05-08 | 980 | 986 | 960 | 980 | 2,248,000 | 4,900 |
| 1989-05-02 | 969 | 980 | 961 | 980 | 2,747,000 | 4,900 |
| 1989-05-01 | 964 | 969 | 955 | 967 | 1,413,000 | 4,835 |
| 1989-04-28 | 958 | 968 | 950 | 958 | 1,746,000 | 4,790 |
| 1989-04-27 | 943 | 948 | 941 | 948 | 985,000 | 4,740 |
| 1989-04-26 | 950 | 959 | 941 | 949 | 1,186,000 | 4,745 |
| 1989-04-25 | 925 | 969 | 925 | 950 | 2,444,000 | 4,750 |
| 1989-04-24 | 958 | 958 | 927 | 930 | 513,000 | 4,650 |
| 1989-04-21 | 948 | 958 | 943 | 957 | 1,571,000 | 4,785 |
| 1989-04-20 | 969 | 969 | 940 | 968 | 1,018,000 | 4,840 |
| 1989-04-19 | 959 | 980 | 945 | 974 | 2,890,000 | 4,870 |
| 1989-04-18 | 949 | 961 | 940 | 959 | 1,781,000 | 4,795 |
| 1989-04-17 | 950 | 951 | 935 | 950 | 1,134,000 | 4,750 |
| 1989-04-14 | 941 | 955 | 940 | 952 | 865,000 | 4,760 |
| 1989-04-13 | 975 | 975 | 951 | 951 | 1,545,000 | 4,755 |
| 1989-04-12 | 980 | 993 | 940 | 975 | 8,165,000 | 4,875 |
| 1989-04-11 | 929 | 978 | 920 | 974 | 4,265,000 | 4,870 |
| 1989-04-10 | 929 | 940 | 918 | 939 | 1,448,000 | 4,695 |
| 1989-04-07 | 930 | 941 | 921 | 932 | 1,006,000 | 4,660 |
| 1989-04-06 | 940 | 945 | 924 | 936 | 2,013,000 | 4,680 |
| 1989-04-05 | 964 | 968 | 940 | 960 | 2,786,000 | 4,800 |
| 1989-04-04 | 972 | 975 | 957 | 958 | 6,769,000 | 4,790 |
| 1989-04-03 | 923 | 984 | 910 | 965 | 14,691,000 | 4,825 |
| 1989-03-31 | 905 | 915 | 896 | 913 | 3,754,000 | 4,565 |
| 1989-03-30 | 914 | 920 | 885 | 885 | 4,290,000 | 4,425 |
| 1989-03-29 | 875 | 908 | 875 | 904 | 7,217,000 | 4,520 |
| 1989-03-28 | 840 | 870 | 833 | 860 | 1,060,000 | 4,300 |
| 1989-03-27 | 840 | 844 | 832 | 833 | 822,000 | 4,165 |
| 1989-03-24 | 854 | 854 | 840 | 844 | 728,000 | 4,220 |
| 1989-03-23 | 840 | 855 | 836 | 850 | 780,000 | 4,250 |
| 1989-03-22 | 850 | 860 | 835 | 849 | 1,079,000 | 4,245 |
| 1989-03-20 | 848 | 869 | 846 | 850 | 684,000 | 4,250 |
| 1989-03-17 | 862 | 872 | 860 | 861 | 990,000 | 4,305 |
| 1989-03-16 | 870 | 878 | 870 | 872 | 1,111,000 | 4,360 |
| 1989-03-15 | 850 | 870 | 846 | 870 | 1,455,000 | 4,350 |
| 1989-03-14 | 859 | 859 | 855 | 858 | 500,000 | 4,290 |
| 1989-03-13 | 852 | 860 | 851 | 852 | 491,000 | 4,260 |
| 1989-03-10 | 856 | 862 | 851 | 860 | 775,000 | 4,300 |
| 1989-03-09 | 860 | 871 | 854 | 856 | 828,000 | 4,280 |
| 1989-03-08 | 855 | 871 | 855 | 862 | 1,475,000 | 4,310 |
| 1989-03-07 | 857 | 870 | 851 | 855 | 900,000 | 4,275 |
| 1989-03-06 | 860 | 870 | 855 | 860 | 762,000 | 4,300 |
| 1989-03-03 | 870 | 880 | 860 | 866 | 1,182,000 | 4,330 |
| 1989-03-02 | 875 | 880 | 860 | 870 | 1,268,000 | 4,350 |
| 1989-03-01 | 890 | 894 | 860 | 860 | 3,291,000 | 4,300 |
| 1989-02-28 | 879 | 900 | 870 | 880 | 5,784,000 | 4,400 |
| 1989-02-27 | 865 | 884 | 850 | 879 | 2,770,000 | 4,395 |
| 1989-02-23 | 845 | 887 | 840 | 869 | 8,913,000 | 4,345 |
| 1989-02-22 | 845 | 847 | 840 | 845 | 1,904,000 | 4,225 |
| 1989-02-21 | 845 | 847 | 839 | 842 | 1,836,000 | 4,210 |
| 1989-02-20 | 841 | 849 | 835 | 842 | 1,636,000 | 4,210 |
| 1989-02-17 | 830 | 840 | 825 | 832 | 1,339,000 | 4,160 |
| 1989-02-16 | 838 | 845 | 835 | 836 | 1,402,000 | 4,180 |
| 1989-02-15 | 840 | 849 | 835 | 835 | 2,065,000 | 4,175 |
| 1989-02-14 | 820 | 838 | 820 | 838 | 978,000 | 4,190 |
| 1989-02-13 | 820 | 825 | 810 | 824 | 1,055,000 | 4,120 |
| 1989-02-10 | 832 | 839 | 830 | 833 | 1,692,000 | 4,165 |
| 1989-02-09 | 838 | 849 | 830 | 842 | 2,996,000 | 4,210 |
| 1989-02-08 | 832 | 836 | 825 | 828 | 3,694,000 | 4,140 |
| 1989-02-07 | 820 | 824 | 808 | 812 | 1,240,000 | 4,060 |
| 1989-02-06 | 811 | 821 | 810 | 820 | 1,435,000 | 4,100 |
| 1989-02-03 | 802 | 810 | 801 | 801 | 1,535,000 | 4,005 |
| 1989-02-02 | 805 | 811 | 801 | 801 | 742,000 | 4,005 |
| 1989-02-01 | 817 | 824 | 800 | 801 | 1,250,000 | 4,005 |
| 1989-01-31 | 825 | 825 | 815 | 815 | 1,323,000 | 4,075 |
| 1989-01-30 | 820 | 828 | 817 | 824 | 1,483,000 | 4,120 |
| 1989-01-28 | 820 | 825 | 815 | 817 | 1,387,000 | 4,085 |
| 1989-01-27 | 820 | 824 | 815 | 820 | 2,626,000 | 4,100 |
| 1989-01-26 | 800 | 815 | 795 | 815 | 2,571,000 | 4,075 |
| 1989-01-25 | 780 | 799 | 780 | 799 | 1,567,000 | 3,995 |
| 1989-01-24 | 780 | 782 | 772 | 782 | 926,000 | 3,910 |
| 1989-01-23 | 785 | 789 | 776 | 782 | 670,000 | 3,910 |
| 1989-01-20 | 780 | 788 | 770 | 770 | 842,000 | 3,850 |
| 1989-01-19 | 795 | 798 | 783 | 790 | 1,238,000 | 3,950 |
| 1989-01-18 | 783 | 795 | 783 | 785 | 1,204,000 | 3,925 |
| 1989-01-17 | 771 | 795 | 770 | 780 | 1,699,000 | 3,900 |
| 1989-01-13 | 770 | 775 | 763 | 767 | 874,000 | 3,835 |
| 1989-01-12 | 774 | 774 | 760 | 762 | 537,000 | 3,810 |
| 1989-01-11 | 779 | 779 | 765 | 773 | 935,000 | 3,865 |
| 1989-01-10 | 779 | 780 | 760 | 779 | 1,059,000 | 3,895 |
| 1989-01-09 | 746 | 780 | 736 | 780 | 1,103,000 | 3,900 |
| 1989-01-06 | 740 | 745 | 736 | 736 | 576,000 | 3,680 |
| 1989-01-05 | 746 | 760 | 745 | 745 | 653,000 | 3,725 |
| 1989-01-04 | 746 | 755 | 742 | 746 | 329,000 | 3,730 |
分割・併合履歴 ： [2014-07-29]1株→0.2株
