7279 (株)ハイレックスコーポレーション 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 | 1,570 | 1,650 | 1,570 | 1,650 | 59,000 | 1,500 |
| 1989-12-28 | 1,620 | 1,650 | 1,560 | 1,650 | 56,000 | 1,500 |
| 1989-12-27 | 1,650 | 1,650 | 1,620 | 1,620 | 12,000 | 1,472.73 |
| 1989-12-26 | 1,630 | 1,630 | 1,620 | 1,620 | 6,000 | 1,472.73 |
| 1989-12-25 | 1,640 | 1,650 | 1,610 | 1,650 | 25,000 | 1,500 |
| 1989-12-22 | 1,600 | 1,630 | 1,600 | 1,610 | 9,000 | 1,463.64 |
| 1989-12-21 | 1,630 | 1,630 | 1,590 | 1,590 | 18,000 | 1,445.45 |
| 1989-12-20 | 1,690 | 1,690 | 1,620 | 1,660 | 74,000 | 1,509.09 |
| 1989-12-19 | 1,600 | 1,690 | 1,600 | 1,630 | 150,000 | 1,481.82 |
| 1989-12-18 | 1,590 | 1,600 | 1,590 | 1,590 | 20,000 | 1,445.45 |
| 1989-12-15 | 1,590 | 1,590 | 1,580 | 1,580 | 24,000 | 1,436.36 |
| 1989-12-14 | 1,590 | 1,590 | 1,580 | 1,580 | 17,000 | 1,436.36 |
| 1989-12-13 | 1,580 | 1,590 | 1,580 | 1,590 | 20,000 | 1,445.45 |
| 1989-12-12 | 1,590 | 1,600 | 1,590 | 1,600 | 68,000 | 1,454.55 |
| 1989-12-11 | 1,590 | 1,600 | 1,580 | 1,600 | 43,000 | 1,454.55 |
| 1989-12-08 | 1,600 | 1,600 | 1,600 | 1,600 | 33,000 | 1,454.55 |
| 1989-12-07 | 1,600 | 1,620 | 1,600 | 1,620 | 27,000 | 1,472.73 |
| 1989-12-06 | 1,630 | 1,630 | 1,600 | 1,600 | 39,000 | 1,454.55 |
| 1989-12-05 | 1,620 | 1,640 | 1,620 | 1,630 | 32,000 | 1,481.82 |
| 1989-12-04 | 1,650 | 1,660 | 1,620 | 1,660 | 20,000 | 1,509.09 |
| 1989-12-01 | 1,670 | 1,680 | 1,670 | 1,670 | 31,000 | 1,518.18 |
| 1989-11-30 | 1,650 | 1,690 | 1,620 | 1,690 | 89,000 | 1,536.36 |
| 1989-11-29 | 1,680 | 1,680 | 1,610 | 1,680 | 92,000 | 1,527.27 |
| 1989-11-28 | 1,700 | 1,710 | 1,680 | 1,680 | 107,000 | 1,527.27 |
| 1989-11-27 | 1,700 | 1,720 | 1,660 | 1,710 | 169,000 | 1,554.55 |
| 1989-11-24 | 1,730 | 1,730 | 1,690 | 1,730 | 146,000 | 1,572.73 |
| 1989-11-22 | 1,700 | 1,790 | 1,700 | 1,720 | 1,233,000 | 1,563.64 |
| 1989-11-21 | 1,610 | 1,680 | 1,610 | 1,680 | 286,000 | 1,527.27 |
| 1989-11-20 | 1,660 | 1,700 | 1,570 | 1,580 | 950,000 | 1,436.36 |
| 1989-11-17 | 1,580 | 1,690 | 1,570 | 1,620 | 1,345,000 | 1,472.73 |
| 1989-11-16 | 1,580 | 1,580 | 1,560 | 1,580 | 131,000 | 1,436.36 |
| 1989-11-15 | 1,540 | 1,620 | 1,540 | 1,580 | 560,000 | 1,436.36 |
| 1989-11-14 | 1,520 | 1,550 | 1,520 | 1,540 | 188,000 | 1,400 |
| 1989-11-13 | 1,540 | 1,540 | 1,480 | 1,500 | 77,000 | 1,363.64 |
| 1989-11-10 | 1,440 | 1,590 | 1,440 | 1,480 | 146,000 | 1,345.45 |
| 1989-11-09 | 1,380 | 1,440 | 1,360 | 1,440 | 81,000 | 1,309.09 |
| 1989-11-08 | 1,400 | 1,400 | 1,380 | 1,380 | 7,000 | 1,254.55 |
| 1989-11-07 | 1,400 | 1,400 | 1,390 | 1,400 | 16,000 | 1,272.73 |
| 1989-11-06 | 1,410 | 1,420 | 1,400 | 1,400 | 10,000 | 1,272.73 |
| 1989-11-02 | 1,420 | 1,420 | 1,410 | 1,410 | 5,000 | 1,281.82 |
| 1989-11-01 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,290.91 |
| 1989-10-31 | 1,400 | 1,400 | 1,360 | 1,400 | 11,000 | 1,272.73 |
| 1989-10-30 | 1,400 | 1,400 | 1,380 | 1,380 | 17,000 | 1,254.55 |
| 1989-10-27 | 1,410 | 1,420 | 1,370 | 1,370 | 37,000 | 1,245.45 |
| 1989-10-26 | 1,470 | 1,470 | 1,410 | 1,460 | 50,000 | 1,327.27 |
| 1989-10-25 | 1,470 | 1,470 | 1,470 | 1,470 | 7,000 | 1,336.36 |
| 1989-10-24 | 1,470 | 1,490 | 1,470 | 1,470 | 12,000 | 1,336.36 |
| 1989-10-23 | 1,470 | 1,490 | 1,470 | 1,470 | 19,000 | 1,336.36 |
| 1989-10-20 | 1,500 | 1,500 | 1,490 | 1,490 | 70,000 | 1,354.55 |
| 1989-10-19 | 1,490 | 1,500 | 1,480 | 1,490 | 28,000 | 1,354.55 |
| 1989-10-18 | 1,490 | 1,500 | 1,490 | 1,490 | 38,000 | 1,354.55 |
| 1989-10-17 | 1,480 | 1,520 | 1,480 | 1,520 | 40,000 | 1,381.82 |
| 1989-10-16 | 1,480 | 1,510 | 1,480 | 1,480 | 56,000 | 1,345.45 |
| 1989-10-13 | 1,510 | 1,550 | 1,510 | 1,550 | 105,000 | 1,409.09 |
| 1989-10-12 | 1,560 | 1,570 | 1,530 | 1,530 | 171,000 | 1,390.91 |
| 1989-10-11 | 1,590 | 1,600 | 1,520 | 1,560 | 200,000 | 1,418.18 |
| 1989-10-09 | 1,620 | 1,620 | 1,580 | 1,600 | 259,000 | 1,454.55 |
| 1989-10-06 | 1,570 | 1,640 | 1,560 | 1,600 | 1,029,000 | 1,454.55 |
| 1989-10-05 | 1,550 | 1,590 | 1,530 | 1,550 | 1,025,000 | 1,409.09 |
| 1989-10-04 | 1,480 | 1,550 | 1,480 | 1,520 | 582,000 | 1,381.82 |
| 1989-10-03 | 1,480 | 1,500 | 1,480 | 1,500 | 99,000 | 1,363.64 |
| 1989-10-02 | 1,480 | 1,510 | 1,480 | 1,510 | 250,000 | 1,372.73 |
| 1989-09-29 | 1,480 | 1,480 | 1,450 | 1,480 | 177,000 | 1,345.45 |
| 1989-09-28 | 1,440 | 1,500 | 1,430 | 1,480 | 660,000 | 1,345.45 |
| 1989-09-27 | 1,420 | 1,450 | 1,410 | 1,440 | 261,000 | 1,309.09 |
| 1989-09-26 | 1,400 | 1,430 | 1,400 | 1,420 | 301,000 | 1,290.91 |
| 1989-09-25 | 1,440 | 1,440 | 1,400 | 1,400 | 72,000 | 1,272.73 |
| 1989-09-22 | 1,330 | 1,440 | 1,330 | 1,440 | 334,000 | 1,309.09 |
| 1989-09-21 | 1,340 | 1,340 | 1,320 | 1,330 | 78,000 | 1,209.09 |
| 1989-09-20 | 1,330 | 1,340 | 1,330 | 1,330 | 43,000 | 1,209.09 |
| 1989-09-19 | 1,320 | 1,350 | 1,320 | 1,330 | 73,000 | 1,209.09 |
| 1989-09-18 | 1,370 | 1,370 | 1,320 | 1,350 | 105,000 | 1,227.27 |
| 1989-09-14 | 1,390 | 1,400 | 1,310 | 1,360 | 598,000 | 1,236.36 |
| 1989-09-13 | 1,320 | 1,390 | 1,320 | 1,390 | 429,000 | 1,263.64 |
| 1989-09-12 | 1,310 | 1,330 | 1,300 | 1,330 | 56,000 | 1,209.09 |
| 1989-09-11 | 1,300 | 1,310 | 1,300 | 1,310 | 23,000 | 1,190.91 |
| 1989-09-08 | 1,300 | 1,300 | 1,280 | 1,300 | 114,000 | 1,181.82 |
| 1989-09-07 | 1,280 | 1,300 | 1,280 | 1,300 | 48,000 | 1,181.82 |
| 1989-09-06 | 1,280 | 1,300 | 1,280 | 1,300 | 48,000 | 1,181.82 |
| 1989-09-05 | 1,290 | 1,300 | 1,270 | 1,300 | 60,000 | 1,181.82 |
| 1989-09-04 | 1,270 | 1,310 | 1,270 | 1,310 | 7,000 | 1,190.91 |
| 1989-09-01 | 1,310 | 1,320 | 1,260 | 1,270 | 152,000 | 1,154.55 |
| 1989-08-31 | 1,280 | 1,320 | 1,250 | 1,320 | 107,000 | 1,200 |
| 1989-08-30 | 1,300 | 1,300 | 1,280 | 1,290 | 54,000 | 1,172.73 |
| 1989-08-29 | 1,300 | 1,350 | 1,290 | 1,310 | 301,000 | 1,190.91 |
| 1989-08-28 | 1,320 | 1,320 | 1,290 | 1,300 | 61,000 | 1,181.82 |
| 1989-08-25 | 1,330 | 1,330 | 1,310 | 1,320 | 66,000 | 1,200 |
| 1989-08-24 | 1,330 | 1,340 | 1,310 | 1,320 | 182,000 | 1,200 |
| 1989-08-23 | 1,320 | 1,370 | 1,300 | 1,350 | 404,000 | 1,227.27 |
| 1989-08-22 | 1,340 | 1,360 | 1,320 | 1,320 | 678,000 | 1,200 |
| 1989-08-21 | 1,290 | 1,340 | 1,290 | 1,330 | 1,071,000 | 1,209.09 |
| 1989-08-18 | 1,240 | 1,310 | 1,230 | 1,280 | 751,000 | 1,163.64 |
| 1989-08-17 | 1,250 | 1,250 | 1,220 | 1,220 | 98,000 | 1,109.09 |
| 1989-08-16 | 1,220 | 1,270 | 1,210 | 1,250 | 380,000 | 1,136.36 |
| 1989-08-15 | 1,220 | 1,220 | 1,200 | 1,210 | 65,000 | 1,100 |
| 1989-08-14 | 1,190 | 1,230 | 1,190 | 1,220 | 48,000 | 1,109.09 |
| 1989-08-11 | 1,190 | 1,190 | 1,180 | 1,180 | 17,000 | 1,072.73 |
| 1989-08-10 | 1,180 | 1,190 | 1,180 | 1,180 | 55,000 | 1,072.73 |
| 1989-08-09 | 1,170 | 1,190 | 1,170 | 1,180 | 5,000 | 1,072.73 |
| 1989-08-08 | 1,180 | 1,190 | 1,170 | 1,170 | 21,000 | 1,063.64 |
| 1989-08-07 | 1,190 | 1,190 | 1,170 | 1,180 | 33,000 | 1,072.73 |
| 1989-08-04 | 1,160 | 1,180 | 1,150 | 1,160 | 50,000 | 1,054.55 |
| 1989-08-03 | 1,190 | 1,190 | 1,160 | 1,160 | 54,000 | 1,054.55 |
| 1989-08-02 | 1,180 | 1,190 | 1,160 | 1,190 | 55,000 | 1,081.82 |
| 1989-08-01 | 1,170 | 1,180 | 1,170 | 1,170 | 10,000 | 1,063.64 |
| 1989-07-31 | 1,180 | 1,180 | 1,150 | 1,180 | 28,000 | 1,072.73 |
| 1989-07-28 | 1,190 | 1,190 | 1,180 | 1,190 | 61,000 | 1,081.82 |
| 1989-07-27 | 1,180 | 1,190 | 1,170 | 1,180 | 94,000 | 1,072.73 |
| 1989-07-26 | 1,160 | 1,190 | 1,160 | 1,180 | 74,000 | 1,072.73 |
| 1989-07-25 | 1,160 | 1,160 | 1,160 | 1,160 | 25,000 | 1,054.55 |
| 1989-07-24 | 1,160 | 1,160 | 1,150 | 1,150 | 22,000 | 1,045.45 |
| 1989-07-21 | 1,180 | 1,180 | 1,170 | 1,180 | 51,000 | 1,072.73 |
| 1989-07-20 | 1,200 | 1,200 | 1,170 | 1,190 | 33,000 | 1,081.82 |
| 1989-07-19 | 1,170 | 1,180 | 1,170 | 1,180 | 86,000 | 1,072.73 |
| 1989-07-18 | 1,170 | 1,180 | 1,160 | 1,170 | 84,000 | 1,063.64 |
| 1989-07-17 | 1,190 | 1,210 | 1,180 | 1,180 | 68,000 | 1,072.73 |
| 1989-07-14 | 1,230 | 1,240 | 1,200 | 1,200 | 221,000 | 1,090.91 |
| 1989-07-13 | 1,230 | 1,250 | 1,200 | 1,230 | 249,000 | 1,118.18 |
| 1989-07-12 | 1,250 | 1,310 | 1,240 | 1,250 | 2,168,000 | 1,136.36 |
| 1989-07-11 | 1,130 | 1,230 | 1,130 | 1,200 | 1,713,000 | 1,090.91 |
| 1989-07-10 | 1,140 | 1,140 | 1,100 | 1,110 | 197,000 | 1,009.09 |
| 1989-07-07 | 1,060 | 1,160 | 1,060 | 1,140 | 960,000 | 1,036.36 |
| 1989-07-06 | 1,070 | 1,070 | 1,050 | 1,060 | 80,000 | 963.64 |
| 1989-07-05 | 1,050 | 1,060 | 1,050 | 1,060 | 24,000 | 963.64 |
| 1989-07-04 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 | 954.55 |
| 1989-07-03 | 1,040 | 1,050 | 1,040 | 1,040 | 9,000 | 945.46 |
| 1989-06-30 | 1,040 | 1,040 | 1,030 | 1,040 | 12,000 | 945.46 |
| 1989-06-29 | 1,040 | 1,050 | 1,040 | 1,040 | 12,000 | 945.46 |
| 1989-06-28 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 945.46 |
| 1989-06-27 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 954.55 |
| 1989-06-26 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 954.55 |
| 1989-06-23 | 1,050 | 1,060 | 1,040 | 1,060 | 27,000 | 963.64 |
| 1989-06-22 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 | 945.46 |
| 1989-06-21 | 1,070 | 1,070 | 1,060 | 1,060 | 16,000 | 963.64 |
| 1989-06-20 | 1,060 | 1,070 | 1,050 | 1,060 | 36,000 | 963.64 |
| 1989-06-19 | 1,040 | 1,050 | 1,040 | 1,050 | 9,000 | 954.55 |
| 1989-06-16 | 1,040 | 1,050 | 1,040 | 1,040 | 5,000 | 945.46 |
| 1989-06-15 | 1,050 | 1,050 | 1,040 | 1,040 | 27,000 | 945.46 |
| 1989-06-14 | 1,050 | 1,060 | 1,050 | 1,060 | 15,000 | 963.64 |
| 1989-06-13 | 1,050 | 1,050 | 1,050 | 1,050 | 29,000 | 954.55 |
| 1989-06-12 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 954.55 |
| 1989-06-09 | 1,080 | 1,080 | 1,060 | 1,060 | 16,000 | 963.64 |
| 1989-06-08 | 1,060 | 1,060 | 1,050 | 1,060 | 108,000 | 963.64 |
| 1989-06-07 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 963.64 |
| 1989-06-06 | 1,070 | 1,070 | 1,050 | 1,050 | 11,000 | 954.55 |
| 1989-06-05 | 1,070 | 1,080 | 1,060 | 1,080 | 18,000 | 981.82 |
| 1989-06-02 | 1,080 | 1,080 | 1,070 | 1,070 | 55,000 | 972.73 |
| 1989-06-01 | 1,080 | 1,090 | 1,080 | 1,080 | 73,000 | 981.82 |
| 1989-05-31 | 1,080 | 1,080 | 1,060 | 1,080 | 63,000 | 981.82 |
| 1989-05-30 | 1,060 | 1,080 | 1,060 | 1,080 | 12,000 | 981.82 |
| 1989-05-29 | 1,080 | 1,090 | 1,080 | 1,080 | 51,000 | 981.82 |
| 1989-05-26 | 1,080 | 1,100 | 1,070 | 1,080 | 77,000 | 981.82 |
| 1989-05-25 | 1,070 | 1,080 | 1,070 | 1,080 | 49,000 | 981.82 |
| 1989-05-24 | 1,050 | 1,070 | 1,050 | 1,070 | 25,000 | 972.73 |
| 1989-05-23 | 1,050 | 1,060 | 1,050 | 1,050 | 48,000 | 954.55 |
| 1989-05-22 | 1,070 | 1,070 | 1,050 | 1,050 | 14,000 | 954.55 |
| 1989-05-19 | 1,070 | 1,090 | 1,060 | 1,070 | 58,000 | 972.73 |
| 1989-05-18 | 1,080 | 1,080 | 1,070 | 1,070 | 41,000 | 972.73 |
| 1989-05-17 | 1,070 | 1,100 | 1,070 | 1,090 | 50,000 | 990.91 |
| 1989-05-16 | 1,050 | 1,070 | 1,050 | 1,070 | 35,000 | 972.73 |
| 1989-05-15 | 1,060 | 1,060 | 1,060 | 1,060 | 38,000 | 963.64 |
| 1989-05-12 | 1,070 | 1,070 | 1,070 | 1,070 | 33,000 | 972.73 |
| 1989-05-11 | 1,070 | 1,070 | 1,030 | 1,070 | 60,000 | 972.73 |
| 1989-05-10 | 1,070 | 1,080 | 1,060 | 1,070 | 49,000 | 972.73 |
| 1989-05-09 | 1,080 | 1,100 | 1,040 | 1,070 | 177,000 | 972.73 |
| 1989-05-08 | 1,050 | 1,060 | 1,050 | 1,060 | 44,000 | 963.64 |
| 1989-05-02 | 1,050 | 1,070 | 1,050 | 1,050 | 100,000 | 954.55 |
| 1989-05-01 | 1,040 | 1,060 | 1,040 | 1,060 | 12,000 | 963.64 |
| 1989-04-28 | 1,030 | 1,050 | 1,030 | 1,030 | 30,000 | 936.36 |
| 1989-04-27 | 1,040 | 1,040 | 1,000 | 1,030 | 82,000 | 936.36 |
| 1989-04-26 | 1,050 | 1,050 | 1,010 | 1,010 | 59,000 | 918.18 |
| 1989-04-25 | 1,040 | 1,050 | 1,040 | 1,050 | 16,000 | 954.55 |
| 1989-04-24 | 1,010 | 1,040 | 1,010 | 1,030 | 35,000 | 936.36 |
| 1989-04-21 | 1,010 | 1,030 | 1,010 | 1,010 | 32,000 | 918.18 |
| 1989-04-20 | 1,000 | 1,020 | 1,000 | 1,010 | 42,000 | 918.18 |
| 1989-04-19 | 1,010 | 1,020 | 1,010 | 1,010 | 35,000 | 918.18 |
| 1989-04-18 | 1,020 | 1,050 | 1,020 | 1,040 | 37,000 | 945.46 |
| 1989-04-17 | 1,010 | 1,020 | 1,010 | 1,020 | 22,000 | 927.27 |
| 1989-04-14 | 1,020 | 1,030 | 1,010 | 1,010 | 12,000 | 918.18 |
| 1989-04-13 | 1,010 | 1,050 | 1,010 | 1,040 | 140,000 | 945.46 |
| 1989-04-12 | 990 | 1,010 | 990 | 1,010 | 33,000 | 918.18 |
| 1989-04-11 | 990 | 990 | 990 | 990 | 1,000 | 900 |
| 1989-04-10 | 990 | 990 | 990 | 990 | 4,000 | 900 |
| 1989-04-07 | 990 | 1,000 | 990 | 1,000 | 6,000 | 909.09 |
| 1989-04-06 | 1,000 | 1,000 | 990 | 1,000 | 5,000 | 909.09 |
| 1989-04-05 | 1,000 | 1,010 | 995 | 1,010 | 54,000 | 918.18 |
| 1989-04-04 | 1,010 | 1,010 | 990 | 990 | 5,000 | 900 |
| 1989-04-03 | 961 | 975 | 961 | 970 | 20,000 | 881.82 |
| 1989-03-31 | 965 | 965 | 961 | 961 | 10,000 | 873.64 |
| 1989-03-30 | 955 | 959 | 955 | 959 | 4,000 | 871.82 |
| 1989-03-29 | 951 | 951 | 951 | 951 | 4,000 | 864.55 |
| 1989-03-28 | 946 | 950 | 946 | 946 | 17,000 | 860 |
| 1989-03-27 | 985 | 985 | 951 | 951 | 113,000 | 864.55 |
| 1989-03-24 | 990 | 990 | 985 | 985 | 19,000 | 895.46 |
| 1989-03-23 | 986 | 990 | 985 | 990 | 23,000 | 900 |
| 1989-03-22 | 990 | 1,000 | 986 | 986 | 28,000 | 896.36 |
| 1989-03-20 | 990 | 991 | 990 | 991 | 10,000 | 900.91 |
| 1989-03-17 | 1,000 | 1,000 | 986 | 990 | 28,000 | 900 |
| 1989-03-16 | 1,000 | 1,000 | 988 | 1,000 | 18,000 | 909.09 |
| 1989-03-15 | 991 | 991 | 986 | 986 | 20,000 | 896.36 |
| 1989-03-14 | 1,010 | 1,010 | 990 | 990 | 38,000 | 900 |
| 1989-03-13 | 1,000 | 1,010 | 990 | 1,010 | 9,000 | 918.18 |
| 1989-03-10 | 990 | 990 | 990 | 990 | 22,000 | 900 |
| 1989-03-09 | 1,000 | 1,000 | 990 | 990 | 7,000 | 900 |
| 1989-03-08 | 995 | 1,000 | 990 | 990 | 15,000 | 900 |
| 1989-03-07 | 1,000 | 1,030 | 1,000 | 1,000 | 35,000 | 909.09 |
| 1989-03-06 | 1,020 | 1,020 | 1,000 | 1,000 | 34,000 | 909.09 |
| 1989-03-03 | 1,020 | 1,030 | 1,020 | 1,020 | 31,000 | 927.27 |
| 1989-03-02 | 1,030 | 1,050 | 1,030 | 1,030 | 25,000 | 936.36 |
| 1989-03-01 | 1,020 | 1,030 | 1,020 | 1,030 | 12,000 | 936.36 |
| 1989-02-28 | 1,030 | 1,030 | 1,020 | 1,020 | 33,000 | 927.27 |
| 1989-02-27 | 1,030 | 1,030 | 1,030 | 1,030 | 17,000 | 936.36 |
| 1989-02-23 | 1,020 | 1,030 | 1,020 | 1,030 | 35,000 | 936.36 |
| 1989-02-22 | 1,050 | 1,050 | 1,030 | 1,030 | 83,000 | 936.36 |
| 1989-02-21 | 1,070 | 1,070 | 1,050 | 1,050 | 65,000 | 954.55 |
| 1989-02-20 | 1,050 | 1,070 | 1,050 | 1,060 | 75,000 | 963.64 |
| 1989-02-17 | 1,070 | 1,070 | 1,060 | 1,060 | 75,000 | 963.64 |
| 1989-02-16 | 1,070 | 1,070 | 1,070 | 1,070 | 27,000 | 972.73 |
| 1989-02-15 | 1,070 | 1,070 | 1,060 | 1,070 | 57,000 | 972.73 |
| 1989-02-14 | 1,060 | 1,080 | 1,060 | 1,060 | 47,000 | 963.64 |
| 1989-02-13 | 1,060 | 1,060 | 1,060 | 1,060 | 17,000 | 963.64 |
| 1989-02-10 | 1,100 | 1,100 | 1,070 | 1,070 | 206,000 | 972.73 |
| 1989-02-09 | 1,110 | 1,130 | 1,090 | 1,110 | 165,000 | 1,009.09 |
| 1989-02-08 | 1,110 | 1,130 | 1,110 | 1,130 | 45,000 | 1,027.27 |
| 1989-02-07 | 1,110 | 1,110 | 1,100 | 1,100 | 60,000 | 1,000 |
| 1989-02-06 | 1,110 | 1,130 | 1,100 | 1,100 | 65,000 | 1,000 |
| 1989-02-03 | 1,160 | 1,170 | 1,100 | 1,100 | 262,000 | 1,000 |
| 1989-02-02 | 1,110 | 1,170 | 1,100 | 1,150 | 348,000 | 1,045.45 |
| 1989-02-01 | 1,100 | 1,130 | 1,080 | 1,090 | 219,000 | 990.91 |
| 1989-01-31 | 1,060 | 1,090 | 1,060 | 1,070 | 108,000 | 972.73 |
| 1989-01-30 | 1,120 | 1,120 | 1,050 | 1,060 | 175,000 | 963.64 |
| 1989-01-28 | 1,140 | 1,140 | 1,100 | 1,110 | 250,000 | 1,009.09 |
| 1989-01-27 | 1,150 | 1,190 | 1,100 | 1,100 | 978,000 | 1,000 |
| 1989-01-26 | 1,070 | 1,160 | 1,050 | 1,140 | 330,000 | 1,036.36 |
| 1989-01-25 | 1,060 | 1,070 | 1,050 | 1,050 | 115,000 | 954.55 |
| 1989-01-24 | 1,070 | 1,070 | 1,060 | 1,070 | 112,000 | 972.73 |
| 1989-01-23 | 1,060 | 1,070 | 1,050 | 1,070 | 171,000 | 972.73 |
| 1989-01-20 | 1,050 | 1,060 | 1,040 | 1,060 | 264,000 | 963.64 |
| 1989-01-19 | 1,060 | 1,060 | 1,030 | 1,030 | 133,000 | 936.36 |
| 1989-01-18 | 1,040 | 1,050 | 1,020 | 1,040 | 364,000 | 945.46 |
| 1989-01-17 | 994 | 1,040 | 980 | 1,030 | 394,000 | 936.36 |
| 1989-01-13 | 956 | 1,010 | 956 | 975 | 239,000 | 886.36 |
| 1989-01-12 | 956 | 965 | 946 | 950 | 137,000 | 863.64 |
| 1989-01-11 | 951 | 970 | 950 | 951 | 88,000 | 864.55 |
| 1989-01-10 | 950 | 950 | 945 | 950 | 69,000 | 863.64 |
| 1989-01-09 | 950 | 950 | 950 | 950 | 22,000 | 863.64 |
| 1989-01-06 | 950 | 955 | 950 | 950 | 46,000 | 863.64 |
| 1989-01-05 | 950 | 950 | 950 | 950 | 27,000 | 863.64 |
| 1989-01-04 | 955 | 955 | 950 | 950 | 20,000 | 863.64 |
分割・併合履歴 ： [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株
