7309 (株)シマノ 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 | 2,490 | 2,540 | 2,490 | 2,540 | 287,000 | 1,908.34 |
| 1989-12-28 | 2,560 | 2,570 | 2,500 | 2,530 | 639,000 | 1,900.83 |
| 1989-12-27 | 2,410 | 2,550 | 2,400 | 2,550 | 2,205,999 | 1,915.85 |
| 1989-12-26 | 2,260 | 2,420 | 2,260 | 2,370 | 487,000 | 1,780.62 |
| 1989-12-25 | 2,160 | 2,260 | 2,150 | 2,260 | 158,000 | 1,697.97 |
| 1989-12-22 | 2,210 | 2,220 | 2,180 | 2,200 | 155,000 | 1,652.89 |
| 1989-12-21 | 2,250 | 2,250 | 2,150 | 2,200 | 225,000 | 1,652.89 |
| 1989-12-20 | 2,240 | 2,260 | 2,210 | 2,250 | 222,000 | 1,690.46 |
| 1989-12-19 | 2,260 | 2,270 | 2,200 | 2,200 | 248,000 | 1,652.89 |
| 1989-12-18 | 2,350 | 2,350 | 2,270 | 2,300 | 209,000 | 1,728.02 |
| 1989-12-15 | 2,420 | 2,420 | 2,320 | 2,360 | 277,000 | 1,773.10 |
| 1989-12-14 | 2,370 | 2,410 | 2,350 | 2,370 | 753,000 | 1,780.62 |
| 1989-12-13 | 2,430 | 2,460 | 2,360 | 2,380 | 905,000 | 1,788.13 |
| 1989-12-12 | 2,300 | 2,470 | 2,290 | 2,460 | 2,169,999 | 1,848.23 |
| 1989-12-11 | 2,190 | 2,300 | 2,160 | 2,260 | 1,150,000 | 1,697.97 |
| 1989-12-08 | 2,170 | 2,180 | 2,130 | 2,150 | 309,000 | 1,615.33 |
| 1989-12-07 | 2,150 | 2,170 | 2,130 | 2,130 | 274,000 | 1,600.30 |
| 1989-12-06 | 2,200 | 2,220 | 2,160 | 2,160 | 816,000 | 1,622.84 |
| 1989-12-05 | 2,150 | 2,200 | 2,150 | 2,170 | 1,178,000 | 1,630.35 |
| 1989-12-04 | 2,070 | 2,170 | 2,070 | 2,130 | 1,186,000 | 1,600.30 |
| 1989-12-01 | 2,100 | 2,110 | 2,050 | 2,080 | 879,000 | 1,562.73 |
| 1989-11-30 | 2,020 | 2,110 | 2,010 | 2,100 | 674,000 | 1,577.76 |
| 1989-11-29 | 2,000 | 2,040 | 2,000 | 2,010 | 426,000 | 1,510.14 |
| 1989-11-28 | 2,020 | 2,080 | 1,980 | 1,990 | 946,000 | 1,495.12 |
| 1989-11-27 | 1,990 | 2,020 | 1,980 | 2,010 | 370,000 | 1,510.14 |
| 1989-11-24 | 1,990 | 2,010 | 1,970 | 1,970 | 349,000 | 1,480.09 |
| 1989-11-22 | 1,960 | 2,040 | 1,950 | 2,000 | 965,000 | 1,502.63 |
| 1989-11-21 | 1,930 | 1,950 | 1,910 | 1,950 | 492,000 | 1,465.06 |
| 1989-11-20 | 1,890 | 1,970 | 1,890 | 1,930 | 621,000 | 1,450.04 |
| 1989-11-17 | 1,830 | 1,860 | 1,830 | 1,860 | 155,000 | 1,397.45 |
| 1989-11-16 | 1,850 | 1,880 | 1,830 | 1,830 | 77,000 | 1,374.91 |
| 1989-11-15 | 1,880 | 1,880 | 1,850 | 1,860 | 104,000 | 1,397.45 |
| 1989-11-14 | 1,880 | 1,920 | 1,830 | 1,880 | 767,000 | 1,412.47 |
| 1989-11-13 | 1,730 | 1,870 | 1,720 | 1,860 | 571,000 | 1,397.45 |
| 1989-11-10 | 1,740 | 1,750 | 1,700 | 1,740 | 189,000 | 1,307.29 |
| 1989-11-09 | 1,680 | 1,750 | 1,680 | 1,740 | 185,000 | 1,307.29 |
| 1989-11-08 | 1,700 | 1,700 | 1,670 | 1,670 | 234,000 | 1,254.70 |
| 1989-11-07 | 1,720 | 1,720 | 1,680 | 1,720 | 111,000 | 1,292.26 |
| 1989-11-06 | 1,750 | 1,750 | 1,680 | 1,720 | 225,000 | 1,292.26 |
| 1989-11-02 | 1,780 | 1,790 | 1,730 | 1,750 | 259,000 | 1,314.80 |
| 1989-11-01 | 1,810 | 1,820 | 1,770 | 1,770 | 153,000 | 1,329.83 |
| 1989-10-31 | 1,800 | 1,830 | 1,800 | 1,820 | 100,000 | 1,367.39 |
| 1989-10-30 | 1,820 | 1,830 | 1,790 | 1,830 | 188,000 | 1,374.91 |
| 1989-10-27 | 1,830 | 1,860 | 1,820 | 1,840 | 617,000 | 1,382.42 |
| 1989-10-26 | 1,820 | 1,900 | 1,820 | 1,890 | 944,000 | 1,419.98 |
| 1989-10-25 | 1,750 | 1,810 | 1,740 | 1,800 | 884,000 | 1,352.37 |
| 1989-10-24 | 1,690 | 1,740 | 1,680 | 1,730 | 248,000 | 1,299.77 |
| 1989-10-23 | 1,700 | 1,710 | 1,690 | 1,700 | 194,000 | 1,277.24 |
| 1989-10-20 | 1,740 | 1,740 | 1,670 | 1,700 | 196,000 | 1,277.24 |
| 1989-10-19 | 1,660 | 1,760 | 1,650 | 1,710 | 734,000 | 1,284.75 |
| 1989-10-18 | 1,620 | 1,650 | 1,620 | 1,640 | 188,000 | 1,232.16 |
| 1989-10-17 | 1,660 | 1,670 | 1,650 | 1,650 | 147,000 | 1,239.67 |
| 1989-10-16 | 1,650 | 1,690 | 1,640 | 1,660 | 380,000 | 1,247.18 |
| 1989-10-13 | 1,690 | 1,690 | 1,660 | 1,680 | 377,000 | 1,262.21 |
| 1989-10-12 | 1,630 | 1,700 | 1,630 | 1,690 | 363,000 | 1,269.72 |
| 1989-10-11 | 1,620 | 1,630 | 1,610 | 1,630 | 507,000 | 1,224.64 |
| 1989-10-09 | 1,610 | 1,620 | 1,610 | 1,620 | 306,000 | 1,217.13 |
| 1989-10-06 | 1,600 | 1,620 | 1,600 | 1,610 | 221,000 | 1,209.62 |
| 1989-10-05 | 1,620 | 1,620 | 1,600 | 1,610 | 584,000 | 1,209.62 |
| 1989-10-04 | 1,610 | 1,620 | 1,610 | 1,620 | 483,000 | 1,217.13 |
| 1989-10-03 | 1,570 | 1,640 | 1,570 | 1,640 | 1,209,000 | 1,232.16 |
| 1989-10-02 | 1,570 | 1,580 | 1,550 | 1,570 | 486,000 | 1,179.56 |
| 1989-09-29 | 1,540 | 1,590 | 1,540 | 1,570 | 683,000 | 1,179.56 |
| 1989-09-28 | 1,540 | 1,540 | 1,520 | 1,530 | 565,000 | 1,149.51 |
| 1989-09-27 | 1,520 | 1,550 | 1,510 | 1,520 | 732,000 | 1,142 |
| 1989-09-26 | 1,450 | 1,520 | 1,420 | 1,450 | 790,000 | 1,089.41 |
| 1989-09-25 | 1,370 | 1,390 | 1,370 | 1,390 | 16,000 | 1,044.33 |
| 1989-09-22 | 1,400 | 1,410 | 1,380 | 1,390 | 140,000 | 1,044.33 |
| 1989-09-21 | 1,370 | 1,380 | 1,360 | 1,360 | 42,000 | 1,021.79 |
| 1989-09-20 | 1,380 | 1,400 | 1,360 | 1,360 | 37,000 | 1,021.79 |
| 1989-09-19 | 1,420 | 1,420 | 1,370 | 1,400 | 71,000 | 1,051.84 |
| 1989-09-18 | 1,380 | 1,440 | 1,380 | 1,430 | 391,000 | 1,074.38 |
| 1989-09-14 | 1,380 | 1,390 | 1,350 | 1,390 | 181,000 | 1,044.33 |
| 1989-09-13 | 1,340 | 1,390 | 1,330 | 1,390 | 365,000 | 1,044.33 |
| 1989-09-12 | 1,340 | 1,350 | 1,320 | 1,340 | 99,000 | 1,006.76 |
| 1989-09-11 | 1,310 | 1,350 | 1,310 | 1,350 | 63,000 | 1,014.27 |
| 1989-09-08 | 1,310 | 1,340 | 1,290 | 1,290 | 115,000 | 969.20 |
| 1989-09-07 | 1,340 | 1,340 | 1,310 | 1,310 | 50,000 | 984.22 |
| 1989-09-06 | 1,320 | 1,340 | 1,310 | 1,340 | 164,000 | 1,006.76 |
| 1989-09-05 | 1,290 | 1,320 | 1,280 | 1,320 | 31,000 | 991.74 |
| 1989-09-04 | 1,300 | 1,320 | 1,290 | 1,300 | 29,000 | 976.71 |
| 1989-09-01 | 1,310 | 1,320 | 1,300 | 1,320 | 105,000 | 991.74 |
| 1989-08-31 | 1,320 | 1,320 | 1,300 | 1,300 | 39,000 | 976.71 |
| 1989-08-30 | 1,340 | 1,340 | 1,330 | 1,340 | 89,000 | 1,006.76 |
| 1989-08-29 | 1,350 | 1,370 | 1,320 | 1,340 | 89,000 | 1,006.76 |
| 1989-08-28 | 1,330 | 1,370 | 1,320 | 1,370 | 117,000 | 1,029.30 |
| 1989-08-25 | 1,330 | 1,340 | 1,300 | 1,330 | 91,000 | 999.25 |
| 1989-08-24 | 1,340 | 1,340 | 1,320 | 1,330 | 63,000 | 999.25 |
| 1989-08-23 | 1,340 | 1,340 | 1,320 | 1,340 | 25,000 | 1,006.76 |
| 1989-08-22 | 1,360 | 1,360 | 1,320 | 1,340 | 29,000 | 1,006.76 |
| 1989-08-21 | 1,370 | 1,380 | 1,340 | 1,340 | 78,000 | 1,006.76 |
| 1989-08-18 | 1,330 | 1,370 | 1,330 | 1,350 | 209,000 | 1,014.27 |
| 1989-08-17 | 1,300 | 1,340 | 1,300 | 1,340 | 381,000 | 1,006.76 |
| 1989-08-16 | 1,290 | 1,300 | 1,280 | 1,290 | 53,000 | 969.20 |
| 1989-08-15 | 1,290 | 1,290 | 1,280 | 1,290 | 82,000 | 969.20 |
| 1989-08-14 | 1,290 | 1,290 | 1,280 | 1,280 | 5,000 | 961.68 |
| 1989-08-11 | 1,280 | 1,290 | 1,280 | 1,280 | 48,000 | 961.68 |
| 1989-08-10 | 1,300 | 1,300 | 1,280 | 1,290 | 84,000 | 969.20 |
| 1989-08-09 | 1,290 | 1,300 | 1,260 | 1,280 | 230,000 | 961.68 |
| 1989-08-08 | 1,260 | 1,310 | 1,260 | 1,290 | 318,000 | 969.20 |
| 1989-08-07 | 1,250 | 1,270 | 1,240 | 1,250 | 49,000 | 939.14 |
| 1989-08-04 | 1,250 | 1,250 | 1,240 | 1,250 | 12,000 | 939.14 |
| 1989-08-03 | 1,260 | 1,270 | 1,250 | 1,270 | 29,000 | 954.17 |
| 1989-08-02 | 1,250 | 1,260 | 1,250 | 1,260 | 16,000 | 946.66 |
| 1989-08-01 | 1,270 | 1,270 | 1,250 | 1,260 | 65,000 | 946.66 |
| 1989-07-31 | 1,260 | 1,290 | 1,260 | 1,290 | 49,000 | 969.20 |
| 1989-07-28 | 1,260 | 1,300 | 1,260 | 1,290 | 154,000 | 969.20 |
| 1989-07-27 | 1,260 | 1,270 | 1,240 | 1,250 | 207,000 | 939.14 |
| 1989-07-26 | 1,240 | 1,250 | 1,210 | 1,250 | 212,000 | 939.14 |
| 1989-07-25 | 1,280 | 1,280 | 1,210 | 1,220 | 165,000 | 916.60 |
| 1989-07-24 | 1,270 | 1,300 | 1,260 | 1,300 | 411,000 | 976.71 |
| 1989-07-21 | 1,230 | 1,280 | 1,230 | 1,280 | 604,000 | 961.68 |
| 1989-07-20 | 1,210 | 1,210 | 1,180 | 1,210 | 300,000 | 909.09 |
| 1989-07-19 | 1,190 | 1,220 | 1,170 | 1,210 | 526,000 | 909.09 |
| 1989-07-18 | 1,200 | 1,210 | 1,170 | 1,190 | 342,000 | 894.07 |
| 1989-07-17 | 1,220 | 1,220 | 1,190 | 1,210 | 603,000 | 909.09 |
| 1989-07-14 | 1,170 | 1,240 | 1,170 | 1,240 | 1,003,000 | 931.63 |
| 1989-07-13 | 1,120 | 1,150 | 1,100 | 1,150 | 240,000 | 864.01 |
| 1989-07-12 | 1,100 | 1,120 | 1,100 | 1,120 | 27,000 | 841.47 |
| 1989-07-11 | 1,100 | 1,110 | 1,100 | 1,100 | 69,000 | 826.45 |
| 1989-07-10 | 1,120 | 1,120 | 1,100 | 1,100 | 15,000 | 826.45 |
| 1989-07-07 | 1,110 | 1,130 | 1,110 | 1,110 | 46,000 | 833.96 |
| 1989-07-06 | 1,090 | 1,100 | 1,080 | 1,100 | 43,000 | 826.45 |
| 1989-07-05 | 1,090 | 1,090 | 1,090 | 1,090 | 48,000 | 818.93 |
| 1989-07-04 | 1,090 | 1,090 | 1,090 | 1,090 | 21,000 | 818.93 |
| 1989-07-03 | 1,090 | 1,100 | 1,080 | 1,090 | 80,000 | 818.93 |
| 1989-06-30 | 1,080 | 1,090 | 1,080 | 1,090 | 21,000 | 818.93 |
| 1989-06-29 | 1,080 | 1,080 | 1,070 | 1,080 | 18,000 | 811.42 |
| 1989-06-28 | 1,080 | 1,080 | 1,070 | 1,080 | 26,000 | 811.42 |
| 1989-06-27 | 1,100 | 1,100 | 1,070 | 1,070 | 25,000 | 803.91 |
| 1989-06-23 | 1,080 | 1,100 | 1,080 | 1,100 | 9,000 | 826.45 |
| 1989-06-22 | 1,100 | 1,100 | 1,080 | 1,090 | 25,000 | 818.93 |
| 1989-06-21 | 1,090 | 1,120 | 1,080 | 1,100 | 70,000 | 826.45 |
| 1989-06-20 | 1,070 | 1,080 | 1,070 | 1,080 | 61,000 | 811.42 |
| 1989-06-19 | 1,070 | 1,080 | 1,070 | 1,070 | 19,000 | 803.91 |
| 1989-06-16 | 1,070 | 1,080 | 1,050 | 1,050 | 30,000 | 788.88 |
| 1989-06-15 | 1,080 | 1,080 | 1,080 | 1,080 | 17,000 | 811.42 |
| 1989-06-14 | 1,070 | 1,070 | 1,070 | 1,070 | 26,000 | 803.91 |
| 1989-06-13 | 1,080 | 1,090 | 1,070 | 1,070 | 29,000 | 803.91 |
| 1989-06-12 | 1,050 | 1,070 | 1,050 | 1,070 | 29,000 | 803.91 |
| 1989-06-09 | 1,070 | 1,090 | 1,020 | 1,020 | 18,000 | 766.34 |
| 1989-06-08 | 1,070 | 1,090 | 1,070 | 1,090 | 16,000 | 818.93 |
| 1989-06-07 | 1,090 | 1,090 | 1,060 | 1,070 | 18,000 | 803.91 |
| 1989-06-06 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 803.91 |
| 1989-06-02 | 1,120 | 1,130 | 1,100 | 1,130 | 99,000 | 848.99 |
| 1989-06-01 | 1,130 | 1,150 | 1,130 | 1,130 | 153,000 | 848.99 |
| 1989-05-31 | 1,040 | 1,130 | 1,040 | 1,130 | 144,000 | 848.99 |
| 1989-05-26 | 1,040 | 1,040 | 1,030 | 1,030 | 18,000 | 773.85 |
| 1989-05-25 | 1,030 | 1,040 | 1,030 | 1,040 | 28,000 | 781.37 |
| 1989-05-23 | 1,040 | 1,040 | 1,030 | 1,030 | 27,000 | 773.85 |
| 1989-05-22 | 1,030 | 1,030 | 1,020 | 1,030 | 17,000 | 773.85 |
| 1989-05-19 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 773.85 |
| 1989-05-18 | 1,030 | 1,030 | 1,020 | 1,020 | 21,000 | 766.34 |
| 1989-05-17 | 1,020 | 1,030 | 1,020 | 1,020 | 23,000 | 766.34 |
| 1989-05-16 | 993 | 1,020 | 993 | 1,020 | 6,000 | 766.34 |
| 1989-05-15 | 990 | 1,000 | 990 | 990 | 46,000 | 743.80 |
| 1989-05-12 | 1,010 | 1,010 | 990 | 990 | 35,000 | 743.80 |
| 1989-05-11 | 1,010 | 1,010 | 1,000 | 1,010 | 16,000 | 758.83 |
| 1989-05-10 | 1,020 | 1,030 | 1,020 | 1,020 | 41,000 | 766.34 |
| 1989-05-09 | 1,040 | 1,040 | 1,020 | 1,020 | 25,000 | 766.34 |
| 1989-05-08 | 1,030 | 1,040 | 1,030 | 1,040 | 28,000 | 781.37 |
| 1989-05-02 | 1,030 | 1,040 | 1,010 | 1,030 | 125,000 | 773.85 |
| 1989-05-01 | 1,000 | 1,040 | 1,000 | 1,010 | 42,000 | 758.83 |
| 1989-04-28 | 980 | 1,000 | 980 | 995 | 125,000 | 747.56 |
| 1989-04-27 | 970 | 970 | 965 | 970 | 22,000 | 728.78 |
| 1989-04-26 | 965 | 970 | 958 | 970 | 39,000 | 728.78 |
| 1989-04-25 | 971 | 975 | 965 | 965 | 40,000 | 725.02 |
| 1989-04-24 | 970 | 975 | 965 | 965 | 40,000 | 725.02 |
| 1989-04-21 | 971 | 971 | 965 | 970 | 23,000 | 728.78 |
| 1989-04-20 | 990 | 990 | 971 | 971 | 14,000 | 729.53 |
| 1989-04-19 | 990 | 990 | 989 | 990 | 11,000 | 743.80 |
| 1989-04-18 | 1,000 | 1,000 | 990 | 990 | 11,000 | 743.80 |
| 1989-04-17 | 1,000 | 1,000 | 985 | 985 | 24,000 | 740.05 |
| 1989-04-14 | 981 | 990 | 981 | 990 | 9,000 | 743.80 |
| 1989-04-13 | 961 | 970 | 951 | 953 | 29,000 | 716 |
| 1989-04-12 | 950 | 965 | 950 | 950 | 40,000 | 713.75 |
| 1989-04-11 | 949 | 950 | 940 | 945 | 20,000 | 709.99 |
| 1989-04-10 | 950 | 950 | 942 | 942 | 10,000 | 707.74 |
| 1989-04-07 | 935 | 940 | 935 | 940 | 18,000 | 706.24 |
| 1989-04-06 | 940 | 945 | 930 | 930 | 23,000 | 698.72 |
| 1989-04-05 | 940 | 940 | 932 | 940 | 14,000 | 706.24 |
| 1989-04-04 | 950 | 950 | 940 | 940 | 11,000 | 706.24 |
| 1989-04-03 | 950 | 950 | 950 | 950 | 18,000 | 713.75 |
| 1989-03-31 | 940 | 942 | 940 | 940 | 20,000 | 706.24 |
| 1989-03-30 | 932 | 955 | 932 | 950 | 7,000 | 713.75 |
| 1989-03-29 | 931 | 931 | 931 | 931 | 1,000 | 699.47 |
| 1989-03-28 | 920 | 922 | 920 | 922 | 8,000 | 692.71 |
| 1989-03-27 | 940 | 940 | 940 | 940 | 14,000 | 706.24 |
| 1989-03-24 | 955 | 955 | 955 | 955 | 11,000 | 717.51 |
| 1989-03-23 | 955 | 955 | 940 | 955 | 16,000 | 717.51 |
| 1989-03-22 | 940 | 945 | 920 | 945 | 23,000 | 709.99 |
| 1989-03-20 | 950 | 950 | 941 | 950 | 25,000 | 713.75 |
| 1989-03-17 | 971 | 971 | 950 | 950 | 9,000 | 713.75 |
| 1989-03-16 | 970 | 970 | 960 | 961 | 26,000 | 722.01 |
| 1989-03-15 | 971 | 972 | 970 | 971 | 7,000 | 729.53 |
| 1989-03-14 | 971 | 971 | 971 | 971 | 5,000 | 729.53 |
| 1989-03-10 | 980 | 980 | 971 | 971 | 4,000 | 729.53 |
| 1989-03-09 | 980 | 980 | 980 | 980 | 1,000 | 736.29 |
| 1989-03-08 | 981 | 981 | 980 | 980 | 3,000 | 736.29 |
| 1989-03-07 | 972 | 980 | 970 | 980 | 11,000 | 736.29 |
| 1989-03-06 | 990 | 990 | 971 | 971 | 6,000 | 729.53 |
| 1989-03-03 | 987 | 987 | 979 | 979 | 10,000 | 735.54 |
| 1989-03-02 | 995 | 995 | 990 | 990 | 8,000 | 743.80 |
| 1989-03-01 | 1,000 | 1,000 | 995 | 995 | 2,000 | 747.56 |
| 1989-02-28 | 1,010 | 1,030 | 995 | 995 | 19,000 | 747.56 |
| 1989-02-27 | 1,020 | 1,020 | 995 | 995 | 21,000 | 747.56 |
| 1989-02-23 | 1,010 | 1,020 | 995 | 1,000 | 13,000 | 751.32 |
| 1989-02-22 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 751.32 |
| 1989-02-21 | 1,000 | 1,000 | 996 | 1,000 | 13,000 | 751.32 |
| 1989-02-20 | 1,020 | 1,020 | 1,000 | 1,000 | 11,000 | 751.32 |
| 1989-02-17 | 1,030 | 1,040 | 1,020 | 1,030 | 40,000 | 773.85 |
| 1989-02-16 | 1,020 | 1,030 | 1,020 | 1,030 | 22,000 | 773.85 |
| 1989-02-15 | 1,020 | 1,030 | 1,010 | 1,010 | 72,000 | 758.83 |
| 1989-02-14 | 1,020 | 1,020 | 1,000 | 1,000 | 27,000 | 751.32 |
| 1989-02-13 | 1,020 | 1,030 | 1,020 | 1,030 | 7,000 | 773.85 |
| 1989-02-10 | 1,010 | 1,040 | 1,010 | 1,040 | 27,000 | 781.37 |
| 1989-02-09 | 1,000 | 1,010 | 999 | 1,000 | 24,000 | 751.32 |
| 1989-02-08 | 1,000 | 1,020 | 996 | 999 | 27,000 | 750.56 |
| 1989-02-07 | 1,030 | 1,030 | 1,000 | 1,000 | 91,000 | 751.32 |
| 1989-02-06 | 1,030 | 1,040 | 1,020 | 1,020 | 40,000 | 766.34 |
| 1989-02-03 | 1,040 | 1,040 | 1,000 | 1,000 | 168,000 | 751.32 |
| 1989-02-02 | 1,010 | 1,030 | 1,010 | 1,020 | 104,000 | 766.34 |
| 1989-02-01 | 1,030 | 1,030 | 990 | 996 | 124,000 | 748.31 |
| 1989-01-31 | 1,000 | 1,010 | 1,000 | 1,010 | 109,000 | 758.83 |
| 1989-01-30 | 1,000 | 1,000 | 996 | 1,000 | 82,000 | 751.32 |
| 1989-01-28 | 1,000 | 1,000 | 991 | 1,000 | 19,000 | 751.32 |
| 1989-01-27 | 999 | 999 | 980 | 999 | 29,000 | 750.56 |
| 1989-01-26 | 999 | 999 | 999 | 999 | 6,000 | 750.56 |
| 1989-01-25 | 999 | 999 | 990 | 990 | 39,000 | 743.80 |
| 1989-01-24 | 998 | 999 | 996 | 996 | 69,000 | 748.31 |
| 1989-01-23 | 1,000 | 1,000 | 995 | 997 | 35,000 | 749.06 |
| 1989-01-20 | 1,010 | 1,010 | 995 | 995 | 107,000 | 747.56 |
| 1989-01-19 | 1,000 | 1,010 | 999 | 1,000 | 215,000 | 751.32 |
| 1989-01-18 | 999 | 1,000 | 995 | 996 | 43,000 | 748.31 |
| 1989-01-17 | 999 | 999 | 990 | 990 | 19,000 | 743.80 |
| 1989-01-13 | 1,000 | 1,000 | 985 | 990 | 33,000 | 743.80 |
| 1989-01-12 | 990 | 995 | 980 | 990 | 20,000 | 743.80 |
| 1989-01-11 | 995 | 1,000 | 995 | 995 | 13,000 | 747.56 |
| 1989-01-10 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 751.32 |
| 1989-01-09 | 980 | 1,000 | 980 | 1,000 | 12,000 | 751.32 |
| 1989-01-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 751.32 |
| 1989-01-05 | 1,020 | 1,020 | 980 | 980 | 18,000 | 736.29 |
| 1989-01-04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 773.85 |
分割・併合履歴 ： [1991-11-15]1株→1.1株 [1991-05-15]1株→1.1株 [1990-11-15]1株→1.1株 [1987-05-15]1株→1.05株
