7762 シチズン時計(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 | 1,030 | 1,040 | 1,020 | 1,020 | 299,000 | 1,020 |
| 1989-12-28 | 1,040 | 1,040 | 1,030 | 1,030 | 413,000 | 1,030 |
| 1989-12-27 | 1,040 | 1,040 | 1,020 | 1,040 | 841,000 | 1,040 |
| 1989-12-26 | 1,050 | 1,050 | 1,030 | 1,040 | 626,000 | 1,040 |
| 1989-12-25 | 1,040 | 1,050 | 1,040 | 1,050 | 497,000 | 1,050 |
| 1989-12-22 | 1,050 | 1,050 | 1,030 | 1,040 | 584,000 | 1,040 |
| 1989-12-21 | 1,030 | 1,050 | 1,020 | 1,030 | 473,000 | 1,030 |
| 1989-12-20 | 1,050 | 1,050 | 1,020 | 1,040 | 499,000 | 1,040 |
| 1989-12-19 | 1,040 | 1,050 | 1,030 | 1,040 | 814,000 | 1,040 |
| 1989-12-18 | 1,030 | 1,050 | 1,030 | 1,040 | 612,000 | 1,040 |
| 1989-12-15 | 1,050 | 1,060 | 1,030 | 1,030 | 746,000 | 1,030 |
| 1989-12-14 | 1,040 | 1,060 | 1,040 | 1,040 | 509,000 | 1,040 |
| 1989-12-13 | 1,040 | 1,050 | 1,030 | 1,030 | 518,000 | 1,030 |
| 1989-12-12 | 1,040 | 1,050 | 1,030 | 1,050 | 587,000 | 1,050 |
| 1989-12-11 | 1,040 | 1,050 | 1,030 | 1,040 | 488,000 | 1,040 |
| 1989-12-08 | 1,080 | 1,080 | 1,050 | 1,050 | 941,000 | 1,050 |
| 1989-12-07 | 1,060 | 1,080 | 1,050 | 1,070 | 977,000 | 1,070 |
| 1989-12-06 | 1,050 | 1,070 | 1,040 | 1,050 | 1,207,000 | 1,050 |
| 1989-12-05 | 1,050 | 1,070 | 1,040 | 1,050 | 1,335,000 | 1,050 |
| 1989-12-04 | 1,040 | 1,040 | 1,030 | 1,030 | 516,000 | 1,030 |
| 1989-12-01 | 1,040 | 1,050 | 1,030 | 1,040 | 832,000 | 1,040 |
| 1989-11-30 | 1,010 | 1,040 | 1,010 | 1,030 | 1,371,000 | 1,030 |
| 1989-11-29 | 1,020 | 1,020 | 1,000 | 1,010 | 959,000 | 1,010 |
| 1989-11-28 | 1,030 | 1,030 | 1,010 | 1,020 | 387,000 | 1,020 |
| 1989-11-27 | 1,030 | 1,030 | 1,020 | 1,030 | 475,000 | 1,030 |
| 1989-11-24 | 1,020 | 1,040 | 1,020 | 1,030 | 949,000 | 1,030 |
| 1989-11-22 | 1,030 | 1,030 | 1,010 | 1,010 | 515,000 | 1,010 |
| 1989-11-21 | 1,010 | 1,020 | 1,000 | 1,020 | 540,000 | 1,020 |
| 1989-11-20 | 980 | 1,010 | 976 | 1,000 | 630,000 | 1,000 |
| 1989-11-17 | 972 | 975 | 970 | 975 | 543,000 | 975 |
| 1989-11-16 | 971 | 978 | 970 | 970 | 471,000 | 970 |
| 1989-11-15 | 975 | 975 | 969 | 971 | 678,000 | 971 |
| 1989-11-14 | 972 | 974 | 965 | 969 | 586,000 | 969 |
| 1989-11-13 | 971 | 980 | 970 | 973 | 396,000 | 973 |
| 1989-11-10 | 975 | 975 | 970 | 972 | 496,000 | 972 |
| 1989-11-09 | 974 | 980 | 971 | 975 | 443,000 | 975 |
| 1989-11-08 | 975 | 980 | 971 | 971 | 411,000 | 971 |
| 1989-11-07 | 970 | 980 | 970 | 975 | 485,000 | 975 |
| 1989-11-06 | 990 | 990 | 976 | 980 | 619,000 | 980 |
| 1989-11-02 | 975 | 980 | 969 | 975 | 733,000 | 975 |
| 1989-11-01 | 978 | 979 | 969 | 970 | 927,000 | 970 |
| 1989-10-31 | 970 | 980 | 968 | 968 | 603,000 | 968 |
| 1989-10-30 | 980 | 980 | 961 | 970 | 595,000 | 970 |
| 1989-10-27 | 985 | 990 | 966 | 980 | 1,257,000 | 980 |
| 1989-10-26 | 996 | 1,000 | 980 | 980 | 1,051,000 | 980 |
| 1989-10-25 | 1,010 | 1,020 | 1,000 | 1,000 | 890,000 | 1,000 |
| 1989-10-24 | 1,020 | 1,030 | 1,010 | 1,010 | 515,000 | 1,010 |
| 1989-10-23 | 1,030 | 1,030 | 1,010 | 1,010 | 763,000 | 1,010 |
| 1989-10-20 | 1,030 | 1,050 | 1,020 | 1,020 | 1,597,000 | 1,020 |
| 1989-10-19 | 1,020 | 1,030 | 1,010 | 1,020 | 1,165,000 | 1,020 |
| 1989-10-18 | 1,010 | 1,030 | 1,000 | 1,000 | 1,180,000 | 1,000 |
| 1989-10-17 | 993 | 1,020 | 993 | 999 | 2,888,000 | 999 |
| 1989-10-16 | 1,050 | 1,070 | 1,050 | 1,050 | 489,000 | 1,050 |
| 1989-10-13 | 1,080 | 1,090 | 1,070 | 1,090 | 564,000 | 1,090 |
| 1989-10-12 | 1,100 | 1,110 | 1,070 | 1,080 | 712,000 | 1,080 |
| 1989-10-11 | 1,150 | 1,160 | 1,100 | 1,110 | 784,000 | 1,110 |
| 1989-10-09 | 1,150 | 1,160 | 1,130 | 1,130 | 562,000 | 1,130 |
| 1989-10-06 | 1,170 | 1,170 | 1,130 | 1,150 | 1,505,000 | 1,150 |
| 1989-10-05 | 1,100 | 1,180 | 1,090 | 1,180 | 1,701,000 | 1,180 |
| 1989-10-04 | 1,100 | 1,100 | 1,090 | 1,100 | 567,000 | 1,100 |
| 1989-10-03 | 1,100 | 1,110 | 1,090 | 1,090 | 731,000 | 1,090 |
| 1989-10-02 | 1,090 | 1,120 | 1,090 | 1,100 | 684,000 | 1,100 |
| 1989-09-29 | 1,060 | 1,090 | 1,060 | 1,080 | 663,000 | 1,080 |
| 1989-09-28 | 1,110 | 1,110 | 1,080 | 1,080 | 373,000 | 1,080 |
| 1989-09-27 | 1,120 | 1,130 | 1,090 | 1,090 | 529,000 | 1,090 |
| 1989-09-26 | 1,140 | 1,140 | 1,090 | 1,100 | 489,000 | 1,100 |
| 1989-09-25 | 1,100 | 1,110 | 1,070 | 1,100 | 525,000 | 1,100 |
| 1989-09-22 | 1,080 | 1,110 | 1,060 | 1,100 | 946,000 | 1,100 |
| 1989-09-21 | 1,080 | 1,080 | 1,060 | 1,080 | 565,000 | 1,080 |
| 1989-09-20 | 1,070 | 1,070 | 1,060 | 1,070 | 433,000 | 1,070 |
| 1989-09-19 | 1,080 | 1,080 | 1,060 | 1,070 | 414,000 | 1,070 |
| 1989-09-18 | 1,080 | 1,100 | 1,070 | 1,080 | 547,000 | 1,080 |
| 1989-09-14 | 1,060 | 1,090 | 1,060 | 1,080 | 375,000 | 1,080 |
| 1989-09-13 | 1,100 | 1,100 | 1,070 | 1,070 | 775,000 | 1,070 |
| 1989-09-12 | 1,070 | 1,090 | 1,070 | 1,090 | 514,000 | 1,090 |
| 1989-09-11 | 1,060 | 1,090 | 1,060 | 1,070 | 396,000 | 1,070 |
| 1989-09-08 | 1,100 | 1,100 | 1,080 | 1,080 | 972,000 | 1,080 |
| 1989-09-07 | 1,080 | 1,130 | 1,080 | 1,120 | 641,000 | 1,120 |
| 1989-09-06 | 1,120 | 1,130 | 1,090 | 1,090 | 782,000 | 1,090 |
| 1989-09-05 | 1,140 | 1,140 | 1,110 | 1,120 | 805,000 | 1,120 |
| 1989-09-04 | 1,120 | 1,130 | 1,110 | 1,120 | 442,000 | 1,120 |
| 1989-09-01 | 1,120 | 1,130 | 1,100 | 1,120 | 555,000 | 1,120 |
| 1989-08-31 | 1,140 | 1,140 | 1,110 | 1,110 | 508,000 | 1,110 |
| 1989-08-30 | 1,130 | 1,140 | 1,120 | 1,120 | 731,000 | 1,120 |
| 1989-08-29 | 1,130 | 1,150 | 1,130 | 1,140 | 564,000 | 1,140 |
| 1989-08-28 | 1,130 | 1,160 | 1,130 | 1,130 | 767,000 | 1,130 |
| 1989-08-25 | 1,150 | 1,160 | 1,130 | 1,150 | 260,000 | 1,150 |
| 1989-08-24 | 1,180 | 1,180 | 1,140 | 1,150 | 665,000 | 1,150 |
| 1989-08-23 | 1,160 | 1,170 | 1,140 | 1,170 | 861,000 | 1,170 |
| 1989-08-22 | 1,160 | 1,170 | 1,150 | 1,160 | 780,000 | 1,160 |
| 1989-08-21 | 1,180 | 1,180 | 1,160 | 1,170 | 695,000 | 1,170 |
| 1989-08-18 | 1,150 | 1,190 | 1,140 | 1,170 | 4,010,000 | 1,170 |
| 1989-08-17 | 1,150 | 1,160 | 1,140 | 1,150 | 1,279,000 | 1,150 |
| 1989-08-16 | 1,150 | 1,150 | 1,130 | 1,150 | 681,000 | 1,150 |
| 1989-08-15 | 1,140 | 1,150 | 1,140 | 1,150 | 536,000 | 1,150 |
| 1989-08-14 | 1,140 | 1,150 | 1,130 | 1,140 | 384,000 | 1,140 |
| 1989-08-11 | 1,160 | 1,160 | 1,130 | 1,130 | 992,000 | 1,130 |
| 1989-08-10 | 1,110 | 1,170 | 1,110 | 1,140 | 1,868,000 | 1,140 |
| 1989-08-09 | 1,110 | 1,120 | 1,100 | 1,110 | 600,000 | 1,110 |
| 1989-08-08 | 1,100 | 1,110 | 1,090 | 1,110 | 785,000 | 1,110 |
| 1989-08-07 | 1,110 | 1,120 | 1,100 | 1,110 | 474,000 | 1,110 |
| 1989-08-04 | 1,090 | 1,100 | 1,080 | 1,100 | 412,000 | 1,100 |
| 1989-08-03 | 1,110 | 1,110 | 1,090 | 1,100 | 881,000 | 1,100 |
| 1989-08-02 | 1,100 | 1,110 | 1,100 | 1,110 | 738,000 | 1,110 |
| 1989-08-01 | 1,110 | 1,110 | 1,100 | 1,100 | 829,000 | 1,100 |
| 1989-07-31 | 1,100 | 1,110 | 1,090 | 1,100 | 751,000 | 1,100 |
| 1989-07-28 | 1,100 | 1,110 | 1,090 | 1,090 | 1,097,000 | 1,090 |
| 1989-07-27 | 1,110 | 1,110 | 1,090 | 1,090 | 1,245,000 | 1,090 |
| 1989-07-26 | 1,100 | 1,120 | 1,100 | 1,100 | 899,000 | 1,100 |
| 1989-07-25 | 1,120 | 1,130 | 1,090 | 1,090 | 1,415,000 | 1,090 |
| 1989-07-24 | 1,130 | 1,140 | 1,110 | 1,110 | 599,000 | 1,110 |
| 1989-07-21 | 1,110 | 1,130 | 1,100 | 1,130 | 861,000 | 1,130 |
| 1989-07-20 | 1,110 | 1,120 | 1,110 | 1,110 | 398,000 | 1,110 |
| 1989-07-19 | 1,110 | 1,120 | 1,100 | 1,100 | 553,000 | 1,100 |
| 1989-07-18 | 1,100 | 1,120 | 1,100 | 1,100 | 305,000 | 1,100 |
| 1989-07-17 | 1,100 | 1,120 | 1,090 | 1,120 | 621,000 | 1,120 |
| 1989-07-14 | 1,100 | 1,120 | 1,100 | 1,100 | 278,000 | 1,100 |
| 1989-07-13 | 1,120 | 1,120 | 1,100 | 1,100 | 311,000 | 1,100 |
| 1989-07-12 | 1,120 | 1,140 | 1,110 | 1,120 | 317,000 | 1,120 |
| 1989-07-11 | 1,120 | 1,140 | 1,110 | 1,110 | 371,000 | 1,110 |
| 1989-07-10 | 1,140 | 1,150 | 1,120 | 1,120 | 371,000 | 1,120 |
| 1989-07-07 | 1,150 | 1,150 | 1,130 | 1,140 | 1,052,000 | 1,140 |
| 1989-07-06 | 1,140 | 1,150 | 1,120 | 1,140 | 1,345,000 | 1,140 |
| 1989-07-05 | 1,120 | 1,140 | 1,120 | 1,120 | 544,000 | 1,120 |
| 1989-07-04 | 1,150 | 1,150 | 1,110 | 1,110 | 540,000 | 1,110 |
| 1989-07-03 | 1,090 | 1,140 | 1,080 | 1,140 | 441,000 | 1,140 |
| 1989-06-30 | 1,110 | 1,120 | 1,090 | 1,090 | 623,000 | 1,090 |
| 1989-06-29 | 1,120 | 1,140 | 1,120 | 1,120 | 845,000 | 1,120 |
| 1989-06-28 | 1,120 | 1,150 | 1,110 | 1,130 | 1,091,000 | 1,130 |
| 1989-06-27 | 1,160 | 1,160 | 1,120 | 1,120 | 596,000 | 1,120 |
| 1989-06-26 | 1,170 | 1,170 | 1,150 | 1,150 | 579,000 | 1,150 |
| 1989-06-23 | 1,160 | 1,180 | 1,140 | 1,170 | 1,423,000 | 1,170 |
| 1989-06-22 | 1,180 | 1,190 | 1,150 | 1,150 | 1,087,000 | 1,150 |
| 1989-06-21 | 1,180 | 1,190 | 1,160 | 1,180 | 3,086,000 | 1,180 |
| 1989-06-20 | 1,150 | 1,170 | 1,140 | 1,170 | 2,278,000 | 1,170 |
| 1989-06-19 | 1,110 | 1,120 | 1,090 | 1,120 | 598,000 | 1,120 |
| 1989-06-16 | 1,110 | 1,110 | 1,070 | 1,100 | 634,000 | 1,100 |
| 1989-06-15 | 1,100 | 1,110 | 1,090 | 1,090 | 710,000 | 1,090 |
| 1989-06-14 | 1,100 | 1,110 | 1,070 | 1,080 | 595,000 | 1,080 |
| 1989-06-13 | 1,090 | 1,120 | 1,070 | 1,070 | 1,528,000 | 1,070 |
| 1989-06-12 | 1,120 | 1,130 | 1,090 | 1,100 | 607,000 | 1,100 |
| 1989-06-09 | 1,140 | 1,140 | 1,110 | 1,120 | 496,000 | 1,120 |
| 1989-06-08 | 1,140 | 1,140 | 1,120 | 1,130 | 627,000 | 1,130 |
| 1989-06-07 | 1,150 | 1,160 | 1,130 | 1,150 | 1,164,000 | 1,150 |
| 1989-06-06 | 1,140 | 1,160 | 1,130 | 1,140 | 1,671,000 | 1,140 |
| 1989-06-05 | 1,170 | 1,170 | 1,140 | 1,170 | 1,455,000 | 1,170 |
| 1989-06-02 | 1,190 | 1,190 | 1,140 | 1,150 | 2,353,000 | 1,150 |
| 1989-06-01 | 1,220 | 1,220 | 1,170 | 1,170 | 6,685,000 | 1,170 |
| 1989-05-31 | 1,170 | 1,220 | 1,150 | 1,200 | 21,549,000 | 1,200 |
| 1989-05-30 | 1,120 | 1,190 | 1,110 | 1,160 | 17,626,000 | 1,160 |
| 1989-05-29 | 1,130 | 1,130 | 1,110 | 1,120 | 3,790,000 | 1,120 |
| 1989-05-26 | 1,120 | 1,130 | 1,090 | 1,130 | 6,548,000 | 1,130 |
| 1989-05-25 | 1,090 | 1,120 | 1,070 | 1,120 | 3,168,000 | 1,120 |
| 1989-05-24 | 1,080 | 1,090 | 1,060 | 1,080 | 847,000 | 1,080 |
| 1989-05-23 | 1,060 | 1,100 | 1,040 | 1,080 | 2,459,000 | 1,080 |
| 1989-05-22 | 1,070 | 1,080 | 1,060 | 1,060 | 941,000 | 1,060 |
| 1989-05-19 | 1,050 | 1,070 | 1,050 | 1,070 | 849,000 | 1,070 |
| 1989-05-18 | 1,070 | 1,070 | 1,050 | 1,070 | 502,000 | 1,070 |
| 1989-05-17 | 1,090 | 1,100 | 1,070 | 1,070 | 895,000 | 1,070 |
| 1989-05-16 | 1,060 | 1,090 | 1,050 | 1,090 | 734,000 | 1,090 |
| 1989-05-15 | 1,070 | 1,080 | 1,060 | 1,060 | 466,000 | 1,060 |
| 1989-05-12 | 1,080 | 1,090 | 1,070 | 1,070 | 771,000 | 1,070 |
| 1989-05-11 | 1,100 | 1,100 | 1,080 | 1,080 | 798,000 | 1,080 |
| 1989-05-10 | 1,080 | 1,120 | 1,070 | 1,090 | 4,797,000 | 1,090 |
| 1989-05-09 | 1,090 | 1,090 | 1,070 | 1,080 | 1,245,000 | 1,080 |
| 1989-05-08 | 1,100 | 1,110 | 1,080 | 1,100 | 1,390,000 | 1,100 |
| 1989-05-02 | 1,090 | 1,120 | 1,080 | 1,100 | 6,345,000 | 1,100 |
| 1989-05-01 | 1,090 | 1,100 | 1,070 | 1,080 | 1,851,000 | 1,080 |
| 1989-04-28 | 1,080 | 1,090 | 1,060 | 1,080 | 3,189,000 | 1,080 |
| 1989-04-27 | 1,120 | 1,120 | 1,060 | 1,060 | 4,230,000 | 1,060 |
| 1989-04-26 | 1,050 | 1,120 | 1,040 | 1,100 | 21,845,000 | 1,100 |
| 1989-04-25 | 1,030 | 1,070 | 1,020 | 1,060 | 3,951,000 | 1,060 |
| 1989-04-24 | 1,040 | 1,040 | 1,020 | 1,020 | 1,159,000 | 1,020 |
| 1989-04-21 | 1,040 | 1,050 | 1,020 | 1,030 | 2,579,000 | 1,030 |
| 1989-04-20 | 1,020 | 1,070 | 1,000 | 1,030 | 6,161,000 | 1,030 |
| 1989-04-19 | 1,020 | 1,030 | 998 | 998 | 1,069,000 | 998 |
| 1989-04-18 | 1,020 | 1,020 | 996 | 1,010 | 949,000 | 1,010 |
| 1989-04-17 | 1,030 | 1,030 | 991 | 991 | 679,000 | 991 |
| 1989-04-14 | 1,010 | 1,020 | 1,000 | 1,000 | 673,000 | 1,000 |
| 1989-04-13 | 1,050 | 1,050 | 1,010 | 1,020 | 901,000 | 1,020 |
| 1989-04-12 | 1,050 | 1,060 | 1,010 | 1,030 | 1,927,000 | 1,030 |
| 1989-04-11 | 1,010 | 1,060 | 1,000 | 1,040 | 3,252,000 | 1,040 |
| 1989-04-10 | 1,020 | 1,020 | 1,000 | 1,000 | 606,000 | 1,000 |
| 1989-04-07 | 1,020 | 1,020 | 1,000 | 1,000 | 916,000 | 1,000 |
| 1989-04-06 | 1,020 | 1,020 | 991 | 1,020 | 907,000 | 1,020 |
| 1989-04-05 | 1,040 | 1,040 | 1,000 | 1,020 | 1,574,000 | 1,020 |
| 1989-04-04 | 1,070 | 1,090 | 1,030 | 1,030 | 8,620,000 | 1,030 |
| 1989-04-03 | 1,040 | 1,090 | 1,010 | 1,060 | 11,029,000 | 1,060 |
| 1989-03-31 | 1,030 | 1,040 | 1,000 | 1,020 | 3,827,000 | 1,020 |
| 1989-03-30 | 998 | 1,010 | 980 | 1,010 | 1,571,000 | 1,010 |
| 1989-03-29 | 951 | 980 | 951 | 970 | 606,000 | 970 |
| 1989-03-28 | 926 | 956 | 921 | 955 | 732,000 | 955 |
| 1989-03-27 | 922 | 932 | 920 | 920 | 815,000 | 920 |
| 1989-03-24 | 935 | 950 | 930 | 932 | 794,000 | 932 |
| 1989-03-23 | 950 | 954 | 932 | 935 | 822,000 | 935 |
| 1989-03-22 | 942 | 950 | 910 | 950 | 898,000 | 950 |
| 1989-03-20 | 950 | 960 | 940 | 941 | 487,000 | 941 |
| 1989-03-17 | 971 | 975 | 952 | 956 | 737,000 | 956 |
| 1989-03-16 | 984 | 984 | 951 | 951 | 741,000 | 951 |
| 1989-03-15 | 965 | 975 | 957 | 975 | 1,007,000 | 975 |
| 1989-03-14 | 968 | 970 | 955 | 970 | 521,000 | 970 |
| 1989-03-13 | 970 | 970 | 951 | 959 | 497,000 | 959 |
| 1989-03-10 | 960 | 970 | 955 | 960 | 726,000 | 960 |
| 1989-03-09 | 966 | 970 | 964 | 970 | 514,000 | 970 |
| 1989-03-08 | 980 | 980 | 960 | 965 | 1,182,000 | 965 |
| 1989-03-07 | 954 | 984 | 953 | 976 | 1,256,000 | 976 |
| 1989-03-06 | 989 | 989 | 950 | 954 | 705,000 | 954 |
| 1989-03-03 | 990 | 999 | 970 | 980 | 923,000 | 980 |
| 1989-03-02 | 1,000 | 1,020 | 980 | 980 | 2,329,000 | 980 |
| 1989-03-01 | 1,020 | 1,030 | 981 | 990 | 4,985,000 | 990 |
| 1989-02-28 | 979 | 1,040 | 975 | 991 | 9,843,000 | 991 |
| 1989-02-27 | 955 | 979 | 950 | 973 | 1,633,000 | 973 |
| 1989-02-23 | 955 | 957 | 944 | 955 | 1,348,000 | 955 |
| 1989-02-22 | 950 | 964 | 944 | 945 | 1,517,000 | 945 |
| 1989-02-21 | 915 | 960 | 915 | 943 | 2,260,000 | 943 |
| 1989-02-20 | 921 | 925 | 916 | 916 | 486,000 | 916 |
| 1989-02-17 | 929 | 934 | 915 | 925 | 962,000 | 925 |
| 1989-02-16 | 940 | 949 | 930 | 936 | 1,118,000 | 936 |
| 1989-02-15 | 944 | 949 | 938 | 949 | 884,000 | 949 |
| 1989-02-14 | 935 | 954 | 925 | 954 | 928,000 | 954 |
| 1989-02-13 | 960 | 960 | 937 | 937 | 750,000 | 937 |
| 1989-02-10 | 965 | 974 | 960 | 960 | 918,000 | 960 |
| 1989-02-09 | 970 | 985 | 965 | 974 | 854,000 | 974 |
| 1989-02-08 | 985 | 985 | 964 | 964 | 794,000 | 964 |
| 1989-02-07 | 993 | 1,010 | 976 | 985 | 1,623,000 | 985 |
| 1989-02-06 | 985 | 995 | 975 | 993 | 1,259,000 | 993 |
| 1989-02-03 | 993 | 995 | 959 | 965 | 1,409,000 | 965 |
| 1989-02-02 | 1,000 | 1,000 | 983 | 983 | 1,222,000 | 983 |
| 1989-02-01 | 1,030 | 1,030 | 985 | 1,000 | 3,209,000 | 1,000 |
| 1989-01-31 | 1,000 | 1,030 | 990 | 1,020 | 3,440,000 | 1,020 |
| 1989-01-30 | 1,020 | 1,030 | 998 | 999 | 5,527,000 | 999 |
| 1989-01-28 | 1,040 | 1,060 | 1,010 | 1,010 | 17,009,000 | 1,010 |
| 1989-01-27 | 990 | 1,050 | 990 | 1,020 | 18,690,000 | 1,020 |
| 1989-01-26 | 980 | 985 | 965 | 985 | 2,031,000 | 985 |
| 1989-01-25 | 985 | 989 | 970 | 978 | 3,890,000 | 978 |
| 1989-01-24 | 980 | 1,000 | 974 | 981 | 16,273,000 | 981 |
| 1989-01-23 | 950 | 973 | 950 | 960 | 6,541,000 | 960 |
| 1989-01-20 | 940 | 950 | 930 | 940 | 1,680,000 | 940 |
| 1989-01-19 | 940 | 945 | 929 | 939 | 795,000 | 939 |
| 1989-01-18 | 946 | 946 | 920 | 932 | 506,000 | 932 |
| 1989-01-17 | 949 | 949 | 936 | 936 | 1,260,000 | 936 |
| 1989-01-13 | 952 | 954 | 935 | 939 | 2,475,000 | 939 |
| 1989-01-12 | 920 | 958 | 920 | 946 | 4,886,000 | 946 |
| 1989-01-11 | 921 | 928 | 917 | 921 | 986,000 | 921 |
| 1989-01-10 | 930 | 930 | 916 | 920 | 1,112,000 | 920 |
| 1989-01-09 | 915 | 939 | 910 | 932 | 2,613,000 | 932 |
| 1989-01-06 | 901 | 925 | 895 | 916 | 1,916,000 | 916 |
| 1989-01-05 | 875 | 885 | 872 | 885 | 514,000 | 885 |
| 1989-01-04 | 871 | 876 | 870 | 872 | 189,000 | 872 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1984-03-28]1株→1.1株