7905 大建工業(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 | 1,700 | 1,710 | 1,670 | 1,670 | 91,000 | 8,350 |
| 1989-12-28 | 1,690 | 1,700 | 1,680 | 1,680 | 169,000 | 8,400 |
| 1989-12-27 | 1,680 | 1,700 | 1,680 | 1,690 | 114,000 | 8,450 |
| 1989-12-26 | 1,700 | 1,720 | 1,680 | 1,680 | 123,000 | 8,400 |
| 1989-12-25 | 1,700 | 1,700 | 1,660 | 1,700 | 113,000 | 8,500 |
| 1989-12-22 | 1,700 | 1,710 | 1,680 | 1,680 | 80,000 | 8,400 |
| 1989-12-21 | 1,700 | 1,700 | 1,680 | 1,680 | 10,000 | 8,400 |
| 1989-12-20 | 1,710 | 1,720 | 1,700 | 1,710 | 130,000 | 8,550 |
| 1989-12-19 | 1,720 | 1,740 | 1,710 | 1,710 | 44,000 | 8,550 |
| 1989-12-18 | 1,780 | 1,780 | 1,750 | 1,750 | 227,000 | 8,750 |
| 1989-12-15 | 1,770 | 1,770 | 1,730 | 1,760 | 192,000 | 8,800 |
| 1989-12-14 | 1,750 | 1,780 | 1,740 | 1,760 | 814,000 | 8,800 |
| 1989-12-13 | 1,740 | 1,750 | 1,710 | 1,750 | 289,000 | 8,750 |
| 1989-12-12 | 1,730 | 1,760 | 1,700 | 1,740 | 444,000 | 8,700 |
| 1989-12-11 | 1,730 | 1,740 | 1,700 | 1,740 | 206,000 | 8,700 |
| 1989-12-08 | 1,730 | 1,730 | 1,720 | 1,730 | 77,000 | 8,650 |
| 1989-12-07 | 1,750 | 1,750 | 1,720 | 1,730 | 389,000 | 8,650 |
| 1989-12-06 | 1,700 | 1,740 | 1,700 | 1,730 | 505,000 | 8,650 |
| 1989-12-05 | 1,640 | 1,700 | 1,630 | 1,700 | 255,000 | 8,500 |
| 1989-12-04 | 1,620 | 1,680 | 1,610 | 1,640 | 222,000 | 8,200 |
| 1989-12-01 | 1,620 | 1,630 | 1,620 | 1,620 | 38,000 | 8,100 |
| 1989-11-30 | 1,600 | 1,630 | 1,600 | 1,600 | 199,000 | 8,000 |
| 1989-11-29 | 1,610 | 1,630 | 1,600 | 1,600 | 119,000 | 8,000 |
| 1989-11-28 | 1,610 | 1,630 | 1,600 | 1,630 | 165,000 | 8,150 |
| 1989-11-27 | 1,610 | 1,630 | 1,590 | 1,630 | 258,000 | 8,150 |
| 1989-11-24 | 1,620 | 1,620 | 1,610 | 1,610 | 64,000 | 8,050 |
| 1989-11-22 | 1,590 | 1,650 | 1,590 | 1,650 | 165,000 | 8,250 |
| 1989-11-21 | 1,590 | 1,630 | 1,590 | 1,590 | 77,000 | 7,950 |
| 1989-11-20 | 1,600 | 1,630 | 1,590 | 1,590 | 130,000 | 7,950 |
| 1989-11-17 | 1,620 | 1,620 | 1,600 | 1,600 | 106,000 | 8,000 |
| 1989-11-16 | 1,620 | 1,630 | 1,610 | 1,620 | 122,000 | 8,100 |
| 1989-11-15 | 1,640 | 1,640 | 1,600 | 1,620 | 191,000 | 8,100 |
| 1989-11-14 | 1,620 | 1,650 | 1,620 | 1,630 | 224,000 | 8,150 |
| 1989-11-13 | 1,650 | 1,670 | 1,630 | 1,640 | 151,000 | 8,200 |
| 1989-11-10 | 1,640 | 1,650 | 1,630 | 1,640 | 86,000 | 8,200 |
| 1989-11-09 | 1,640 | 1,650 | 1,630 | 1,630 | 93,000 | 8,150 |
| 1989-11-08 | 1,620 | 1,650 | 1,620 | 1,630 | 45,000 | 8,150 |
| 1989-11-07 | 1,640 | 1,650 | 1,630 | 1,650 | 101,000 | 8,250 |
| 1989-11-06 | 1,680 | 1,680 | 1,650 | 1,650 | 90,000 | 8,250 |
| 1989-11-02 | 1,650 | 1,670 | 1,650 | 1,660 | 76,000 | 8,300 |
| 1989-11-01 | 1,670 | 1,670 | 1,650 | 1,660 | 135,000 | 8,300 |
| 1989-10-31 | 1,660 | 1,690 | 1,650 | 1,670 | 71,000 | 8,350 |
| 1989-10-30 | 1,720 | 1,730 | 1,650 | 1,650 | 84,000 | 8,250 |
| 1989-10-27 | 1,720 | 1,720 | 1,650 | 1,720 | 341,000 | 8,600 |
| 1989-10-26 | 1,710 | 1,730 | 1,710 | 1,720 | 102,000 | 8,600 |
| 1989-10-25 | 1,730 | 1,750 | 1,720 | 1,730 | 197,000 | 8,650 |
| 1989-10-24 | 1,730 | 1,740 | 1,710 | 1,720 | 208,000 | 8,600 |
| 1989-10-23 | 1,750 | 1,750 | 1,710 | 1,720 | 118,000 | 8,600 |
| 1989-10-20 | 1,750 | 1,750 | 1,700 | 1,700 | 377,000 | 8,500 |
| 1989-10-19 | 1,730 | 1,800 | 1,720 | 1,720 | 229,000 | 8,600 |
| 1989-10-18 | 1,710 | 1,720 | 1,700 | 1,700 | 88,000 | 8,500 |
| 1989-10-17 | 1,710 | 1,760 | 1,710 | 1,750 | 302,000 | 8,750 |
| 1989-10-16 | 1,710 | 1,750 | 1,710 | 1,710 | 93,000 | 8,550 |
| 1989-10-13 | 1,770 | 1,780 | 1,750 | 1,770 | 54,000 | 8,850 |
| 1989-10-12 | 1,790 | 1,800 | 1,770 | 1,770 | 206,000 | 8,850 |
| 1989-10-11 | 1,840 | 1,840 | 1,790 | 1,820 | 269,000 | 9,100 |
| 1989-10-09 | 1,830 | 1,850 | 1,810 | 1,830 | 420,000 | 9,150 |
| 1989-10-06 | 1,850 | 1,850 | 1,780 | 1,840 | 411,000 | 9,200 |
| 1989-10-05 | 1,780 | 1,850 | 1,770 | 1,850 | 286,000 | 9,250 |
| 1989-10-04 | 1,800 | 1,800 | 1,770 | 1,790 | 177,000 | 8,950 |
| 1989-10-03 | 1,800 | 1,830 | 1,780 | 1,800 | 268,000 | 9,000 |
| 1989-10-02 | 1,830 | 1,870 | 1,800 | 1,830 | 349,000 | 9,150 |
| 1989-09-29 | 1,860 | 1,860 | 1,830 | 1,830 | 243,000 | 9,150 |
| 1989-09-28 | 1,810 | 1,870 | 1,810 | 1,850 | 500,000 | 9,250 |
| 1989-09-27 | 1,820 | 1,880 | 1,820 | 1,820 | 487,000 | 9,100 |
| 1989-09-26 | 1,810 | 1,810 | 1,790 | 1,810 | 305,000 | 9,050 |
| 1989-09-25 | 1,800 | 1,820 | 1,770 | 1,780 | 267,000 | 8,900 |
| 1989-09-22 | 1,780 | 1,820 | 1,780 | 1,780 | 295,000 | 8,900 |
| 1989-09-21 | 1,800 | 1,820 | 1,790 | 1,800 | 544,000 | 9,000 |
| 1989-09-20 | 1,820 | 1,820 | 1,800 | 1,800 | 455,000 | 9,000 |
| 1989-09-19 | 1,810 | 1,830 | 1,800 | 1,810 | 743,000 | 9,050 |
| 1989-09-18 | 1,790 | 1,820 | 1,790 | 1,820 | 1,226,000 | 9,100 |
| 1989-09-14 | 1,830 | 1,840 | 1,820 | 1,820 | 524,000 | 9,100 |
| 1989-09-13 | 1,830 | 1,860 | 1,820 | 1,840 | 1,318,000 | 9,200 |
| 1989-09-12 | 1,860 | 1,880 | 1,810 | 1,840 | 2,129,000 | 9,200 |
| 1989-09-11 | 1,820 | 1,860 | 1,800 | 1,830 | 2,280,000 | 9,150 |
| 1989-09-08 | 1,750 | 1,830 | 1,740 | 1,820 | 5,078,000 | 9,100 |
| 1989-09-07 | 1,660 | 1,740 | 1,650 | 1,740 | 654,000 | 8,700 |
| 1989-09-06 | 1,670 | 1,670 | 1,660 | 1,670 | 161,000 | 8,350 |
| 1989-09-05 | 1,660 | 1,690 | 1,660 | 1,660 | 84,000 | 8,300 |
| 1989-09-04 | 1,680 | 1,700 | 1,650 | 1,660 | 127,000 | 8,300 |
| 1989-09-01 | 1,680 | 1,700 | 1,640 | 1,650 | 170,000 | 8,250 |
| 1989-08-31 | 1,700 | 1,710 | 1,670 | 1,670 | 174,000 | 8,350 |
| 1989-08-30 | 1,720 | 1,720 | 1,680 | 1,700 | 180,000 | 8,500 |
| 1989-08-29 | 1,720 | 1,730 | 1,700 | 1,700 | 764,000 | 8,500 |
| 1989-08-28 | 1,730 | 1,730 | 1,690 | 1,720 | 117,000 | 8,600 |
| 1989-08-25 | 1,720 | 1,730 | 1,680 | 1,730 | 169,000 | 8,650 |
| 1989-08-24 | 1,740 | 1,740 | 1,690 | 1,700 | 274,000 | 8,500 |
| 1989-08-23 | 1,710 | 1,740 | 1,700 | 1,710 | 876,000 | 8,550 |
| 1989-08-22 | 1,720 | 1,720 | 1,700 | 1,710 | 377,000 | 8,550 |
| 1989-08-21 | 1,700 | 1,720 | 1,690 | 1,720 | 542,000 | 8,600 |
| 1989-08-18 | 1,710 | 1,710 | 1,690 | 1,700 | 266,000 | 8,500 |
| 1989-08-17 | 1,710 | 1,710 | 1,680 | 1,710 | 407,000 | 8,550 |
| 1989-08-16 | 1,700 | 1,700 | 1,660 | 1,700 | 119,000 | 8,500 |
| 1989-08-15 | 1,700 | 1,700 | 1,660 | 1,700 | 76,000 | 8,500 |
| 1989-08-14 | 1,690 | 1,690 | 1,660 | 1,690 | 104,000 | 8,450 |
| 1989-08-11 | 1,710 | 1,710 | 1,690 | 1,690 | 145,000 | 8,450 |
| 1989-08-10 | 1,720 | 1,730 | 1,690 | 1,710 | 945,000 | 8,550 |
| 1989-08-09 | 1,650 | 1,710 | 1,650 | 1,690 | 765,000 | 8,450 |
| 1989-08-08 | 1,660 | 1,680 | 1,640 | 1,680 | 125,000 | 8,400 |
| 1989-08-07 | 1,640 | 1,680 | 1,640 | 1,660 | 230,000 | 8,300 |
| 1989-08-04 | 1,660 | 1,660 | 1,640 | 1,640 | 122,000 | 8,200 |
| 1989-08-03 | 1,640 | 1,660 | 1,640 | 1,660 | 193,000 | 8,300 |
| 1989-08-02 | 1,680 | 1,680 | 1,640 | 1,660 | 251,000 | 8,300 |
| 1989-08-01 | 1,680 | 1,680 | 1,640 | 1,660 | 294,000 | 8,300 |
| 1989-07-31 | 1,680 | 1,690 | 1,660 | 1,660 | 360,000 | 8,300 |
| 1989-07-28 | 1,710 | 1,710 | 1,670 | 1,680 | 545,000 | 8,400 |
| 1989-07-27 | 1,710 | 1,720 | 1,680 | 1,680 | 878,000 | 8,400 |
| 1989-07-26 | 1,710 | 1,720 | 1,680 | 1,680 | 948,000 | 8,400 |
| 1989-07-25 | 1,720 | 1,730 | 1,670 | 1,700 | 1,525,000 | 8,500 |
| 1989-07-24 | 1,700 | 1,730 | 1,680 | 1,730 | 2,231,000 | 8,650 |
| 1989-07-21 | 1,700 | 1,700 | 1,670 | 1,680 | 749,000 | 8,400 |
| 1989-07-20 | 1,730 | 1,740 | 1,680 | 1,700 | 2,192,000 | 8,500 |
| 1989-07-19 | 1,680 | 1,710 | 1,670 | 1,710 | 4,704,000 | 8,550 |
| 1989-07-18 | 1,640 | 1,680 | 1,630 | 1,670 | 1,798,000 | 8,350 |
| 1989-07-17 | 1,660 | 1,670 | 1,630 | 1,640 | 503,000 | 8,200 |
| 1989-07-14 | 1,650 | 1,670 | 1,630 | 1,650 | 2,944,000 | 8,250 |
| 1989-07-13 | 1,630 | 1,640 | 1,610 | 1,620 | 836,000 | 8,100 |
| 1989-07-12 | 1,650 | 1,660 | 1,620 | 1,620 | 2,541,000 | 8,100 |
| 1989-07-11 | 1,590 | 1,640 | 1,590 | 1,620 | 1,971,000 | 8,100 |
| 1989-07-10 | 1,600 | 1,620 | 1,580 | 1,580 | 429,000 | 7,900 |
| 1989-07-07 | 1,630 | 1,630 | 1,590 | 1,600 | 795,000 | 8,000 |
| 1989-07-06 | 1,620 | 1,630 | 1,570 | 1,610 | 1,189,000 | 8,050 |
| 1989-07-05 | 1,600 | 1,670 | 1,560 | 1,600 | 3,687,000 | 8,000 |
| 1989-07-04 | 1,550 | 1,590 | 1,530 | 1,590 | 3,207,000 | 7,950 |
| 1989-07-03 | 1,500 | 1,520 | 1,480 | 1,500 | 435,000 | 7,500 |
| 1989-06-30 | 1,500 | 1,500 | 1,470 | 1,480 | 444,000 | 7,400 |
| 1989-06-29 | 1,450 | 1,500 | 1,450 | 1,500 | 455,000 | 7,500 |
| 1989-06-28 | 1,490 | 1,490 | 1,420 | 1,440 | 401,000 | 7,200 |
| 1989-06-27 | 1,440 | 1,490 | 1,440 | 1,490 | 1,019,000 | 7,450 |
| 1989-06-26 | 1,460 | 1,460 | 1,440 | 1,440 | 80,000 | 7,200 |
| 1989-06-23 | 1,450 | 1,490 | 1,450 | 1,460 | 120,000 | 7,300 |
| 1989-06-22 | 1,490 | 1,490 | 1,450 | 1,450 | 171,000 | 7,250 |
| 1989-06-21 | 1,480 | 1,520 | 1,450 | 1,490 | 480,000 | 7,450 |
| 1989-06-20 | 1,430 | 1,480 | 1,420 | 1,480 | 184,000 | 7,400 |
| 1989-06-19 | 1,390 | 1,430 | 1,380 | 1,410 | 47,000 | 7,050 |
| 1989-06-16 | 1,380 | 1,390 | 1,350 | 1,380 | 76,000 | 6,900 |
| 1989-06-15 | 1,360 | 1,400 | 1,350 | 1,360 | 145,000 | 6,800 |
| 1989-06-14 | 1,390 | 1,420 | 1,390 | 1,390 | 166,000 | 6,950 |
| 1989-06-13 | 1,420 | 1,440 | 1,390 | 1,390 | 109,000 | 6,950 |
| 1989-06-12 | 1,450 | 1,470 | 1,420 | 1,440 | 206,000 | 7,200 |
| 1989-06-09 | 1,510 | 1,530 | 1,500 | 1,500 | 110,000 | 7,500 |
| 1989-06-08 | 1,510 | 1,510 | 1,500 | 1,510 | 100,000 | 7,550 |
| 1989-06-07 | 1,510 | 1,540 | 1,500 | 1,500 | 249,000 | 7,500 |
| 1989-06-06 | 1,490 | 1,540 | 1,480 | 1,540 | 310,000 | 7,700 |
| 1989-06-05 | 1,530 | 1,540 | 1,500 | 1,520 | 396,000 | 7,600 |
| 1989-06-02 | 1,570 | 1,570 | 1,530 | 1,530 | 431,000 | 7,650 |
| 1989-06-01 | 1,600 | 1,620 | 1,510 | 1,510 | 1,075,000 | 7,550 |
| 1989-05-31 | 1,570 | 1,620 | 1,560 | 1,580 | 2,994,000 | 7,900 |
| 1989-05-30 | 1,550 | 1,600 | 1,550 | 1,580 | 3,973,000 | 7,900 |
| 1989-05-29 | 1,520 | 1,550 | 1,510 | 1,530 | 1,712,000 | 7,650 |
| 1989-05-26 | 1,530 | 1,540 | 1,500 | 1,500 | 809,000 | 7,500 |
| 1989-05-25 | 1,500 | 1,570 | 1,490 | 1,510 | 4,511,000 | 7,550 |
| 1989-05-24 | 1,410 | 1,470 | 1,410 | 1,470 | 354,000 | 7,350 |
| 1989-05-23 | 1,450 | 1,460 | 1,380 | 1,400 | 278,000 | 7,000 |
| 1989-05-22 | 1,450 | 1,470 | 1,430 | 1,440 | 310,000 | 7,200 |
| 1989-05-19 | 1,400 | 1,460 | 1,400 | 1,420 | 361,000 | 7,100 |
| 1989-05-18 | 1,400 | 1,400 | 1,370 | 1,380 | 346,000 | 6,900 |
| 1989-05-17 | 1,410 | 1,420 | 1,400 | 1,400 | 228,000 | 7,000 |
| 1989-05-16 | 1,420 | 1,440 | 1,420 | 1,430 | 157,000 | 7,150 |
| 1989-05-15 | 1,440 | 1,440 | 1,420 | 1,420 | 256,000 | 7,100 |
| 1989-05-12 | 1,480 | 1,480 | 1,440 | 1,440 | 642,000 | 7,200 |
| 1989-05-11 | 1,440 | 1,480 | 1,430 | 1,460 | 473,000 | 7,300 |
| 1989-05-10 | 1,450 | 1,460 | 1,430 | 1,450 | 481,000 | 7,250 |
| 1989-05-09 | 1,480 | 1,480 | 1,420 | 1,450 | 515,000 | 7,250 |
| 1989-05-08 | 1,500 | 1,520 | 1,440 | 1,460 | 676,000 | 7,300 |
| 1989-05-02 | 1,440 | 1,490 | 1,440 | 1,490 | 1,557,000 | 7,450 |
| 1989-05-01 | 1,470 | 1,470 | 1,420 | 1,430 | 627,000 | 7,150 |
| 1989-04-28 | 1,420 | 1,470 | 1,410 | 1,450 | 2,365,000 | 7,250 |
| 1989-04-27 | 1,400 | 1,440 | 1,380 | 1,410 | 1,902,000 | 7,050 |
| 1989-04-26 | 1,330 | 1,380 | 1,320 | 1,380 | 872,000 | 6,900 |
| 1989-04-25 | 1,320 | 1,330 | 1,310 | 1,320 | 372,000 | 6,600 |
| 1989-04-24 | 1,380 | 1,380 | 1,320 | 1,340 | 386,000 | 6,700 |
| 1989-04-21 | 1,330 | 1,390 | 1,310 | 1,360 | 1,962,000 | 6,800 |
| 1989-04-20 | 1,340 | 1,340 | 1,320 | 1,340 | 1,192,000 | 6,700 |
| 1989-04-19 | 1,320 | 1,340 | 1,290 | 1,340 | 1,808,000 | 6,700 |
| 1989-04-18 | 1,260 | 1,320 | 1,250 | 1,300 | 1,472,000 | 6,500 |
| 1989-04-17 | 1,270 | 1,280 | 1,250 | 1,260 | 610,000 | 6,300 |
| 1989-04-14 | 1,260 | 1,260 | 1,230 | 1,260 | 485,000 | 6,300 |
| 1989-04-13 | 1,220 | 1,300 | 1,210 | 1,260 | 1,855,000 | 6,300 |
| 1989-04-12 | 1,200 | 1,220 | 1,190 | 1,210 | 449,000 | 6,050 |
| 1989-04-11 | 1,160 | 1,190 | 1,160 | 1,190 | 210,000 | 5,950 |
| 1989-04-10 | 1,160 | 1,170 | 1,160 | 1,170 | 104,000 | 5,850 |
| 1989-04-07 | 1,170 | 1,180 | 1,150 | 1,160 | 127,000 | 5,800 |
| 1989-04-06 | 1,190 | 1,200 | 1,170 | 1,180 | 150,000 | 5,900 |
| 1989-04-05 | 1,200 | 1,200 | 1,170 | 1,200 | 308,000 | 6,000 |
| 1989-04-04 | 1,190 | 1,210 | 1,180 | 1,200 | 246,000 | 6,000 |
| 1989-04-03 | 1,220 | 1,220 | 1,180 | 1,180 | 428,000 | 5,900 |
| 1989-03-31 | 1,180 | 1,210 | 1,180 | 1,200 | 490,000 | 6,000 |
| 1989-03-30 | 1,200 | 1,220 | 1,170 | 1,180 | 598,000 | 5,900 |
| 1989-03-29 | 1,110 | 1,230 | 1,110 | 1,220 | 1,188,000 | 6,100 |
| 1989-03-28 | 1,110 | 1,150 | 1,100 | 1,110 | 264,000 | 5,550 |
| 1989-03-27 | 1,090 | 1,110 | 1,090 | 1,100 | 191,000 | 5,500 |
| 1989-03-24 | 1,090 | 1,100 | 1,090 | 1,100 | 100,000 | 5,500 |
| 1989-03-23 | 1,100 | 1,110 | 1,090 | 1,090 | 151,000 | 5,450 |
| 1989-03-22 | 1,120 | 1,130 | 1,080 | 1,080 | 162,000 | 5,400 |
| 1989-03-20 | 1,130 | 1,140 | 1,100 | 1,110 | 327,000 | 5,550 |
| 1989-03-17 | 1,100 | 1,150 | 1,090 | 1,150 | 475,000 | 5,750 |
| 1989-03-16 | 1,120 | 1,130 | 1,090 | 1,100 | 260,000 | 5,500 |
| 1989-03-15 | 1,050 | 1,110 | 1,050 | 1,100 | 255,000 | 5,500 |
| 1989-03-14 | 1,070 | 1,070 | 1,050 | 1,050 | 149,000 | 5,250 |
| 1989-03-13 | 1,060 | 1,060 | 1,050 | 1,050 | 57,000 | 5,250 |
| 1989-03-10 | 1,060 | 1,070 | 1,050 | 1,050 | 104,000 | 5,250 |
| 1989-03-09 | 1,080 | 1,080 | 1,060 | 1,070 | 40,000 | 5,350 |
| 1989-03-08 | 1,090 | 1,100 | 1,090 | 1,100 | 81,000 | 5,500 |
| 1989-03-07 | 1,090 | 1,120 | 1,090 | 1,100 | 82,000 | 5,500 |
| 1989-03-06 | 1,080 | 1,110 | 1,080 | 1,100 | 125,000 | 5,500 |
| 1989-03-03 | 1,090 | 1,120 | 1,080 | 1,100 | 138,000 | 5,500 |
| 1989-03-02 | 1,060 | 1,090 | 1,060 | 1,070 | 70,000 | 5,350 |
| 1989-03-01 | 1,060 | 1,100 | 1,060 | 1,100 | 140,000 | 5,500 |
| 1989-02-28 | 1,050 | 1,070 | 1,050 | 1,050 | 176,000 | 5,250 |
| 1989-02-27 | 1,100 | 1,100 | 1,050 | 1,050 | 125,000 | 5,250 |
| 1989-02-23 | 1,100 | 1,110 | 1,090 | 1,100 | 103,000 | 5,500 |
| 1989-02-22 | 1,100 | 1,120 | 1,100 | 1,100 | 90,000 | 5,500 |
| 1989-02-21 | 1,100 | 1,150 | 1,100 | 1,140 | 194,000 | 5,700 |
| 1989-02-20 | 1,110 | 1,120 | 1,100 | 1,110 | 34,000 | 5,550 |
| 1989-02-17 | 1,130 | 1,140 | 1,110 | 1,120 | 95,000 | 5,600 |
| 1989-02-16 | 1,170 | 1,170 | 1,130 | 1,130 | 260,000 | 5,650 |
| 1989-02-15 | 1,150 | 1,180 | 1,140 | 1,160 | 707,000 | 5,800 |
| 1989-02-14 | 1,170 | 1,190 | 1,150 | 1,150 | 1,201,000 | 5,750 |
| 1989-02-13 | 1,110 | 1,130 | 1,090 | 1,130 | 192,000 | 5,650 |
| 1989-02-10 | 1,100 | 1,120 | 1,090 | 1,110 | 105,000 | 5,550 |
| 1989-02-09 | 1,120 | 1,120 | 1,110 | 1,120 | 93,000 | 5,600 |
| 1989-02-08 | 1,140 | 1,150 | 1,120 | 1,130 | 196,000 | 5,650 |
| 1989-02-07 | 1,160 | 1,170 | 1,140 | 1,140 | 311,000 | 5,700 |
| 1989-02-06 | 1,150 | 1,170 | 1,150 | 1,150 | 580,000 | 5,750 |
| 1989-02-03 | 1,120 | 1,190 | 1,120 | 1,170 | 1,246,000 | 5,850 |
| 1989-02-02 | 1,080 | 1,100 | 1,080 | 1,100 | 211,000 | 5,500 |
| 1989-02-01 | 1,090 | 1,100 | 1,080 | 1,100 | 124,000 | 5,500 |
| 1989-01-31 | 1,100 | 1,110 | 1,080 | 1,080 | 169,000 | 5,400 |
| 1989-01-30 | 1,130 | 1,140 | 1,110 | 1,120 | 157,000 | 5,600 |
| 1989-01-28 | 1,140 | 1,140 | 1,110 | 1,130 | 293,000 | 5,650 |
| 1989-01-27 | 1,080 | 1,130 | 1,080 | 1,130 | 486,000 | 5,650 |
| 1989-01-26 | 1,100 | 1,110 | 1,090 | 1,100 | 175,000 | 5,500 |
| 1989-01-25 | 1,110 | 1,130 | 1,070 | 1,100 | 564,000 | 5,500 |
| 1989-01-24 | 1,080 | 1,110 | 1,070 | 1,110 | 463,000 | 5,550 |
| 1989-01-23 | 1,070 | 1,080 | 1,060 | 1,070 | 79,000 | 5,350 |
| 1989-01-20 | 1,040 | 1,070 | 1,040 | 1,060 | 223,000 | 5,300 |
| 1989-01-19 | 1,060 | 1,070 | 1,050 | 1,050 | 59,000 | 5,250 |
| 1989-01-18 | 1,070 | 1,070 | 1,060 | 1,060 | 89,000 | 5,300 |
| 1989-01-17 | 1,050 | 1,080 | 1,050 | 1,080 | 175,000 | 5,400 |
| 1989-01-13 | 1,040 | 1,060 | 1,040 | 1,040 | 93,000 | 5,200 |
| 1989-01-12 | 1,050 | 1,060 | 1,030 | 1,040 | 199,000 | 5,200 |
| 1989-01-11 | 1,050 | 1,070 | 1,040 | 1,050 | 257,000 | 5,250 |
| 1989-01-10 | 1,010 | 1,040 | 1,010 | 1,040 | 166,000 | 5,200 |
| 1989-01-09 | 1,000 | 1,010 | 1,000 | 1,010 | 38,000 | 5,050 |
| 1989-01-06 | 1,000 | 1,010 | 1,000 | 1,000 | 59,000 | 5,000 |
| 1989-01-05 | 1,020 | 1,020 | 1,000 | 1,000 | 60,000 | 5,000 |
| 1989-01-04 | 1,010 | 1,020 | 1,000 | 1,000 | 49,000 | 5,000 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
