7976 三菱鉛筆(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 | 3,780 | 3,810 | 3,770 | 3,770 | 344,000 | 1,885 |
| 1989-12-28 | 3,680 | 3,800 | 3,680 | 3,800 | 212,000 | 1,900 |
| 1989-12-27 | 3,400 | 3,710 | 3,380 | 3,710 | 153,000 | 1,855 |
| 1989-12-26 | 3,380 | 3,380 | 3,280 | 3,280 | 72,000 | 1,640 |
| 1989-12-25 | 3,460 | 3,460 | 3,340 | 3,450 | 72,000 | 1,568.18 |
| 1989-12-22 | 3,540 | 3,550 | 3,500 | 3,520 | 118,000 | 1,600 |
| 1989-12-21 | 3,520 | 3,540 | 3,470 | 3,540 | 151,000 | 1,609.09 |
| 1989-12-20 | 3,490 | 3,540 | 3,490 | 3,530 | 62,000 | 1,604.55 |
| 1989-12-19 | 3,510 | 3,550 | 3,500 | 3,540 | 110,000 | 1,609.09 |
| 1989-12-18 | 3,490 | 3,540 | 3,400 | 3,540 | 53,000 | 1,609.09 |
| 1989-12-15 | 3,460 | 3,500 | 3,400 | 3,500 | 163,000 | 1,590.91 |
| 1989-12-14 | 3,460 | 3,460 | 3,380 | 3,400 | 123,000 | 1,545.45 |
| 1989-12-13 | 3,420 | 3,500 | 3,410 | 3,460 | 74,000 | 1,572.73 |
| 1989-12-12 | 3,490 | 3,560 | 3,470 | 3,470 | 16,000 | 1,577.27 |
| 1989-12-11 | 3,530 | 3,550 | 3,500 | 3,520 | 24,000 | 1,600 |
| 1989-12-08 | 3,500 | 3,570 | 3,400 | 3,560 | 263,000 | 1,618.18 |
| 1989-12-07 | 3,490 | 3,500 | 3,460 | 3,470 | 26,000 | 1,577.27 |
| 1989-12-06 | 3,450 | 3,480 | 3,440 | 3,470 | 67,000 | 1,577.27 |
| 1989-12-05 | 3,550 | 3,550 | 3,420 | 3,480 | 80,000 | 1,581.82 |
| 1989-12-04 | 3,570 | 3,580 | 3,560 | 3,570 | 17,000 | 1,622.73 |
| 1989-12-01 | 3,480 | 3,570 | 3,480 | 3,570 | 76,000 | 1,622.73 |
| 1989-11-30 | 3,500 | 3,510 | 3,500 | 3,500 | 33,000 | 1,590.91 |
| 1989-11-29 | 3,580 | 3,580 | 3,500 | 3,500 | 49,000 | 1,590.91 |
| 1989-11-28 | 3,550 | 3,580 | 3,510 | 3,580 | 141,000 | 1,627.27 |
| 1989-11-27 | 3,550 | 3,600 | 3,500 | 3,550 | 80,000 | 1,613.64 |
| 1989-11-24 | 3,480 | 3,550 | 3,460 | 3,500 | 140,000 | 1,590.91 |
| 1989-11-22 | 3,480 | 3,490 | 3,450 | 3,460 | 73,000 | 1,572.73 |
| 1989-11-21 | 3,400 | 3,450 | 3,390 | 3,420 | 166,000 | 1,554.55 |
| 1989-11-20 | 3,330 | 3,470 | 3,330 | 3,400 | 275,000 | 1,545.45 |
| 1989-11-17 | 3,280 | 3,330 | 3,270 | 3,320 | 78,000 | 1,509.09 |
| 1989-11-16 | 3,250 | 3,290 | 3,250 | 3,280 | 91,000 | 1,490.91 |
| 1989-11-15 | 3,250 | 3,300 | 3,200 | 3,280 | 111,000 | 1,490.91 |
| 1989-11-14 | 3,250 | 3,320 | 3,250 | 3,300 | 165,000 | 1,500 |
| 1989-11-13 | 3,260 | 3,400 | 3,260 | 3,400 | 119,000 | 1,545.45 |
| 1989-11-10 | 3,010 | 3,200 | 3,010 | 3,200 | 103,000 | 1,454.55 |
| 1989-11-09 | 2,940 | 3,000 | 2,940 | 3,000 | 5,000 | 1,363.64 |
| 1989-11-08 | 2,850 | 2,920 | 2,850 | 2,900 | 12,000 | 1,318.18 |
| 1989-11-07 | 2,820 | 2,850 | 2,820 | 2,830 | 16,000 | 1,286.36 |
| 1989-11-06 | 2,900 | 2,920 | 2,860 | 2,860 | 40,000 | 1,300 |
| 1989-11-02 | 2,960 | 2,970 | 2,890 | 2,890 | 17,000 | 1,313.64 |
| 1989-11-01 | 2,960 | 2,960 | 2,940 | 2,960 | 22,000 | 1,345.45 |
| 1989-10-31 | 2,950 | 2,950 | 2,940 | 2,950 | 13,000 | 1,340.91 |
| 1989-10-30 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 1,340.91 |
| 1989-10-27 | 3,000 | 3,050 | 2,960 | 2,960 | 38,000 | 1,345.45 |
| 1989-10-26 | 3,030 | 3,030 | 2,980 | 2,980 | 8,000 | 1,354.55 |
| 1989-10-25 | 2,980 | 3,030 | 2,980 | 3,000 | 17,000 | 1,363.64 |
| 1989-10-24 | 3,000 | 3,020 | 2,910 | 3,020 | 69,000 | 1,372.73 |
| 1989-10-23 | 2,940 | 2,990 | 2,940 | 2,990 | 15,000 | 1,359.09 |
| 1989-10-20 | 3,050 | 3,050 | 2,980 | 2,980 | 21,000 | 1,354.55 |
| 1989-10-19 | 2,980 | 3,100 | 2,980 | 3,000 | 94,000 | 1,363.64 |
| 1989-10-18 | 2,930 | 3,000 | 2,930 | 2,980 | 104,000 | 1,354.55 |
| 1989-10-17 | 2,980 | 3,000 | 2,950 | 2,950 | 16,000 | 1,340.91 |
| 1989-10-16 | 2,980 | 2,990 | 2,950 | 2,950 | 35,000 | 1,340.91 |
| 1989-10-13 | 3,000 | 3,000 | 2,980 | 3,000 | 55,000 | 1,363.64 |
| 1989-10-12 | 3,030 | 3,030 | 3,000 | 3,000 | 10,000 | 1,363.64 |
| 1989-10-11 | 3,050 | 3,050 | 2,970 | 2,990 | 15,000 | 1,359.09 |
| 1989-10-09 | 3,000 | 3,050 | 2,980 | 3,050 | 20,000 | 1,386.36 |
| 1989-10-06 | 3,000 | 3,000 | 2,880 | 2,900 | 37,000 | 1,318.18 |
| 1989-10-05 | 2,980 | 3,060 | 2,950 | 3,000 | 69,000 | 1,363.64 |
| 1989-10-04 | 2,850 | 2,920 | 2,810 | 2,920 | 67,000 | 1,327.27 |
| 1989-10-03 | 2,780 | 2,830 | 2,710 | 2,830 | 19,000 | 1,286.36 |
| 1989-10-02 | 2,800 | 2,800 | 2,800 | 2,800 | 28,000 | 1,272.73 |
| 1989-09-29 | 2,800 | 2,810 | 2,800 | 2,800 | 41,000 | 1,272.73 |
| 1989-09-28 | 2,820 | 2,820 | 2,780 | 2,800 | 8,000 | 1,272.73 |
| 1989-09-27 | 2,790 | 2,800 | 2,780 | 2,800 | 28,000 | 1,272.73 |
| 1989-09-26 | 2,800 | 2,800 | 2,780 | 2,790 | 19,000 | 1,268.18 |
| 1989-09-25 | 2,750 | 2,790 | 2,750 | 2,780 | 24,000 | 1,263.64 |
| 1989-09-22 | 2,770 | 2,790 | 2,760 | 2,760 | 23,000 | 1,254.55 |
| 1989-09-21 | 2,720 | 2,760 | 2,700 | 2,760 | 24,000 | 1,254.55 |
| 1989-09-20 | 2,690 | 2,690 | 2,650 | 2,690 | 18,000 | 1,222.73 |
| 1989-09-19 | 2,770 | 2,770 | 2,650 | 2,650 | 34,000 | 1,204.55 |
| 1989-09-18 | 2,730 | 2,740 | 2,730 | 2,740 | 2,000 | 1,245.45 |
| 1989-09-14 | 2,730 | 2,730 | 2,700 | 2,700 | 5,000 | 1,227.27 |
| 1989-09-13 | 2,720 | 2,720 | 2,690 | 2,690 | 9,000 | 1,222.73 |
| 1989-09-12 | 2,750 | 2,750 | 2,700 | 2,720 | 6,000 | 1,236.36 |
| 1989-09-11 | 2,790 | 2,790 | 2,760 | 2,760 | 12,000 | 1,254.55 |
| 1989-09-08 | 2,730 | 2,800 | 2,730 | 2,790 | 43,000 | 1,268.18 |
| 1989-09-07 | 2,670 | 2,700 | 2,670 | 2,700 | 12,000 | 1,227.27 |
| 1989-09-06 | 2,690 | 2,690 | 2,660 | 2,660 | 5,000 | 1,209.09 |
| 1989-09-05 | 2,680 | 2,680 | 2,650 | 2,650 | 3,000 | 1,204.55 |
| 1989-09-04 | 2,700 | 2,700 | 2,690 | 2,690 | 3,000 | 1,222.73 |
| 1989-09-01 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 1,227.27 |
| 1989-08-31 | 2,710 | 2,710 | 2,710 | 2,710 | 4,000 | 1,231.82 |
| 1989-08-30 | 2,720 | 2,720 | 2,720 | 2,720 | 2,000 | 1,236.36 |
| 1989-08-29 | 2,710 | 2,730 | 2,630 | 2,670 | 6,000 | 1,213.64 |
| 1989-08-28 | 2,640 | 2,640 | 2,640 | 2,640 | 2,000 | 1,200 |
| 1989-08-25 | 2,660 | 2,660 | 2,620 | 2,620 | 14,000 | 1,190.91 |
| 1989-08-24 | 2,650 | 2,650 | 2,650 | 2,650 | 5,000 | 1,204.55 |
| 1989-08-23 | 2,720 | 2,720 | 2,650 | 2,650 | 9,000 | 1,204.55 |
| 1989-08-22 | 2,710 | 2,730 | 2,700 | 2,730 | 13,000 | 1,240.91 |
| 1989-08-18 | 2,700 | 2,700 | 2,660 | 2,660 | 11,000 | 1,209.09 |
| 1989-08-17 | 2,700 | 2,700 | 2,700 | 2,700 | 11,000 | 1,227.27 |
| 1989-08-16 | 2,700 | 2,720 | 2,700 | 2,710 | 9,000 | 1,231.82 |
| 1989-08-15 | 2,720 | 2,730 | 2,720 | 2,730 | 9,000 | 1,240.91 |
| 1989-08-14 | 2,700 | 2,730 | 2,700 | 2,730 | 5,000 | 1,240.91 |
| 1989-08-10 | 2,730 | 2,730 | 2,720 | 2,720 | 8,000 | 1,236.36 |
| 1989-08-09 | 2,740 | 2,740 | 2,700 | 2,720 | 13,000 | 1,236.36 |
| 1989-08-08 | 2,660 | 2,750 | 2,660 | 2,700 | 21,000 | 1,227.27 |
| 1989-08-04 | 2,650 | 2,650 | 2,630 | 2,650 | 13,000 | 1,204.55 |
| 1989-08-03 | 2,640 | 2,700 | 2,640 | 2,660 | 23,000 | 1,209.09 |
| 1989-08-02 | 2,550 | 2,620 | 2,550 | 2,620 | 36,000 | 1,190.91 |
| 1989-08-01 | 2,580 | 2,580 | 2,470 | 2,470 | 70,000 | 1,122.73 |
| 1989-07-31 | 2,570 | 2,570 | 2,560 | 2,560 | 12,000 | 1,163.64 |
| 1989-07-27 | 2,550 | 2,600 | 2,530 | 2,530 | 7,000 | 1,150 |
| 1989-07-26 | 2,590 | 2,590 | 2,550 | 2,550 | 7,000 | 1,159.09 |
| 1989-07-25 | 2,630 | 2,630 | 2,600 | 2,600 | 5,000 | 1,181.82 |
| 1989-07-24 | 2,550 | 2,590 | 2,550 | 2,590 | 2,000 | 1,177.27 |
| 1989-07-19 | 2,600 | 2,600 | 2,550 | 2,550 | 3,000 | 1,159.09 |
| 1989-07-18 | 2,580 | 2,580 | 2,580 | 2,580 | 4,000 | 1,172.73 |
| 1989-07-17 | 2,610 | 2,610 | 2,600 | 2,600 | 7,000 | 1,181.82 |
| 1989-07-14 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 1,181.82 |
| 1989-07-13 | 2,620 | 2,620 | 2,600 | 2,600 | 6,000 | 1,181.82 |
| 1989-07-12 | 2,620 | 2,620 | 2,620 | 2,620 | 1,000 | 1,190.91 |
| 1989-07-11 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 | 1,195.45 |
| 1989-07-10 | 2,640 | 2,640 | 2,600 | 2,600 | 16,000 | 1,181.82 |
| 1989-07-06 | 2,630 | 2,630 | 2,630 | 2,630 | 7,000 | 1,195.45 |
| 1989-07-05 | 2,590 | 2,620 | 2,590 | 2,620 | 3,000 | 1,190.91 |
| 1989-07-04 | 2,630 | 2,630 | 2,550 | 2,550 | 9,000 | 1,159.09 |
| 1989-07-03 | 2,630 | 2,640 | 2,610 | 2,610 | 16,000 | 1,186.36 |
| 1989-06-30 | 2,580 | 2,610 | 2,580 | 2,610 | 13,000 | 1,186.36 |
| 1989-06-29 | 2,490 | 2,540 | 2,490 | 2,510 | 6,000 | 1,140.91 |
| 1989-06-28 | 2,560 | 2,560 | 2,450 | 2,460 | 45,000 | 1,118.18 |
| 1989-06-27 | 2,590 | 2,590 | 2,580 | 2,580 | 6,000 | 1,172.73 |
| 1989-06-26 | 2,620 | 2,620 | 2,580 | 2,590 | 13,000 | 1,177.27 |
| 1989-06-23 | 2,590 | 2,590 | 2,580 | 2,580 | 6,000 | 1,172.73 |
| 1989-06-22 | 2,590 | 2,590 | 2,560 | 2,560 | 3,000 | 1,163.64 |
| 1989-06-21 | 2,590 | 2,590 | 2,590 | 2,590 | 3,000 | 1,177.27 |
| 1989-06-20 | 2,600 | 2,600 | 2,580 | 2,600 | 12,000 | 1,181.82 |
| 1989-06-19 | 2,580 | 2,600 | 2,580 | 2,600 | 5,000 | 1,181.82 |
| 1989-06-16 | 2,580 | 2,590 | 2,580 | 2,590 | 8,000 | 1,177.27 |
| 1989-06-15 | 2,590 | 2,590 | 2,590 | 2,590 | 7,000 | 1,177.27 |
| 1989-06-14 | 2,600 | 2,620 | 2,600 | 2,620 | 3,000 | 1,190.91 |
| 1989-06-13 | 2,600 | 2,600 | 2,590 | 2,590 | 3,000 | 1,177.27 |
| 1989-06-12 | 2,580 | 2,580 | 2,580 | 2,580 | 3,000 | 1,172.73 |
| 1989-06-09 | 2,560 | 2,560 | 2,510 | 2,510 | 3,000 | 1,140.91 |
| 1989-06-08 | 2,600 | 2,600 | 2,560 | 2,560 | 6,000 | 1,163.64 |
| 1989-06-07 | 2,560 | 2,560 | 2,560 | 2,560 | 2,000 | 1,163.64 |
| 1989-06-06 | 2,560 | 2,560 | 2,560 | 2,560 | 16,000 | 1,163.64 |
| 1989-06-05 | 2,570 | 2,600 | 2,560 | 2,560 | 21,000 | 1,163.64 |
| 1989-06-02 | 2,570 | 2,580 | 2,570 | 2,570 | 20,000 | 1,168.18 |
| 1989-06-01 | 2,580 | 2,580 | 2,570 | 2,570 | 15,000 | 1,168.18 |
| 1989-05-31 | 2,580 | 2,580 | 2,560 | 2,580 | 11,000 | 1,172.73 |
| 1989-05-30 | 2,630 | 2,630 | 2,560 | 2,560 | 15,000 | 1,163.64 |
| 1989-05-29 | 2,590 | 2,590 | 2,580 | 2,590 | 31,000 | 1,177.27 |
| 1989-05-26 | 2,560 | 2,590 | 2,560 | 2,590 | 34,000 | 1,177.27 |
| 1989-05-25 | 2,600 | 2,600 | 2,560 | 2,590 | 17,000 | 1,177.27 |
| 1989-05-24 | 2,610 | 2,610 | 2,600 | 2,610 | 17,000 | 1,186.36 |
| 1989-05-23 | 2,650 | 2,650 | 2,600 | 2,600 | 19,000 | 1,181.82 |
| 1989-05-22 | 2,620 | 2,620 | 2,610 | 2,610 | 16,000 | 1,186.36 |
| 1989-05-19 | 2,650 | 2,650 | 2,610 | 2,610 | 25,000 | 1,186.36 |
| 1989-05-17 | 2,570 | 2,570 | 2,570 | 2,570 | 10,000 | 1,168.18 |
| 1989-05-16 | 2,590 | 2,590 | 2,570 | 2,570 | 20,000 | 1,168.18 |
| 1989-05-15 | 2,550 | 2,590 | 2,550 | 2,570 | 9,000 | 1,168.18 |
| 1989-05-12 | 2,550 | 2,550 | 2,550 | 2,550 | 5,000 | 1,159.09 |
| 1989-05-11 | 2,550 | 2,550 | 2,550 | 2,550 | 6,000 | 1,159.09 |
| 1989-05-10 | 2,550 | 2,550 | 2,550 | 2,550 | 3,000 | 1,159.09 |
| 1989-05-08 | 2,520 | 2,550 | 2,520 | 2,550 | 2,000 | 1,159.09 |
| 1989-05-02 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 1,159.09 |
| 1989-05-01 | 2,510 | 2,550 | 2,510 | 2,550 | 3,000 | 1,159.09 |
| 1989-04-27 | 2,500 | 2,500 | 2,500 | 2,500 | 13,000 | 1,136.36 |
| 1989-04-26 | 2,500 | 2,510 | 2,500 | 2,500 | 9,000 | 1,136.36 |
| 1989-04-25 | 2,500 | 2,500 | 2,500 | 2,500 | 16,000 | 1,136.36 |
| 1989-04-24 | 2,500 | 2,520 | 2,500 | 2,500 | 10,000 | 1,136.36 |
| 1989-04-21 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 | 1,136.36 |
| 1989-04-20 | 2,510 | 2,550 | 2,500 | 2,550 | 11,000 | 1,159.09 |
| 1989-04-19 | 2,510 | 2,510 | 2,500 | 2,500 | 25,000 | 1,136.36 |
| 1989-04-18 | 2,590 | 2,590 | 2,550 | 2,550 | 6,000 | 1,159.09 |
| 1989-04-13 | 2,570 | 2,570 | 2,550 | 2,550 | 8,000 | 1,159.09 |
| 1989-04-12 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 1,159.09 |
| 1989-04-11 | 2,610 | 2,610 | 2,610 | 2,610 | 5,000 | 1,186.36 |
| 1989-04-10 | 2,790 | 2,790 | 2,710 | 2,710 | 4,000 | 1,231.82 |
| 1989-04-07 | 2,790 | 2,790 | 2,790 | 2,790 | 15,000 | 1,268.18 |
| 1989-04-06 | 2,710 | 2,800 | 2,710 | 2,800 | 54,000 | 1,272.73 |
| 1989-03-31 | 3,020 | 3,020 | 2,940 | 2,990 | 922,000 | 1,359.09 |
| 1989-03-30 | 2,740 | 3,020 | 2,720 | 3,020 | 145,000 | 1,372.73 |
| 1989-03-29 | 2,460 | 2,750 | 2,460 | 2,750 | 123,000 | 1,250 |
| 1989-03-28 | 2,450 | 2,450 | 2,450 | 2,450 | 15,000 | 1,113.64 |
| 1989-03-27 | 2,450 | 2,450 | 2,450 | 2,450 | 5,000 | 1,113.64 |
| 1989-03-24 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 1,131.82 |
| 1989-03-23 | 2,450 | 2,450 | 2,450 | 2,450 | 13,000 | 1,113.64 |
| 1989-03-20 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 1,131.82 |
| 1989-03-17 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 1,136.36 |
| 1989-03-15 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 | 1,159.09 |
| 1989-03-10 | 2,500 | 2,500 | 2,490 | 2,490 | 9,000 | 1,131.82 |
| 1989-03-09 | 2,510 | 2,510 | 2,510 | 2,510 | 54,000 | 1,140.91 |
| 1989-03-08 | 2,500 | 2,510 | 2,500 | 2,510 | 15,000 | 1,140.91 |
| 1989-03-07 | 2,500 | 2,500 | 2,500 | 2,500 | 7,000 | 1,136.36 |
| 1989-03-03 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 | 1,181.82 |
| 1989-03-02 | 2,550 | 2,550 | 2,500 | 2,510 | 6,000 | 1,140.91 |
| 1989-03-01 | 2,530 | 2,530 | 2,530 | 2,530 | 23,000 | 1,150 |
| 1989-02-28 | 2,500 | 2,510 | 2,500 | 2,510 | 214,000 | 1,140.91 |
| 1989-02-27 | 2,560 | 2,560 | 2,500 | 2,500 | 24,000 | 1,136.36 |
| 1989-02-23 | 2,600 | 2,600 | 2,500 | 2,500 | 8,000 | 1,136.36 |
| 1989-02-22 | 2,650 | 2,650 | 2,580 | 2,580 | 312,000 | 1,172.73 |
| 1989-02-21 | 2,690 | 2,690 | 2,650 | 2,650 | 30,000 | 1,204.55 |
| 1989-02-20 | 2,680 | 2,700 | 2,670 | 2,690 | 26,000 | 1,222.73 |
| 1989-02-17 | 2,610 | 2,690 | 2,610 | 2,690 | 17,000 | 1,222.73 |
| 1989-02-16 | 2,610 | 2,610 | 2,610 | 2,610 | 13,000 | 1,186.36 |
| 1989-02-15 | 2,650 | 2,670 | 2,650 | 2,650 | 18,000 | 1,204.55 |
| 1989-02-14 | 2,650 | 2,650 | 2,650 | 2,650 | 4,000 | 1,204.55 |
| 1989-02-13 | 2,680 | 2,680 | 2,680 | 2,680 | 6,000 | 1,218.18 |
| 1989-02-10 | 2,600 | 2,610 | 2,590 | 2,590 | 20,000 | 1,177.27 |
| 1989-02-09 | 2,610 | 2,610 | 2,600 | 2,600 | 9,000 | 1,181.82 |
| 1989-02-08 | 2,650 | 2,650 | 2,570 | 2,570 | 346,000 | 1,168.18 |
| 1989-02-07 | 2,700 | 2,700 | 2,650 | 2,700 | 8,000 | 1,227.27 |
| 1989-02-06 | 2,700 | 2,700 | 2,680 | 2,700 | 12,000 | 1,227.27 |
| 1989-02-03 | 2,710 | 2,710 | 2,600 | 2,620 | 11,000 | 1,190.91 |
| 1989-02-02 | 2,720 | 2,730 | 2,720 | 2,730 | 27,000 | 1,240.91 |
| 1989-02-01 | 2,570 | 2,640 | 2,560 | 2,640 | 24,000 | 1,200 |
| 1989-01-31 | 2,530 | 2,570 | 2,530 | 2,550 | 47,000 | 1,159.09 |
| 1989-01-30 | 2,560 | 2,560 | 2,450 | 2,450 | 47,000 | 1,113.64 |
| 1989-01-28 | 2,550 | 2,570 | 2,530 | 2,550 | 17,000 | 1,159.09 |
| 1989-01-27 | 2,550 | 2,590 | 2,500 | 2,530 | 35,000 | 1,150 |
| 1989-01-26 | 2,550 | 2,560 | 2,540 | 2,540 | 16,000 | 1,154.55 |
| 1989-01-25 | 2,590 | 2,600 | 2,540 | 2,550 | 18,000 | 1,159.09 |
| 1989-01-24 | 2,610 | 2,610 | 2,550 | 2,550 | 41,000 | 1,159.09 |
| 1989-01-23 | 2,590 | 2,670 | 2,550 | 2,560 | 71,000 | 1,163.64 |
| 1989-01-20 | 2,590 | 2,590 | 2,580 | 2,580 | 12,000 | 1,172.73 |
| 1989-01-19 | 2,690 | 2,690 | 2,600 | 2,600 | 18,000 | 1,181.82 |
| 1989-01-18 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 | 1,227.27 |
| 1989-01-17 | 2,790 | 2,810 | 2,700 | 2,700 | 23,000 | 1,227.27 |
| 1989-01-13 | 2,710 | 2,790 | 2,710 | 2,790 | 19,000 | 1,268.18 |
| 1989-01-12 | 2,520 | 2,710 | 2,520 | 2,700 | 28,000 | 1,227.27 |
| 1989-01-11 | 2,450 | 2,500 | 2,450 | 2,500 | 23,000 | 1,136.36 |
| 1989-01-10 | 2,450 | 2,450 | 2,430 | 2,450 | 23,000 | 1,113.64 |
| 1989-01-09 | 2,470 | 2,470 | 2,450 | 2,450 | 25,000 | 1,113.64 |
| 1989-01-06 | 2,480 | 2,500 | 2,450 | 2,480 | 14,000 | 1,127.27 |
| 1989-01-05 | 2,500 | 2,500 | 2,480 | 2,500 | 14,000 | 1,136.36 |
| 1989-01-04 | 2,550 | 2,560 | 2,500 | 2,500 | 39,000 | 1,136.36 |
分割・併合履歴 ： [2017-06-28]1株→2株 [1989-12-26]1株→1.1株 [1983-12-26]1株→1.1株
