7994 (株)オカムラ 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 | 1,840 | 1,860 | 1,820 | 1,820 | 110,000 | 1,820 |
| 1989-12-28 | 1,850 | 1,870 | 1,810 | 1,870 | 286,000 | 1,870 |
| 1989-12-27 | 1,870 | 1,870 | 1,820 | 1,850 | 281,000 | 1,850 |
| 1989-12-26 | 1,870 | 1,870 | 1,840 | 1,850 | 201,000 | 1,850 |
| 1989-12-25 | 1,820 | 1,870 | 1,800 | 1,860 | 342,000 | 1,860 |
| 1989-12-22 | 1,830 | 1,840 | 1,810 | 1,820 | 259,000 | 1,820 |
| 1989-12-21 | 1,820 | 1,850 | 1,810 | 1,820 | 317,000 | 1,820 |
| 1989-12-20 | 1,870 | 1,880 | 1,840 | 1,840 | 57,000 | 1,840 |
| 1989-12-19 | 1,850 | 1,880 | 1,850 | 1,850 | 225,000 | 1,850 |
| 1989-12-18 | 1,880 | 1,880 | 1,870 | 1,880 | 221,000 | 1,880 |
| 1989-12-15 | 1,880 | 1,880 | 1,850 | 1,880 | 336,000 | 1,880 |
| 1989-12-14 | 1,870 | 1,890 | 1,850 | 1,870 | 285,000 | 1,870 |
| 1989-12-13 | 1,870 | 1,880 | 1,870 | 1,870 | 130,000 | 1,870 |
| 1989-12-12 | 1,870 | 1,880 | 1,870 | 1,870 | 266,000 | 1,870 |
| 1989-12-11 | 1,870 | 1,880 | 1,850 | 1,870 | 121,000 | 1,870 |
| 1989-12-08 | 1,870 | 1,880 | 1,860 | 1,880 | 327,000 | 1,880 |
| 1989-12-07 | 1,850 | 1,860 | 1,840 | 1,840 | 399,000 | 1,840 |
| 1989-12-06 | 1,870 | 1,900 | 1,840 | 1,840 | 72,000 | 1,840 |
| 1989-12-05 | 1,900 | 1,900 | 1,870 | 1,900 | 245,000 | 1,900 |
| 1989-12-04 | 1,900 | 1,900 | 1,860 | 1,880 | 448,000 | 1,880 |
| 1989-12-01 | 1,890 | 1,890 | 1,870 | 1,880 | 239,000 | 1,880 |
| 1989-11-30 | 1,900 | 1,920 | 1,810 | 1,810 | 470,000 | 1,810 |
| 1989-11-29 | 1,920 | 1,920 | 1,890 | 1,890 | 632,000 | 1,890 |
| 1989-11-28 | 1,880 | 1,940 | 1,880 | 1,920 | 2,042,000 | 1,920 |
| 1989-11-27 | 1,890 | 1,890 | 1,860 | 1,880 | 706,000 | 1,880 |
| 1989-11-24 | 1,840 | 1,870 | 1,840 | 1,850 | 671,000 | 1,850 |
| 1989-11-22 | 1,840 | 1,860 | 1,830 | 1,840 | 401,000 | 1,840 |
| 1989-11-21 | 1,830 | 1,850 | 1,820 | 1,830 | 237,000 | 1,830 |
| 1989-11-20 | 1,820 | 1,850 | 1,820 | 1,820 | 258,000 | 1,820 |
| 1989-11-17 | 1,850 | 1,850 | 1,820 | 1,820 | 266,000 | 1,820 |
| 1989-11-16 | 1,860 | 1,880 | 1,850 | 1,850 | 391,000 | 1,850 |
| 1989-11-15 | 1,850 | 1,900 | 1,830 | 1,890 | 1,202,000 | 1,890 |
| 1989-11-14 | 1,820 | 1,880 | 1,820 | 1,880 | 1,518,000 | 1,880 |
| 1989-11-13 | 1,850 | 1,850 | 1,820 | 1,840 | 181,000 | 1,840 |
| 1989-11-10 | 1,820 | 1,850 | 1,820 | 1,830 | 416,000 | 1,830 |
| 1989-11-09 | 1,840 | 1,850 | 1,820 | 1,850 | 495,000 | 1,850 |
| 1989-11-08 | 1,850 | 1,850 | 1,820 | 1,840 | 507,000 | 1,840 |
| 1989-11-07 | 1,860 | 1,870 | 1,810 | 1,830 | 738,000 | 1,830 |
| 1989-11-06 | 1,890 | 1,890 | 1,830 | 1,880 | 733,000 | 1,880 |
| 1989-11-02 | 1,850 | 1,870 | 1,820 | 1,860 | 410,000 | 1,860 |
| 1989-11-01 | 1,880 | 1,890 | 1,840 | 1,870 | 1,067,000 | 1,870 |
| 1989-10-31 | 1,890 | 1,920 | 1,850 | 1,870 | 4,897,000 | 1,870 |
| 1989-10-30 | 1,800 | 1,890 | 1,800 | 1,890 | 2,964,000 | 1,890 |
| 1989-10-27 | 1,800 | 1,800 | 1,760 | 1,800 | 1,868,000 | 1,800 |
| 1989-10-26 | 1,760 | 1,800 | 1,750 | 1,800 | 810,000 | 1,800 |
| 1989-10-25 | 1,790 | 1,790 | 1,750 | 1,750 | 644,000 | 1,750 |
| 1989-10-24 | 1,790 | 1,790 | 1,750 | 1,770 | 430,000 | 1,770 |
| 1989-10-23 | 1,790 | 1,790 | 1,760 | 1,770 | 302,000 | 1,770 |
| 1989-10-20 | 1,760 | 1,760 | 1,700 | 1,760 | 651,000 | 1,760 |
| 1989-10-19 | 1,750 | 1,750 | 1,740 | 1,740 | 497,000 | 1,740 |
| 1989-10-18 | 1,730 | 1,760 | 1,730 | 1,740 | 195,000 | 1,740 |
| 1989-10-17 | 1,790 | 1,800 | 1,750 | 1,750 | 771,000 | 1,750 |
| 1989-10-16 | 1,740 | 1,800 | 1,740 | 1,760 | 775,000 | 1,760 |
| 1989-10-13 | 1,800 | 1,810 | 1,770 | 1,800 | 404,000 | 1,800 |
| 1989-10-12 | 1,840 | 1,850 | 1,790 | 1,790 | 1,070,000 | 1,790 |
| 1989-10-11 | 1,830 | 1,850 | 1,810 | 1,850 | 3,561,000 | 1,850 |
| 1989-10-09 | 1,770 | 1,830 | 1,770 | 1,820 | 4,004,000 | 1,820 |
| 1989-10-06 | 1,790 | 1,800 | 1,750 | 1,770 | 895,000 | 1,770 |
| 1989-10-05 | 1,800 | 1,810 | 1,780 | 1,790 | 3,247,000 | 1,790 |
| 1989-10-04 | 1,770 | 1,800 | 1,750 | 1,780 | 4,203,000 | 1,780 |
| 1989-10-03 | 1,720 | 1,780 | 1,710 | 1,780 | 3,421,000 | 1,780 |
| 1989-10-02 | 1,750 | 1,750 | 1,700 | 1,700 | 445,000 | 1,700 |
| 1989-09-29 | 1,760 | 1,760 | 1,730 | 1,750 | 1,264,000 | 1,750 |
| 1989-09-28 | 1,690 | 1,760 | 1,670 | 1,750 | 4,489,000 | 1,750 |
| 1989-09-27 | 1,690 | 1,690 | 1,670 | 1,690 | 961,000 | 1,690 |
| 1989-09-26 | 1,650 | 1,680 | 1,630 | 1,680 | 1,280,000 | 1,680 |
| 1989-09-25 | 1,650 | 1,670 | 1,630 | 1,640 | 512,000 | 1,640 |
| 1989-09-22 | 1,670 | 1,690 | 1,620 | 1,620 | 1,169,000 | 1,620 |
| 1989-09-21 | 1,690 | 1,700 | 1,670 | 1,670 | 1,176,000 | 1,670 |
| 1989-09-20 | 1,670 | 1,710 | 1,660 | 1,690 | 1,963,000 | 1,690 |
| 1989-09-19 | 1,700 | 1,710 | 1,660 | 1,660 | 3,577,000 | 1,660 |
| 1989-09-18 | 1,690 | 1,690 | 1,660 | 1,670 | 540,000 | 1,670 |
| 1989-09-14 | 1,650 | 1,690 | 1,640 | 1,680 | 3,721,000 | 1,680 |
| 1989-09-13 | 1,640 | 1,650 | 1,630 | 1,640 | 2,050,000 | 1,640 |
| 1989-09-12 | 1,650 | 1,660 | 1,630 | 1,630 | 1,688,000 | 1,630 |
| 1989-09-11 | 1,660 | 1,680 | 1,630 | 1,630 | 1,931,000 | 1,630 |
| 1989-09-08 | 1,650 | 1,670 | 1,620 | 1,660 | 3,910,000 | 1,660 |
| 1989-09-07 | 1,600 | 1,630 | 1,570 | 1,630 | 3,761,000 | 1,630 |
| 1989-09-06 | 1,600 | 1,620 | 1,550 | 1,600 | 1,917,000 | 1,600 |
| 1989-09-05 | 1,600 | 1,600 | 1,570 | 1,590 | 815,000 | 1,590 |
| 1989-09-04 | 1,610 | 1,620 | 1,570 | 1,600 | 1,914,000 | 1,600 |
| 1989-09-01 | 1,570 | 1,610 | 1,560 | 1,600 | 5,708,000 | 1,600 |
| 1989-08-31 | 1,580 | 1,580 | 1,550 | 1,560 | 1,011,000 | 1,560 |
| 1989-08-30 | 1,580 | 1,600 | 1,560 | 1,570 | 4,665,000 | 1,570 |
| 1989-08-29 | 1,530 | 1,570 | 1,520 | 1,560 | 2,364,000 | 1,560 |
| 1989-08-28 | 1,550 | 1,550 | 1,520 | 1,540 | 455,000 | 1,540 |
| 1989-08-25 | 1,520 | 1,530 | 1,500 | 1,530 | 445,000 | 1,530 |
| 1989-08-24 | 1,520 | 1,520 | 1,510 | 1,520 | 216,000 | 1,520 |
| 1989-08-23 | 1,520 | 1,530 | 1,510 | 1,520 | 590,000 | 1,520 |
| 1989-08-22 | 1,510 | 1,530 | 1,500 | 1,510 | 664,000 | 1,510 |
| 1989-08-21 | 1,490 | 1,520 | 1,480 | 1,510 | 451,000 | 1,510 |
| 1989-08-18 | 1,480 | 1,480 | 1,470 | 1,480 | 129,000 | 1,480 |
| 1989-08-17 | 1,490 | 1,500 | 1,470 | 1,490 | 153,000 | 1,490 |
| 1989-08-16 | 1,470 | 1,500 | 1,460 | 1,500 | 258,000 | 1,500 |
| 1989-08-15 | 1,460 | 1,470 | 1,450 | 1,470 | 198,000 | 1,470 |
| 1989-08-14 | 1,460 | 1,460 | 1,450 | 1,460 | 156,000 | 1,460 |
| 1989-08-11 | 1,470 | 1,500 | 1,450 | 1,460 | 270,000 | 1,460 |
| 1989-08-10 | 1,490 | 1,500 | 1,450 | 1,480 | 458,000 | 1,480 |
| 1989-08-09 | 1,470 | 1,500 | 1,470 | 1,490 | 423,000 | 1,490 |
| 1989-08-08 | 1,510 | 1,530 | 1,480 | 1,480 | 356,000 | 1,480 |
| 1989-08-07 | 1,500 | 1,510 | 1,480 | 1,490 | 96,000 | 1,490 |
| 1989-08-04 | 1,470 | 1,480 | 1,460 | 1,480 | 143,000 | 1,480 |
| 1989-08-03 | 1,500 | 1,500 | 1,450 | 1,460 | 414,000 | 1,460 |
| 1989-08-02 | 1,510 | 1,520 | 1,480 | 1,480 | 497,000 | 1,480 |
| 1989-08-01 | 1,530 | 1,530 | 1,480 | 1,510 | 206,000 | 1,510 |
| 1989-07-31 | 1,540 | 1,550 | 1,530 | 1,530 | 194,000 | 1,530 |
| 1989-07-28 | 1,570 | 1,580 | 1,520 | 1,570 | 1,206,000 | 1,570 |
| 1989-07-27 | 1,560 | 1,580 | 1,530 | 1,570 | 5,091,000 | 1,570 |
| 1989-07-26 | 1,550 | 1,580 | 1,530 | 1,570 | 7,168,000 | 1,570 |
| 1989-07-25 | 1,530 | 1,540 | 1,510 | 1,540 | 2,475,000 | 1,540 |
| 1989-07-24 | 1,460 | 1,520 | 1,460 | 1,500 | 1,728,000 | 1,500 |
| 1989-07-21 | 1,490 | 1,490 | 1,470 | 1,480 | 640,000 | 1,480 |
| 1989-07-20 | 1,490 | 1,510 | 1,460 | 1,470 | 2,649,000 | 1,470 |
| 1989-07-19 | 1,430 | 1,490 | 1,430 | 1,490 | 1,916,000 | 1,490 |
| 1989-07-18 | 1,450 | 1,460 | 1,430 | 1,440 | 259,000 | 1,440 |
| 1989-07-17 | 1,420 | 1,470 | 1,420 | 1,450 | 514,000 | 1,450 |
| 1989-07-14 | 1,430 | 1,430 | 1,410 | 1,430 | 279,000 | 1,430 |
| 1989-07-13 | 1,430 | 1,440 | 1,420 | 1,420 | 220,000 | 1,420 |
| 1989-07-12 | 1,450 | 1,470 | 1,430 | 1,440 | 402,000 | 1,440 |
| 1989-07-11 | 1,430 | 1,460 | 1,420 | 1,420 | 715,000 | 1,420 |
| 1989-07-10 | 1,460 | 1,470 | 1,420 | 1,430 | 1,172,000 | 1,430 |
| 1989-07-07 | 1,480 | 1,490 | 1,450 | 1,480 | 309,000 | 1,480 |
| 1989-07-06 | 1,470 | 1,490 | 1,470 | 1,470 | 253,000 | 1,470 |
| 1989-07-05 | 1,480 | 1,490 | 1,440 | 1,460 | 372,000 | 1,460 |
| 1989-07-04 | 1,510 | 1,510 | 1,460 | 1,500 | 764,000 | 1,500 |
| 1989-07-03 | 1,470 | 1,500 | 1,450 | 1,500 | 750,000 | 1,500 |
| 1989-06-30 | 1,520 | 1,540 | 1,450 | 1,480 | 2,644,000 | 1,480 |
| 1989-06-29 | 1,530 | 1,560 | 1,510 | 1,550 | 12,681,000 | 1,550 |
| 1989-06-28 | 1,490 | 1,510 | 1,440 | 1,490 | 5,239,000 | 1,490 |
| 1989-06-27 | 1,480 | 1,510 | 1,450 | 1,480 | 4,582,000 | 1,480 |
| 1989-06-26 | 1,480 | 1,490 | 1,460 | 1,480 | 4,015,000 | 1,480 |
| 1989-06-23 | 1,430 | 1,480 | 1,410 | 1,480 | 3,196,000 | 1,480 |
| 1989-06-22 | 1,470 | 1,470 | 1,400 | 1,430 | 5,565,000 | 1,430 |
| 1989-06-21 | 1,360 | 1,450 | 1,330 | 1,450 | 4,145,000 | 1,450 |
| 1989-06-20 | 1,350 | 1,370 | 1,320 | 1,360 | 745,000 | 1,360 |
| 1989-06-19 | 1,290 | 1,360 | 1,280 | 1,360 | 285,000 | 1,360 |
| 1989-06-16 | 1,280 | 1,310 | 1,250 | 1,290 | 218,000 | 1,290 |
| 1989-06-15 | 1,300 | 1,310 | 1,300 | 1,300 | 48,000 | 1,300 |
| 1989-06-14 | 1,300 | 1,310 | 1,280 | 1,300 | 480,000 | 1,300 |
| 1989-06-13 | 1,340 | 1,340 | 1,310 | 1,310 | 115,000 | 1,310 |
| 1989-06-12 | 1,340 | 1,340 | 1,320 | 1,320 | 85,000 | 1,320 |
| 1989-06-09 | 1,370 | 1,390 | 1,350 | 1,350 | 153,000 | 1,350 |
| 1989-06-08 | 1,340 | 1,370 | 1,340 | 1,350 | 292,000 | 1,350 |
| 1989-06-07 | 1,350 | 1,350 | 1,340 | 1,340 | 83,000 | 1,340 |
| 1989-06-06 | 1,340 | 1,370 | 1,330 | 1,340 | 200,000 | 1,340 |
| 1989-06-05 | 1,380 | 1,380 | 1,330 | 1,340 | 339,000 | 1,340 |
| 1989-06-02 | 1,430 | 1,430 | 1,370 | 1,380 | 164,000 | 1,380 |
| 1989-06-01 | 1,460 | 1,470 | 1,400 | 1,410 | 1,328,000 | 1,410 |
| 1989-05-31 | 1,370 | 1,460 | 1,370 | 1,460 | 1,967,000 | 1,460 |
| 1989-05-30 | 1,390 | 1,400 | 1,370 | 1,380 | 216,000 | 1,380 |
| 1989-05-29 | 1,430 | 1,430 | 1,370 | 1,400 | 583,000 | 1,400 |
| 1989-05-26 | 1,430 | 1,440 | 1,410 | 1,430 | 2,351,000 | 1,430 |
| 1989-05-25 | 1,400 | 1,430 | 1,380 | 1,430 | 1,142,000 | 1,430 |
| 1989-05-24 | 1,330 | 1,390 | 1,330 | 1,370 | 256,000 | 1,370 |
| 1989-05-23 | 1,370 | 1,370 | 1,330 | 1,330 | 257,000 | 1,330 |
| 1989-05-22 | 1,360 | 1,390 | 1,360 | 1,380 | 219,000 | 1,380 |
| 1989-05-19 | 1,380 | 1,380 | 1,360 | 1,360 | 175,000 | 1,360 |
| 1989-05-18 | 1,400 | 1,400 | 1,360 | 1,370 | 859,000 | 1,370 |
| 1989-05-17 | 1,420 | 1,430 | 1,390 | 1,420 | 823,000 | 1,420 |
| 1989-05-16 | 1,390 | 1,450 | 1,390 | 1,420 | 2,504,000 | 1,420 |
| 1989-05-15 | 1,400 | 1,410 | 1,380 | 1,400 | 427,000 | 1,400 |
| 1989-05-12 | 1,400 | 1,410 | 1,370 | 1,400 | 1,624,000 | 1,400 |
| 1989-05-11 | 1,400 | 1,410 | 1,380 | 1,410 | 896,000 | 1,410 |
| 1989-05-10 | 1,410 | 1,420 | 1,380 | 1,380 | 3,327,000 | 1,380 |
| 1989-05-09 | 1,340 | 1,440 | 1,330 | 1,420 | 7,273,000 | 1,420 |
| 1989-05-08 | 1,330 | 1,340 | 1,300 | 1,320 | 286,000 | 1,320 |
| 1989-05-02 | 1,330 | 1,350 | 1,320 | 1,340 | 748,000 | 1,340 |
| 1989-05-01 | 1,340 | 1,350 | 1,320 | 1,320 | 618,000 | 1,320 |
| 1989-04-28 | 1,340 | 1,350 | 1,320 | 1,350 | 944,000 | 1,350 |
| 1989-04-27 | 1,390 | 1,400 | 1,310 | 1,330 | 5,952,000 | 1,330 |
| 1989-04-26 | 1,300 | 1,380 | 1,290 | 1,380 | 7,095,000 | 1,380 |
| 1989-04-25 | 1,220 | 1,300 | 1,220 | 1,290 | 727,000 | 1,290 |
| 1989-04-24 | 1,250 | 1,250 | 1,210 | 1,230 | 431,000 | 1,230 |
| 1989-04-21 | 1,260 | 1,280 | 1,220 | 1,230 | 620,000 | 1,230 |
| 1989-04-20 | 1,280 | 1,280 | 1,250 | 1,260 | 426,000 | 1,260 |
| 1989-04-19 | 1,310 | 1,320 | 1,290 | 1,300 | 1,126,000 | 1,300 |
| 1989-04-18 | 1,300 | 1,350 | 1,290 | 1,310 | 3,009,000 | 1,310 |
| 1989-04-17 | 1,330 | 1,330 | 1,280 | 1,290 | 1,814,000 | 1,290 |
| 1989-04-14 | 1,300 | 1,330 | 1,280 | 1,320 | 8,609,000 | 1,320 |
| 1989-04-13 | 1,190 | 1,270 | 1,180 | 1,260 | 3,717,000 | 1,260 |
| 1989-04-12 | 1,210 | 1,220 | 1,180 | 1,190 | 509,000 | 1,190 |
| 1989-04-11 | 1,190 | 1,210 | 1,170 | 1,210 | 978,000 | 1,210 |
| 1989-04-10 | 1,200 | 1,200 | 1,170 | 1,180 | 539,000 | 1,180 |
| 1989-04-07 | 1,130 | 1,240 | 1,120 | 1,210 | 2,393,000 | 1,210 |
| 1989-04-06 | 1,140 | 1,150 | 1,120 | 1,140 | 530,000 | 1,140 |
| 1989-04-05 | 1,130 | 1,150 | 1,130 | 1,140 | 413,000 | 1,140 |
| 1989-04-04 | 1,120 | 1,140 | 1,110 | 1,140 | 531,000 | 1,140 |
| 1989-04-03 | 1,110 | 1,150 | 1,110 | 1,110 | 483,000 | 1,110 |
| 1989-03-31 | 1,140 | 1,140 | 1,100 | 1,100 | 507,000 | 1,100 |
| 1989-03-30 | 1,100 | 1,170 | 1,090 | 1,160 | 575,000 | 1,160 |
| 1989-03-29 | 1,090 | 1,110 | 1,070 | 1,100 | 757,000 | 1,100 |
| 1989-03-28 | 1,090 | 1,090 | 1,070 | 1,070 | 100,000 | 1,070 |
| 1989-03-27 | 1,100 | 1,110 | 1,070 | 1,070 | 158,000 | 1,070 |
| 1989-03-24 | 1,100 | 1,100 | 1,070 | 1,080 | 185,000 | 1,080 |
| 1989-03-23 | 1,100 | 1,110 | 1,080 | 1,080 | 309,000 | 1,080 |
| 1989-03-22 | 1,110 | 1,120 | 1,070 | 1,120 | 277,000 | 1,120 |
| 1989-03-20 | 1,080 | 1,110 | 1,060 | 1,070 | 493,000 | 1,070 |
| 1989-03-17 | 1,100 | 1,120 | 1,070 | 1,090 | 630,000 | 1,090 |
| 1989-03-16 | 1,120 | 1,130 | 1,100 | 1,100 | 327,000 | 1,100 |
| 1989-03-15 | 1,140 | 1,140 | 1,100 | 1,100 | 311,000 | 1,100 |
| 1989-03-14 | 1,140 | 1,140 | 1,120 | 1,130 | 236,000 | 1,130 |
| 1989-03-13 | 1,130 | 1,150 | 1,130 | 1,150 | 402,000 | 1,150 |
| 1989-03-10 | 1,130 | 1,130 | 1,100 | 1,120 | 253,000 | 1,120 |
| 1989-03-09 | 1,130 | 1,140 | 1,110 | 1,120 | 262,000 | 1,120 |
| 1989-03-08 | 1,150 | 1,150 | 1,120 | 1,140 | 436,000 | 1,140 |
| 1989-03-07 | 1,070 | 1,150 | 1,070 | 1,150 | 552,000 | 1,150 |
| 1989-03-06 | 1,130 | 1,130 | 1,070 | 1,080 | 523,000 | 1,080 |
| 1989-03-03 | 1,070 | 1,120 | 1,060 | 1,120 | 1,013,000 | 1,120 |
| 1989-03-02 | 1,070 | 1,090 | 1,060 | 1,070 | 547,000 | 1,070 |
| 1989-03-01 | 1,100 | 1,110 | 1,070 | 1,090 | 687,000 | 1,090 |
| 1989-02-28 | 1,080 | 1,100 | 1,070 | 1,090 | 612,000 | 1,090 |
| 1989-02-27 | 1,100 | 1,110 | 1,080 | 1,100 | 162,000 | 1,100 |
| 1989-02-23 | 1,150 | 1,150 | 1,100 | 1,130 | 407,000 | 1,130 |
| 1989-02-22 | 1,120 | 1,130 | 1,100 | 1,130 | 706,000 | 1,130 |
| 1989-02-21 | 1,110 | 1,130 | 1,080 | 1,110 | 363,000 | 1,110 |
| 1989-02-20 | 1,150 | 1,160 | 1,110 | 1,110 | 337,000 | 1,110 |
| 1989-02-17 | 1,170 | 1,180 | 1,130 | 1,150 | 436,000 | 1,150 |
| 1989-02-16 | 1,190 | 1,200 | 1,150 | 1,170 | 759,000 | 1,170 |
| 1989-02-15 | 1,160 | 1,220 | 1,160 | 1,200 | 3,779,000 | 1,200 |
| 1989-02-14 | 1,170 | 1,180 | 1,150 | 1,150 | 1,904,000 | 1,150 |
| 1989-02-13 | 1,150 | 1,200 | 1,140 | 1,180 | 5,030,000 | 1,180 |
| 1989-02-10 | 1,150 | 1,180 | 1,120 | 1,150 | 7,575,000 | 1,150 |
| 1989-02-09 | 1,050 | 1,130 | 1,030 | 1,090 | 2,480,000 | 1,090 |
| 1989-02-08 | 1,040 | 1,050 | 1,020 | 1,050 | 369,000 | 1,050 |
| 1989-02-07 | 1,050 | 1,060 | 1,040 | 1,060 | 500,000 | 1,060 |
| 1989-02-06 | 1,040 | 1,060 | 1,040 | 1,050 | 263,000 | 1,050 |
| 1989-02-03 | 1,030 | 1,040 | 1,030 | 1,030 | 190,000 | 1,030 |
| 1989-02-02 | 1,040 | 1,040 | 1,020 | 1,030 | 116,000 | 1,030 |
| 1989-02-01 | 1,030 | 1,050 | 1,020 | 1,030 | 128,000 | 1,030 |
| 1989-01-31 | 1,060 | 1,060 | 1,030 | 1,050 | 367,000 | 1,050 |
| 1989-01-30 | 1,070 | 1,070 | 1,050 | 1,050 | 195,000 | 1,050 |
| 1989-01-28 | 1,050 | 1,070 | 1,040 | 1,060 | 611,000 | 1,060 |
| 1989-01-27 | 1,050 | 1,050 | 1,030 | 1,030 | 387,000 | 1,030 |
| 1989-01-26 | 1,060 | 1,070 | 1,040 | 1,040 | 801,000 | 1,040 |
| 1989-01-25 | 1,060 | 1,070 | 1,040 | 1,070 | 1,339,000 | 1,070 |
| 1989-01-24 | 1,020 | 1,060 | 1,010 | 1,060 | 1,271,000 | 1,060 |
| 1989-01-23 | 1,030 | 1,030 | 1,000 | 1,020 | 594,000 | 1,020 |
| 1989-01-20 | 1,030 | 1,030 | 1,000 | 1,010 | 404,000 | 1,010 |
| 1989-01-19 | 1,010 | 1,040 | 1,000 | 1,030 | 1,010,000 | 1,030 |
| 1989-01-18 | 992 | 1,010 | 992 | 1,000 | 836,000 | 1,000 |
| 1989-01-17 | 982 | 1,000 | 982 | 995 | 634,000 | 995 |
| 1989-01-13 | 978 | 987 | 970 | 972 | 583,000 | 972 |
| 1989-01-12 | 978 | 979 | 965 | 970 | 550,000 | 970 |
| 1989-01-11 | 970 | 980 | 962 | 979 | 174,000 | 979 |
| 1989-01-10 | 950 | 967 | 950 | 960 | 88,000 | 960 |
| 1989-01-09 | 950 | 950 | 946 | 950 | 56,000 | 950 |
| 1989-01-06 | 949 | 950 | 949 | 950 | 93,000 | 950 |
| 1989-01-05 | 946 | 958 | 945 | 958 | 35,000 | 958 |
| 1989-01-04 | 961 | 961 | 940 | 945 | 98,000 | 945 |
分割・併合履歴 ： [1988-11-26]1株→1.06株 [1986-11-26]1株→1.2株 [1984-05-28]1株→1.05株
