7995 (株)バルカー 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 | 1,400 | 1,430 | 1,390 | 1,420 | 240,000 | 7,100 |
| 1989-12-28 | 1,440 | 1,440 | 1,400 | 1,400 | 174,000 | 7,000 |
| 1989-12-27 | 1,400 | 1,440 | 1,390 | 1,440 | 447,000 | 7,200 |
| 1989-12-26 | 1,430 | 1,430 | 1,390 | 1,400 | 296,000 | 7,000 |
| 1989-12-25 | 1,420 | 1,450 | 1,420 | 1,450 | 117,000 | 7,250 |
| 1989-12-22 | 1,430 | 1,470 | 1,390 | 1,470 | 320,000 | 7,350 |
| 1989-12-21 | 1,430 | 1,440 | 1,390 | 1,420 | 275,000 | 7,100 |
| 1989-12-20 | 1,430 | 1,440 | 1,420 | 1,420 | 202,000 | 7,100 |
| 1989-12-19 | 1,430 | 1,440 | 1,420 | 1,420 | 153,000 | 7,100 |
| 1989-12-18 | 1,490 | 1,490 | 1,450 | 1,460 | 121,000 | 7,300 |
| 1989-12-15 | 1,450 | 1,500 | 1,450 | 1,500 | 798,000 | 7,500 |
| 1989-12-14 | 1,490 | 1,490 | 1,450 | 1,450 | 218,000 | 7,250 |
| 1989-12-13 | 1,490 | 1,500 | 1,460 | 1,490 | 662,000 | 7,450 |
| 1989-12-12 | 1,530 | 1,550 | 1,460 | 1,470 | 4,833,000 | 7,350 |
| 1989-12-11 | 1,470 | 1,530 | 1,460 | 1,530 | 2,623,000 | 7,650 |
| 1989-12-08 | 1,440 | 1,480 | 1,440 | 1,450 | 1,070,000 | 7,250 |
| 1989-12-07 | 1,450 | 1,450 | 1,420 | 1,450 | 549,000 | 7,250 |
| 1989-12-06 | 1,420 | 1,450 | 1,420 | 1,450 | 389,000 | 7,250 |
| 1989-12-05 | 1,450 | 1,460 | 1,410 | 1,430 | 228,000 | 7,150 |
| 1989-12-04 | 1,420 | 1,470 | 1,420 | 1,440 | 705,000 | 7,200 |
| 1989-12-01 | 1,440 | 1,440 | 1,400 | 1,410 | 361,000 | 7,050 |
| 1989-11-30 | 1,430 | 1,460 | 1,420 | 1,430 | 604,000 | 7,150 |
| 1989-11-29 | 1,430 | 1,430 | 1,400 | 1,420 | 275,000 | 7,100 |
| 1989-11-28 | 1,450 | 1,460 | 1,410 | 1,420 | 440,000 | 7,100 |
| 1989-11-27 | 1,480 | 1,490 | 1,440 | 1,450 | 225,000 | 7,250 |
| 1989-11-24 | 1,450 | 1,500 | 1,450 | 1,500 | 875,000 | 7,500 |
| 1989-11-22 | 1,490 | 1,500 | 1,440 | 1,440 | 925,000 | 7,200 |
| 1989-11-21 | 1,500 | 1,510 | 1,470 | 1,480 | 1,493,000 | 7,400 |
| 1989-11-20 | 1,440 | 1,540 | 1,420 | 1,520 | 6,935,000 | 7,600 |
| 1989-11-17 | 1,380 | 1,450 | 1,360 | 1,450 | 3,371,000 | 7,250 |
| 1989-11-16 | 1,370 | 1,380 | 1,340 | 1,380 | 386,000 | 6,900 |
| 1989-11-15 | 1,380 | 1,400 | 1,350 | 1,380 | 1,198,000 | 6,900 |
| 1989-11-14 | 1,340 | 1,430 | 1,320 | 1,380 | 2,813,000 | 6,900 |
| 1989-11-13 | 1,320 | 1,340 | 1,270 | 1,340 | 538,000 | 6,700 |
| 1989-11-10 | 1,320 | 1,320 | 1,280 | 1,320 | 391,000 | 6,600 |
| 1989-11-09 | 1,300 | 1,320 | 1,270 | 1,320 | 256,000 | 6,600 |
| 1989-11-08 | 1,270 | 1,320 | 1,260 | 1,300 | 634,000 | 6,500 |
| 1989-11-07 | 1,280 | 1,280 | 1,260 | 1,260 | 179,000 | 6,300 |
| 1989-11-06 | 1,280 | 1,290 | 1,270 | 1,280 | 106,000 | 6,400 |
| 1989-11-02 | 1,260 | 1,270 | 1,250 | 1,260 | 109,000 | 6,300 |
| 1989-11-01 | 1,270 | 1,290 | 1,260 | 1,260 | 199,000 | 6,300 |
| 1989-10-31 | 1,270 | 1,280 | 1,270 | 1,270 | 153,000 | 6,350 |
| 1989-10-30 | 1,300 | 1,300 | 1,260 | 1,270 | 79,000 | 6,350 |
| 1989-10-27 | 1,300 | 1,300 | 1,260 | 1,300 | 391,000 | 6,500 |
| 1989-10-26 | 1,310 | 1,330 | 1,300 | 1,300 | 164,000 | 6,500 |
| 1989-10-25 | 1,310 | 1,330 | 1,310 | 1,320 | 204,000 | 6,600 |
| 1989-10-24 | 1,340 | 1,350 | 1,320 | 1,320 | 506,000 | 6,600 |
| 1989-10-23 | 1,370 | 1,370 | 1,330 | 1,340 | 250,000 | 6,700 |
| 1989-10-20 | 1,360 | 1,370 | 1,330 | 1,350 | 553,000 | 6,750 |
| 1989-10-19 | 1,310 | 1,360 | 1,310 | 1,350 | 673,000 | 6,750 |
| 1989-10-18 | 1,340 | 1,360 | 1,320 | 1,330 | 381,000 | 6,650 |
| 1989-10-17 | 1,280 | 1,410 | 1,280 | 1,380 | 2,064,000 | 6,900 |
| 1989-10-16 | 1,250 | 1,290 | 1,250 | 1,290 | 357,000 | 6,450 |
| 1989-10-13 | 1,310 | 1,330 | 1,310 | 1,310 | 160,000 | 6,550 |
| 1989-10-12 | 1,360 | 1,360 | 1,310 | 1,330 | 129,000 | 6,650 |
| 1989-10-11 | 1,390 | 1,390 | 1,340 | 1,360 | 286,000 | 6,800 |
| 1989-10-09 | 1,390 | 1,390 | 1,360 | 1,360 | 338,000 | 6,800 |
| 1989-10-06 | 1,390 | 1,390 | 1,370 | 1,390 | 350,000 | 6,950 |
| 1989-10-05 | 1,390 | 1,420 | 1,380 | 1,400 | 671,000 | 7,000 |
| 1989-10-04 | 1,390 | 1,400 | 1,370 | 1,380 | 717,000 | 6,900 |
| 1989-10-03 | 1,400 | 1,400 | 1,370 | 1,380 | 512,000 | 6,900 |
| 1989-10-02 | 1,410 | 1,420 | 1,380 | 1,380 | 1,030,000 | 6,900 |
| 1989-09-29 | 1,380 | 1,450 | 1,340 | 1,420 | 1,929,000 | 7,100 |
| 1989-09-28 | 1,310 | 1,400 | 1,300 | 1,390 | 2,107,000 | 6,950 |
| 1989-09-27 | 1,340 | 1,350 | 1,330 | 1,330 | 945,000 | 6,650 |
| 1989-09-26 | 1,370 | 1,380 | 1,340 | 1,350 | 3,689,000 | 6,750 |
| 1989-09-25 | 1,370 | 1,420 | 1,360 | 1,420 | 1,432,000 | 6,454.55 |
| 1989-09-22 | 1,390 | 1,400 | 1,360 | 1,360 | 473,000 | 6,181.82 |
| 1989-09-21 | 1,380 | 1,400 | 1,350 | 1,400 | 1,411,000 | 6,363.64 |
| 1989-09-20 | 1,390 | 1,400 | 1,360 | 1,380 | 1,139,000 | 6,272.73 |
| 1989-09-19 | 1,340 | 1,390 | 1,330 | 1,390 | 2,208,000 | 6,318.18 |
| 1989-09-18 | 1,360 | 1,360 | 1,330 | 1,330 | 368,000 | 6,045.45 |
| 1989-09-14 | 1,330 | 1,380 | 1,320 | 1,350 | 3,107,000 | 6,136.36 |
| 1989-09-13 | 1,320 | 1,330 | 1,300 | 1,330 | 589,000 | 6,045.45 |
| 1989-09-12 | 1,310 | 1,320 | 1,300 | 1,320 | 227,000 | 6,000 |
| 1989-09-11 | 1,320 | 1,330 | 1,300 | 1,300 | 546,000 | 5,909.09 |
| 1989-09-08 | 1,300 | 1,320 | 1,290 | 1,320 | 764,000 | 6,000 |
| 1989-09-07 | 1,290 | 1,300 | 1,280 | 1,300 | 241,000 | 5,909.09 |
| 1989-09-06 | 1,300 | 1,310 | 1,270 | 1,300 | 310,000 | 5,909.09 |
| 1989-09-05 | 1,300 | 1,320 | 1,280 | 1,310 | 709,000 | 5,954.55 |
| 1989-09-04 | 1,300 | 1,300 | 1,280 | 1,300 | 206,000 | 5,909.09 |
| 1989-09-01 | 1,300 | 1,300 | 1,280 | 1,280 | 287,000 | 5,818.18 |
| 1989-08-31 | 1,350 | 1,350 | 1,270 | 1,270 | 1,248,000 | 5,772.73 |
| 1989-08-30 | 1,330 | 1,350 | 1,310 | 1,310 | 1,695,000 | 5,954.55 |
| 1989-08-29 | 1,310 | 1,320 | 1,270 | 1,320 | 396,000 | 6,000 |
| 1989-08-28 | 1,310 | 1,320 | 1,290 | 1,310 | 271,000 | 5,954.55 |
| 1989-08-25 | 1,300 | 1,320 | 1,300 | 1,310 | 410,000 | 5,954.55 |
| 1989-08-24 | 1,320 | 1,320 | 1,270 | 1,270 | 331,000 | 5,772.73 |
| 1989-08-23 | 1,320 | 1,370 | 1,300 | 1,300 | 3,253,000 | 5,909.09 |
| 1989-08-22 | 1,300 | 1,340 | 1,300 | 1,320 | 2,091,000 | 6,000 |
| 1989-08-21 | 1,290 | 1,290 | 1,250 | 1,260 | 229,000 | 5,727.27 |
| 1989-08-18 | 1,290 | 1,290 | 1,280 | 1,290 | 197,000 | 5,863.64 |
| 1989-08-17 | 1,250 | 1,290 | 1,250 | 1,290 | 358,000 | 5,863.64 |
| 1989-08-16 | 1,270 | 1,280 | 1,260 | 1,270 | 331,000 | 5,772.73 |
| 1989-08-15 | 1,270 | 1,270 | 1,250 | 1,270 | 180,000 | 5,772.73 |
| 1989-08-14 | 1,260 | 1,270 | 1,260 | 1,270 | 149,000 | 5,772.73 |
| 1989-08-11 | 1,280 | 1,290 | 1,270 | 1,270 | 215,000 | 5,772.73 |
| 1989-08-10 | 1,280 | 1,320 | 1,280 | 1,280 | 1,239,000 | 5,818.18 |
| 1989-08-09 | 1,260 | 1,280 | 1,250 | 1,280 | 411,000 | 5,818.18 |
| 1989-08-08 | 1,270 | 1,270 | 1,250 | 1,250 | 388,000 | 5,681.82 |
| 1989-08-07 | 1,290 | 1,300 | 1,270 | 1,280 | 260,000 | 5,818.18 |
| 1989-08-04 | 1,280 | 1,300 | 1,270 | 1,270 | 498,000 | 5,772.73 |
| 1989-08-03 | 1,310 | 1,320 | 1,270 | 1,280 | 1,031,000 | 5,818.18 |
| 1989-08-02 | 1,280 | 1,340 | 1,280 | 1,330 | 2,095,000 | 6,045.45 |
| 1989-08-01 | 1,260 | 1,270 | 1,250 | 1,270 | 486,000 | 5,772.73 |
| 1989-07-31 | 1,260 | 1,270 | 1,250 | 1,270 | 393,000 | 5,772.73 |
| 1989-07-28 | 1,260 | 1,260 | 1,250 | 1,250 | 608,000 | 5,681.82 |
| 1989-07-27 | 1,260 | 1,270 | 1,250 | 1,270 | 1,046,000 | 5,772.73 |
| 1989-07-26 | 1,240 | 1,270 | 1,240 | 1,260 | 1,246,000 | 5,727.27 |
| 1989-07-25 | 1,230 | 1,240 | 1,230 | 1,240 | 496,000 | 5,636.36 |
| 1989-07-24 | 1,200 | 1,230 | 1,200 | 1,220 | 438,000 | 5,545.45 |
| 1989-07-21 | 1,220 | 1,230 | 1,200 | 1,210 | 297,000 | 5,500 |
| 1989-07-20 | 1,230 | 1,250 | 1,210 | 1,210 | 1,281,000 | 5,500 |
| 1989-07-19 | 1,190 | 1,240 | 1,190 | 1,240 | 963,000 | 5,636.36 |
| 1989-07-18 | 1,190 | 1,200 | 1,190 | 1,190 | 398,000 | 5,409.09 |
| 1989-07-17 | 1,210 | 1,220 | 1,190 | 1,190 | 316,000 | 5,409.09 |
| 1989-07-14 | 1,180 | 1,210 | 1,170 | 1,210 | 652,000 | 5,500 |
| 1989-07-13 | 1,160 | 1,180 | 1,110 | 1,150 | 1,232,000 | 5,227.27 |
| 1989-07-12 | 1,180 | 1,190 | 1,150 | 1,160 | 273,000 | 5,272.73 |
| 1989-07-11 | 1,180 | 1,190 | 1,170 | 1,170 | 292,000 | 5,318.18 |
| 1989-07-10 | 1,170 | 1,180 | 1,160 | 1,170 | 217,000 | 5,318.18 |
| 1989-07-07 | 1,190 | 1,190 | 1,170 | 1,170 | 157,000 | 5,318.18 |
| 1989-07-06 | 1,190 | 1,200 | 1,180 | 1,180 | 305,000 | 5,363.64 |
| 1989-07-05 | 1,210 | 1,220 | 1,190 | 1,200 | 456,000 | 5,454.55 |
| 1989-07-04 | 1,180 | 1,220 | 1,170 | 1,210 | 1,323,000 | 5,500 |
| 1989-07-03 | 1,150 | 1,170 | 1,150 | 1,160 | 371,000 | 5,272.73 |
| 1989-06-30 | 1,140 | 1,160 | 1,140 | 1,160 | 412,000 | 5,272.73 |
| 1989-06-29 | 1,160 | 1,170 | 1,120 | 1,120 | 752,000 | 5,090.91 |
| 1989-06-28 | 1,170 | 1,170 | 1,130 | 1,140 | 764,000 | 5,181.82 |
| 1989-06-27 | 1,140 | 1,180 | 1,120 | 1,130 | 1,429,000 | 5,136.36 |
| 1989-06-26 | 1,130 | 1,140 | 1,120 | 1,120 | 142,000 | 5,090.91 |
| 1989-06-23 | 1,120 | 1,140 | 1,110 | 1,110 | 280,000 | 5,045.45 |
| 1989-06-22 | 1,130 | 1,150 | 1,110 | 1,120 | 224,000 | 5,090.91 |
| 1989-06-21 | 1,150 | 1,170 | 1,100 | 1,110 | 767,000 | 5,045.45 |
| 1989-06-20 | 1,080 | 1,130 | 1,080 | 1,120 | 392,000 | 5,090.91 |
| 1989-06-19 | 1,090 | 1,090 | 1,070 | 1,080 | 95,000 | 4,909.09 |
| 1989-06-16 | 1,090 | 1,100 | 1,060 | 1,070 | 123,000 | 4,863.64 |
| 1989-06-15 | 1,080 | 1,090 | 1,050 | 1,050 | 116,000 | 4,772.73 |
| 1989-06-14 | 1,060 | 1,060 | 1,040 | 1,060 | 93,000 | 4,818.18 |
| 1989-06-13 | 1,070 | 1,080 | 1,030 | 1,040 | 144,000 | 4,727.27 |
| 1989-06-12 | 1,110 | 1,110 | 1,060 | 1,070 | 64,000 | 4,863.64 |
| 1989-06-09 | 1,100 | 1,110 | 1,080 | 1,110 | 127,000 | 5,045.45 |
| 1989-06-08 | 1,110 | 1,120 | 1,080 | 1,090 | 167,000 | 4,954.55 |
| 1989-06-07 | 1,090 | 1,120 | 1,090 | 1,090 | 95,000 | 4,954.55 |
| 1989-06-06 | 1,110 | 1,140 | 1,080 | 1,080 | 360,000 | 4,909.09 |
| 1989-06-05 | 1,150 | 1,150 | 1,110 | 1,110 | 201,000 | 5,045.45 |
| 1989-06-02 | 1,140 | 1,140 | 1,110 | 1,130 | 277,000 | 5,136.36 |
| 1989-06-01 | 1,150 | 1,150 | 1,100 | 1,100 | 640,000 | 5,000 |
| 1989-05-31 | 1,160 | 1,180 | 1,090 | 1,120 | 1,896,000 | 5,090.91 |
| 1989-05-30 | 1,090 | 1,140 | 1,090 | 1,130 | 3,728,000 | 5,136.36 |
| 1989-05-29 | 1,070 | 1,080 | 1,050 | 1,070 | 671,000 | 4,863.64 |
| 1989-05-26 | 1,060 | 1,070 | 1,050 | 1,070 | 403,000 | 4,863.64 |
| 1989-05-25 | 1,070 | 1,070 | 1,050 | 1,070 | 427,000 | 4,863.64 |
| 1989-05-24 | 1,030 | 1,070 | 1,030 | 1,050 | 784,000 | 4,772.73 |
| 1989-05-23 | 1,030 | 1,040 | 1,020 | 1,030 | 182,000 | 4,681.82 |
| 1989-05-22 | 1,000 | 1,030 | 1,000 | 1,030 | 241,000 | 4,681.82 |
| 1989-05-19 | 993 | 1,000 | 991 | 1,000 | 119,000 | 4,545.45 |
| 1989-05-18 | 999 | 999 | 990 | 993 | 115,000 | 4,513.64 |
| 1989-05-17 | 999 | 1,000 | 997 | 997 | 125,000 | 4,531.82 |
| 1989-05-16 | 1,000 | 1,010 | 995 | 997 | 76,000 | 4,531.82 |
| 1989-05-15 | 999 | 1,000 | 998 | 999 | 36,000 | 4,540.91 |
| 1989-05-12 | 1,000 | 1,010 | 995 | 995 | 84,000 | 4,522.73 |
| 1989-05-11 | 1,000 | 1,020 | 992 | 1,000 | 55,000 | 4,545.45 |
| 1989-05-10 | 1,010 | 1,020 | 1,010 | 1,020 | 73,000 | 4,636.36 |
| 1989-05-09 | 1,010 | 1,020 | 980 | 1,020 | 82,000 | 4,636.36 |
| 1989-05-08 | 1,030 | 1,040 | 1,010 | 1,010 | 69,000 | 4,590.91 |
| 1989-05-02 | 1,020 | 1,030 | 1,010 | 1,030 | 118,000 | 4,681.82 |
| 1989-05-01 | 1,040 | 1,040 | 1,010 | 1,020 | 137,000 | 4,636.36 |
| 1989-04-28 | 1,020 | 1,030 | 1,000 | 1,030 | 162,000 | 4,681.82 |
| 1989-04-27 | 1,030 | 1,040 | 1,030 | 1,030 | 168,000 | 4,681.82 |
| 1989-04-26 | 1,010 | 1,040 | 1,000 | 1,030 | 208,000 | 4,681.82 |
| 1989-04-25 | 1,010 | 1,010 | 990 | 1,000 | 91,000 | 4,545.45 |
| 1989-04-24 | 1,010 | 1,020 | 995 | 1,020 | 95,000 | 4,636.36 |
| 1989-04-21 | 1,040 | 1,040 | 1,000 | 1,000 | 121,000 | 4,545.45 |
| 1989-04-20 | 1,060 | 1,080 | 1,030 | 1,040 | 310,000 | 4,727.27 |
| 1989-04-19 | 1,090 | 1,090 | 1,040 | 1,060 | 957,000 | 4,818.18 |
| 1989-04-18 | 1,070 | 1,100 | 1,050 | 1,100 | 1,383,000 | 5,000 |
| 1989-04-17 | 1,020 | 1,060 | 1,020 | 1,050 | 994,000 | 4,772.73 |
| 1989-04-14 | 1,010 | 1,010 | 1,000 | 1,010 | 132,000 | 4,590.91 |
| 1989-04-13 | 1,040 | 1,040 | 1,000 | 1,000 | 436,000 | 4,545.45 |
| 1989-04-12 | 990 | 1,050 | 985 | 1,040 | 1,087,000 | 4,727.27 |
| 1989-04-11 | 955 | 969 | 946 | 969 | 129,000 | 4,404.55 |
| 1989-04-10 | 970 | 970 | 955 | 955 | 115,000 | 4,340.91 |
| 1989-04-07 | 962 | 970 | 955 | 970 | 137,000 | 4,409.09 |
| 1989-04-06 | 952 | 970 | 952 | 952 | 52,000 | 4,327.27 |
| 1989-04-05 | 970 | 970 | 950 | 951 | 30,000 | 4,322.73 |
| 1989-04-04 | 970 | 975 | 965 | 965 | 101,000 | 4,386.36 |
| 1989-04-03 | 960 | 970 | 960 | 965 | 129,000 | 4,386.36 |
| 1989-03-31 | 949 | 960 | 940 | 960 | 131,000 | 4,363.64 |
| 1989-03-30 | 941 | 950 | 935 | 950 | 90,000 | 4,318.18 |
| 1989-03-29 | 900 | 925 | 900 | 925 | 61,000 | 4,204.55 |
| 1989-03-28 | 895 | 900 | 890 | 900 | 89,000 | 4,090.91 |
| 1989-03-27 | 900 | 900 | 886 | 900 | 102,000 | 4,090.91 |
| 1989-03-24 | 890 | 900 | 890 | 900 | 139,000 | 4,090.91 |
| 1989-03-23 | 890 | 890 | 870 | 890 | 96,000 | 4,045.45 |
| 1989-03-22 | 893 | 899 | 870 | 890 | 65,000 | 4,045.45 |
| 1989-03-20 | 895 | 907 | 890 | 890 | 44,000 | 4,045.45 |
| 1989-03-17 | 903 | 905 | 891 | 902 | 74,000 | 4,100 |
| 1989-03-16 | 905 | 909 | 895 | 902 | 81,000 | 4,100 |
| 1989-03-15 | 915 | 915 | 890 | 905 | 84,000 | 4,113.64 |
| 1989-03-14 | 903 | 910 | 900 | 910 | 85,000 | 4,136.36 |
| 1989-03-13 | 915 | 915 | 900 | 903 | 82,000 | 4,104.55 |
| 1989-03-10 | 903 | 915 | 900 | 915 | 71,000 | 4,159.09 |
| 1989-03-09 | 910 | 910 | 900 | 903 | 55,000 | 4,104.55 |
| 1989-03-08 | 905 | 910 | 890 | 900 | 64,000 | 4,090.91 |
| 1989-03-07 | 900 | 910 | 890 | 910 | 53,000 | 4,136.36 |
| 1989-03-06 | 901 | 910 | 881 | 881 | 66,000 | 4,004.55 |
| 1989-03-03 | 903 | 904 | 890 | 900 | 131,000 | 4,090.91 |
| 1989-03-02 | 910 | 910 | 902 | 910 | 62,000 | 4,136.36 |
| 1989-03-01 | 906 | 910 | 905 | 910 | 60,000 | 4,136.36 |
| 1989-02-28 | 920 | 920 | 905 | 906 | 45,000 | 4,118.18 |
| 1989-02-27 | 910 | 920 | 905 | 905 | 62,000 | 4,113.64 |
| 1989-02-23 | 917 | 921 | 902 | 910 | 200,000 | 4,136.36 |
| 1989-02-22 | 925 | 930 | 905 | 917 | 82,000 | 4,168.18 |
| 1989-02-21 | 921 | 930 | 915 | 930 | 65,000 | 4,227.27 |
| 1989-02-20 | 920 | 925 | 902 | 902 | 109,000 | 4,100 |
| 1989-02-17 | 913 | 930 | 906 | 930 | 156,000 | 4,227.27 |
| 1989-02-16 | 935 | 940 | 912 | 932 | 105,000 | 4,236.36 |
| 1989-02-15 | 925 | 940 | 901 | 940 | 204,000 | 4,272.73 |
| 1989-02-14 | 940 | 940 | 915 | 915 | 202,000 | 4,159.09 |
| 1989-02-13 | 939 | 949 | 920 | 949 | 137,000 | 4,313.64 |
| 1989-02-10 | 945 | 950 | 920 | 950 | 225,000 | 4,318.18 |
| 1989-02-09 | 965 | 965 | 945 | 960 | 249,000 | 4,363.64 |
| 1989-02-08 | 964 | 970 | 941 | 965 | 188,000 | 4,386.36 |
| 1989-02-07 | 990 | 990 | 950 | 965 | 203,000 | 4,386.36 |
| 1989-02-06 | 991 | 996 | 970 | 988 | 200,000 | 4,490.91 |
| 1989-02-03 | 997 | 998 | 976 | 989 | 216,000 | 4,495.45 |
| 1989-02-02 | 1,020 | 1,020 | 986 | 1,000 | 652,000 | 4,545.45 |
| 1989-02-01 | 970 | 1,010 | 958 | 1,000 | 1,256,000 | 4,545.45 |
| 1989-01-31 | 934 | 970 | 930 | 960 | 707,000 | 4,363.64 |
| 1989-01-30 | 940 | 940 | 911 | 917 | 236,000 | 4,168.18 |
| 1989-01-28 | 945 | 945 | 920 | 920 | 304,000 | 4,181.82 |
| 1989-01-27 | 920 | 948 | 920 | 941 | 311,000 | 4,277.27 |
| 1989-01-26 | 920 | 925 | 901 | 901 | 122,000 | 4,095.45 |
| 1989-01-25 | 934 | 935 | 917 | 920 | 153,000 | 4,181.82 |
| 1989-01-24 | 930 | 939 | 930 | 934 | 114,000 | 4,245.45 |
| 1989-01-23 | 918 | 930 | 915 | 926 | 157,000 | 4,209.09 |
| 1989-01-20 | 922 | 925 | 903 | 903 | 122,000 | 4,104.55 |
| 1989-01-19 | 900 | 920 | 890 | 914 | 137,000 | 4,154.55 |
| 1989-01-18 | 912 | 916 | 900 | 916 | 103,000 | 4,163.64 |
| 1989-01-17 | 916 | 930 | 915 | 920 | 125,000 | 4,181.82 |
| 1989-01-13 | 904 | 913 | 900 | 912 | 152,000 | 4,145.45 |
| 1989-01-12 | 909 | 914 | 891 | 913 | 126,000 | 4,150 |
| 1989-01-11 | 890 | 919 | 890 | 916 | 336,000 | 4,163.64 |
| 1989-01-10 | 870 | 886 | 861 | 880 | 174,000 | 4,000 |
| 1989-01-09 | 855 | 865 | 845 | 850 | 189,000 | 3,863.64 |
| 1989-01-06 | 863 | 865 | 830 | 845 | 143,000 | 3,840.91 |
| 1989-01-05 | 875 | 880 | 859 | 860 | 186,000 | 3,909.09 |
| 1989-01-04 | 870 | 875 | 866 | 875 | 42,000 | 3,977.27 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-09-26]1株→1.1株 [1988-03-28]1株→1.05株 [1985-03-27]1株→1.1株 [1984-09-26]1株→1.1株
