8011 (株)三陽商会 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 | 1,760 | 1,810 | 1,760 | 1,780 | 140,000 | 17,800 |
| 1989-12-28 | 1,780 | 1,790 | 1,770 | 1,780 | 245,000 | 17,800 |
| 1989-12-27 | 1,830 | 1,850 | 1,800 | 1,810 | 464,000 | 18,100 |
| 1989-12-26 | 1,860 | 1,900 | 1,860 | 1,860 | 47,000 | 18,600 |
| 1989-12-25 | 1,860 | 1,890 | 1,840 | 1,890 | 149,000 | 18,900 |
| 1989-12-22 | 1,930 | 1,930 | 1,860 | 1,860 | 61,000 | 18,600 |
| 1989-12-21 | 1,930 | 1,930 | 1,880 | 1,930 | 80,000 | 19,300 |
| 1989-12-20 | 1,930 | 1,960 | 1,890 | 1,930 | 644,000 | 19,300 |
| 1989-12-19 | 1,900 | 1,920 | 1,860 | 1,900 | 1,783,000 | 19,000 |
| 1989-12-18 | 1,960 | 1,970 | 1,900 | 1,930 | 167,000 | 19,300 |
| 1989-12-15 | 1,960 | 2,000 | 1,960 | 1,960 | 131,000 | 19,600 |
| 1989-12-14 | 1,980 | 1,980 | 1,960 | 1,980 | 338,000 | 19,800 |
| 1989-12-13 | 2,010 | 2,010 | 1,980 | 2,000 | 132,000 | 20,000 |
| 1989-12-12 | 2,030 | 2,030 | 1,980 | 2,010 | 191,000 | 20,100 |
| 1989-12-11 | 1,990 | 2,040 | 1,980 | 2,040 | 512,000 | 20,400 |
| 1989-12-08 | 2,050 | 2,050 | 1,980 | 1,990 | 171,000 | 19,900 |
| 1989-12-07 | 2,040 | 2,050 | 2,000 | 2,050 | 82,000 | 20,500 |
| 1989-12-06 | 1,980 | 2,050 | 1,980 | 2,030 | 675,000 | 20,300 |
| 1989-12-05 | 2,000 | 2,010 | 1,980 | 1,980 | 121,000 | 19,800 |
| 1989-12-04 | 1,980 | 2,000 | 1,980 | 2,000 | 69,000 | 20,000 |
| 1989-12-01 | 1,990 | 2,000 | 1,980 | 1,980 | 444,000 | 19,800 |
| 1989-11-30 | 1,970 | 2,050 | 1,970 | 1,990 | 64,000 | 19,900 |
| 1989-11-29 | 2,000 | 2,000 | 1,970 | 2,000 | 164,000 | 20,000 |
| 1989-11-28 | 2,030 | 2,040 | 1,980 | 1,980 | 139,000 | 19,800 |
| 1989-11-27 | 2,040 | 2,070 | 2,040 | 2,040 | 160,000 | 20,400 |
| 1989-11-24 | 2,030 | 2,070 | 2,030 | 2,050 | 80,000 | 20,500 |
| 1989-11-22 | 2,070 | 2,090 | 2,060 | 2,070 | 91,000 | 20,700 |
| 1989-11-21 | 2,060 | 2,080 | 2,060 | 2,080 | 134,000 | 20,800 |
| 1989-11-20 | 2,080 | 2,150 | 2,080 | 2,080 | 1,136,000 | 20,800 |
| 1989-11-17 | 2,030 | 2,100 | 2,030 | 2,100 | 911,000 | 21,000 |
| 1989-11-16 | 2,050 | 2,050 | 2,030 | 2,050 | 236,000 | 20,500 |
| 1989-11-15 | 2,040 | 2,070 | 2,040 | 2,050 | 216,000 | 20,500 |
| 1989-11-14 | 2,040 | 2,090 | 2,040 | 2,040 | 301,000 | 20,400 |
| 1989-11-13 | 2,060 | 2,060 | 2,020 | 2,030 | 79,000 | 20,300 |
| 1989-11-10 | 2,050 | 2,140 | 2,050 | 2,060 | 800,000 | 20,600 |
| 1989-11-09 | 2,020 | 2,090 | 2,020 | 2,080 | 749,000 | 20,800 |
| 1989-11-08 | 1,970 | 2,040 | 1,950 | 2,020 | 530,000 | 20,200 |
| 1989-11-07 | 1,960 | 1,980 | 1,940 | 1,980 | 169,000 | 19,800 |
| 1989-11-06 | 1,940 | 1,960 | 1,940 | 1,950 | 55,000 | 19,500 |
| 1989-11-02 | 1,910 | 1,940 | 1,910 | 1,930 | 58,000 | 19,300 |
| 1989-11-01 | 1,910 | 1,930 | 1,900 | 1,900 | 172,000 | 19,000 |
| 1989-10-31 | 1,920 | 1,940 | 1,920 | 1,930 | 120,000 | 19,300 |
| 1989-10-30 | 1,920 | 1,940 | 1,920 | 1,920 | 129,000 | 19,200 |
| 1989-10-27 | 1,940 | 1,950 | 1,920 | 1,920 | 174,000 | 19,200 |
| 1989-10-26 | 1,990 | 2,000 | 1,940 | 1,950 | 183,000 | 19,500 |
| 1989-10-25 | 2,000 | 2,020 | 1,990 | 2,000 | 229,000 | 20,000 |
| 1989-10-24 | 2,040 | 2,040 | 2,000 | 2,000 | 193,000 | 20,000 |
| 1989-10-23 | 2,010 | 2,050 | 2,000 | 2,050 | 147,000 | 20,500 |
| 1989-10-20 | 2,010 | 2,050 | 1,990 | 2,000 | 94,000 | 20,000 |
| 1989-10-19 | 1,980 | 2,020 | 1,980 | 2,000 | 374,000 | 20,000 |
| 1989-10-18 | 1,950 | 2,000 | 1,950 | 1,970 | 158,000 | 19,700 |
| 1989-10-17 | 2,000 | 2,000 | 1,950 | 1,950 | 391,000 | 19,500 |
| 1989-10-16 | 1,990 | 2,000 | 1,950 | 1,960 | 207,000 | 19,600 |
| 1989-10-13 | 2,050 | 2,080 | 2,030 | 2,070 | 248,000 | 20,700 |
| 1989-10-12 | 2,090 | 2,110 | 2,040 | 2,050 | 395,000 | 20,500 |
| 1989-10-11 | 2,130 | 2,150 | 2,080 | 2,120 | 535,000 | 21,200 |
| 1989-10-09 | 2,100 | 2,130 | 2,100 | 2,110 | 525,000 | 21,100 |
| 1989-10-06 | 2,090 | 2,130 | 2,090 | 2,130 | 718,000 | 21,300 |
| 1989-10-05 | 2,170 | 2,170 | 2,130 | 2,130 | 1,064,000 | 21,300 |
| 1989-10-04 | 2,100 | 2,190 | 2,070 | 2,180 | 2,984,000 | 21,800 |
| 1989-10-03 | 2,120 | 2,140 | 2,080 | 2,110 | 3,299,000 | 21,100 |
| 1989-10-02 | 2,010 | 2,100 | 1,980 | 2,100 | 2,816,000 | 21,000 |
| 1989-09-29 | 1,970 | 2,020 | 1,960 | 2,010 | 3,140,000 | 20,100 |
| 1989-09-28 | 1,940 | 2,000 | 1,930 | 1,960 | 4,586,000 | 19,600 |
| 1989-09-27 | 1,920 | 1,950 | 1,910 | 1,930 | 3,833,000 | 19,300 |
| 1989-09-26 | 1,850 | 1,920 | 1,830 | 1,920 | 2,499,000 | 19,200 |
| 1989-09-25 | 1,840 | 1,840 | 1,800 | 1,840 | 326,000 | 18,400 |
| 1989-09-22 | 1,850 | 1,850 | 1,800 | 1,840 | 490,000 | 18,400 |
| 1989-09-21 | 1,800 | 1,850 | 1,790 | 1,850 | 549,000 | 18,500 |
| 1989-09-20 | 1,820 | 1,830 | 1,780 | 1,790 | 335,000 | 17,900 |
| 1989-09-19 | 1,830 | 1,840 | 1,790 | 1,800 | 557,000 | 18,000 |
| 1989-09-18 | 1,830 | 1,830 | 1,780 | 1,830 | 161,000 | 18,300 |
| 1989-09-14 | 1,830 | 1,850 | 1,780 | 1,830 | 292,000 | 18,300 |
| 1989-09-13 | 1,840 | 1,840 | 1,800 | 1,830 | 407,000 | 18,300 |
| 1989-09-12 | 1,820 | 1,840 | 1,810 | 1,830 | 256,000 | 18,300 |
| 1989-09-11 | 1,840 | 1,860 | 1,830 | 1,850 | 428,000 | 18,500 |
| 1989-09-08 | 1,830 | 1,900 | 1,810 | 1,850 | 3,705,000 | 18,500 |
| 1989-09-07 | 1,810 | 1,820 | 1,790 | 1,810 | 331,000 | 18,100 |
| 1989-09-06 | 1,840 | 1,840 | 1,780 | 1,810 | 554,000 | 18,100 |
| 1989-09-05 | 1,850 | 1,860 | 1,800 | 1,810 | 680,000 | 18,100 |
| 1989-09-04 | 1,840 | 1,860 | 1,810 | 1,850 | 2,607,000 | 18,500 |
| 1989-09-01 | 1,770 | 1,830 | 1,770 | 1,830 | 4,441,000 | 18,300 |
| 1989-08-31 | 1,710 | 1,760 | 1,710 | 1,740 | 597,000 | 17,400 |
| 1989-08-30 | 1,710 | 1,740 | 1,700 | 1,700 | 260,000 | 17,000 |
| 1989-08-29 | 1,730 | 1,750 | 1,700 | 1,700 | 462,000 | 17,000 |
| 1989-08-28 | 1,710 | 1,740 | 1,710 | 1,730 | 77,000 | 17,300 |
| 1989-08-25 | 1,730 | 1,750 | 1,720 | 1,720 | 522,000 | 17,200 |
| 1989-08-24 | 1,720 | 1,720 | 1,710 | 1,720 | 76,000 | 17,200 |
| 1989-08-23 | 1,740 | 1,780 | 1,700 | 1,720 | 463,000 | 17,200 |
| 1989-08-22 | 1,710 | 1,730 | 1,700 | 1,720 | 218,000 | 17,200 |
| 1989-08-21 | 1,760 | 1,780 | 1,730 | 1,750 | 256,000 | 17,500 |
| 1989-08-18 | 1,800 | 1,810 | 1,750 | 1,790 | 752,000 | 17,900 |
| 1989-08-17 | 1,720 | 1,820 | 1,700 | 1,800 | 2,615,000 | 18,000 |
| 1989-08-16 | 1,660 | 1,700 | 1,650 | 1,690 | 270,000 | 16,900 |
| 1989-08-15 | 1,660 | 1,700 | 1,650 | 1,690 | 146,000 | 16,900 |
| 1989-08-14 | 1,660 | 1,720 | 1,660 | 1,700 | 215,000 | 17,000 |
| 1989-08-11 | 1,660 | 1,720 | 1,630 | 1,710 | 702,000 | 17,100 |
| 1989-08-10 | 1,680 | 1,700 | 1,660 | 1,660 | 276,000 | 16,600 |
| 1989-08-09 | 1,700 | 1,700 | 1,670 | 1,690 | 214,000 | 16,900 |
| 1989-08-08 | 1,720 | 1,750 | 1,700 | 1,700 | 917,000 | 17,000 |
| 1989-08-07 | 1,780 | 1,780 | 1,740 | 1,750 | 315,000 | 17,500 |
| 1989-08-04 | 1,740 | 1,790 | 1,700 | 1,780 | 1,215,000 | 17,800 |
| 1989-08-03 | 1,730 | 1,760 | 1,720 | 1,740 | 653,000 | 17,400 |
| 1989-08-02 | 1,780 | 1,790 | 1,750 | 1,760 | 3,301,000 | 17,600 |
| 1989-08-01 | 1,720 | 1,760 | 1,680 | 1,760 | 2,137,000 | 17,600 |
| 1989-07-31 | 1,720 | 1,730 | 1,690 | 1,710 | 2,300,000 | 17,100 |
| 1989-07-28 | 1,670 | 1,720 | 1,630 | 1,700 | 3,501,000 | 17,000 |
| 1989-07-27 | 1,660 | 1,670 | 1,620 | 1,640 | 3,647,000 | 16,400 |
| 1989-07-26 | 1,590 | 1,670 | 1,580 | 1,660 | 7,274,000 | 16,600 |
| 1989-07-25 | 1,400 | 1,560 | 1,400 | 1,550 | 3,417,000 | 15,500 |
| 1989-07-24 | 1,350 | 1,390 | 1,350 | 1,390 | 432,000 | 13,900 |
| 1989-07-21 | 1,350 | 1,360 | 1,330 | 1,350 | 326,000 | 13,500 |
| 1989-07-20 | 1,350 | 1,350 | 1,340 | 1,340 | 233,000 | 13,400 |
| 1989-07-19 | 1,320 | 1,340 | 1,320 | 1,340 | 188,000 | 13,400 |
| 1989-07-18 | 1,340 | 1,340 | 1,310 | 1,320 | 133,000 | 13,200 |
| 1989-07-17 | 1,340 | 1,340 | 1,340 | 1,340 | 28,000 | 13,400 |
| 1989-07-14 | 1,340 | 1,340 | 1,320 | 1,340 | 163,000 | 13,400 |
| 1989-07-13 | 1,320 | 1,350 | 1,300 | 1,340 | 342,000 | 13,400 |
| 1989-07-12 | 1,320 | 1,330 | 1,320 | 1,330 | 102,000 | 13,300 |
| 1989-07-11 | 1,330 | 1,340 | 1,310 | 1,340 | 45,000 | 13,400 |
| 1989-07-10 | 1,330 | 1,340 | 1,290 | 1,340 | 172,000 | 13,400 |
| 1989-07-07 | 1,320 | 1,350 | 1,300 | 1,330 | 306,000 | 13,300 |
| 1989-07-06 | 1,280 | 1,320 | 1,250 | 1,310 | 142,000 | 13,100 |
| 1989-07-05 | 1,290 | 1,300 | 1,260 | 1,260 | 117,000 | 12,600 |
| 1989-07-04 | 1,250 | 1,300 | 1,240 | 1,290 | 125,000 | 12,900 |
| 1989-07-03 | 1,240 | 1,240 | 1,240 | 1,240 | 23,000 | 12,400 |
| 1989-06-30 | 1,250 | 1,270 | 1,250 | 1,250 | 29,000 | 12,500 |
| 1989-06-29 | 1,250 | 1,280 | 1,240 | 1,250 | 25,000 | 12,500 |
| 1989-06-28 | 1,240 | 1,250 | 1,240 | 1,250 | 19,000 | 12,500 |
| 1989-06-27 | 1,270 | 1,290 | 1,230 | 1,230 | 36,000 | 12,300 |
| 1989-06-26 | 1,270 | 1,270 | 1,260 | 1,260 | 21,000 | 12,600 |
| 1989-06-23 | 1,270 | 1,280 | 1,270 | 1,270 | 58,000 | 12,700 |
| 1989-06-22 | 1,270 | 1,270 | 1,260 | 1,270 | 58,000 | 12,700 |
| 1989-06-21 | 1,230 | 1,270 | 1,230 | 1,230 | 30,000 | 12,300 |
| 1989-06-20 | 1,270 | 1,270 | 1,250 | 1,250 | 17,000 | 12,500 |
| 1989-06-19 | 1,240 | 1,250 | 1,240 | 1,250 | 26,000 | 12,500 |
| 1989-06-16 | 1,230 | 1,250 | 1,230 | 1,250 | 42,000 | 12,500 |
| 1989-06-15 | 1,250 | 1,260 | 1,250 | 1,250 | 70,000 | 12,500 |
| 1989-06-14 | 1,250 | 1,250 | 1,250 | 1,250 | 32,000 | 12,500 |
| 1989-06-13 | 1,250 | 1,250 | 1,240 | 1,250 | 16,000 | 12,500 |
| 1989-06-12 | 1,260 | 1,260 | 1,260 | 1,260 | 17,000 | 12,600 |
| 1989-06-09 | 1,280 | 1,280 | 1,260 | 1,270 | 17,000 | 12,700 |
| 1989-06-08 | 1,290 | 1,290 | 1,290 | 1,290 | 26,000 | 12,900 |
| 1989-06-07 | 1,300 | 1,300 | 1,290 | 1,300 | 70,000 | 13,000 |
| 1989-06-06 | 1,290 | 1,300 | 1,280 | 1,280 | 129,000 | 12,800 |
| 1989-06-05 | 1,320 | 1,340 | 1,310 | 1,310 | 118,000 | 13,100 |
| 1989-06-02 | 1,330 | 1,360 | 1,300 | 1,300 | 631,000 | 13,000 |
| 1989-06-01 | 1,320 | 1,330 | 1,300 | 1,300 | 159,000 | 13,000 |
| 1989-05-31 | 1,300 | 1,310 | 1,290 | 1,300 | 315,000 | 13,000 |
| 1989-05-30 | 1,300 | 1,300 | 1,270 | 1,280 | 203,000 | 12,800 |
| 1989-05-29 | 1,290 | 1,310 | 1,280 | 1,280 | 140,000 | 12,800 |
| 1989-05-26 | 1,250 | 1,290 | 1,250 | 1,290 | 157,000 | 12,900 |
| 1989-05-25 | 1,250 | 1,250 | 1,250 | 1,250 | 26,000 | 12,500 |
| 1989-05-24 | 1,260 | 1,260 | 1,240 | 1,240 | 65,000 | 12,400 |
| 1989-05-23 | 1,260 | 1,260 | 1,240 | 1,240 | 65,000 | 12,400 |
| 1989-05-22 | 1,240 | 1,260 | 1,240 | 1,240 | 38,000 | 12,400 |
| 1989-05-19 | 1,260 | 1,270 | 1,220 | 1,220 | 83,000 | 12,200 |
| 1989-05-18 | 1,280 | 1,280 | 1,260 | 1,260 | 61,000 | 12,600 |
| 1989-05-17 | 1,270 | 1,280 | 1,270 | 1,280 | 34,000 | 12,800 |
| 1989-05-15 | 1,280 | 1,280 | 1,260 | 1,260 | 75,000 | 12,600 |
| 1989-05-12 | 1,290 | 1,290 | 1,280 | 1,280 | 148,000 | 12,800 |
| 1989-05-11 | 1,290 | 1,290 | 1,270 | 1,290 | 158,000 | 12,900 |
| 1989-05-10 | 1,290 | 1,300 | 1,260 | 1,260 | 118,000 | 12,600 |
| 1989-05-09 | 1,300 | 1,300 | 1,250 | 1,280 | 116,000 | 12,800 |
| 1989-05-08 | 1,300 | 1,310 | 1,280 | 1,290 | 163,000 | 12,900 |
| 1989-05-02 | 1,300 | 1,320 | 1,280 | 1,310 | 599,000 | 13,100 |
| 1989-05-01 | 1,280 | 1,310 | 1,260 | 1,310 | 447,000 | 13,100 |
| 1989-04-28 | 1,250 | 1,280 | 1,250 | 1,260 | 335,000 | 12,600 |
| 1989-04-27 | 1,180 | 1,240 | 1,180 | 1,240 | 393,000 | 12,400 |
| 1989-04-26 | 1,170 | 1,180 | 1,170 | 1,180 | 75,000 | 11,800 |
| 1989-04-25 | 1,170 | 1,180 | 1,170 | 1,180 | 115,000 | 11,800 |
| 1989-04-24 | 1,170 | 1,200 | 1,170 | 1,190 | 159,000 | 11,900 |
| 1989-04-21 | 1,200 | 1,200 | 1,170 | 1,170 | 45,000 | 11,700 |
| 1989-04-20 | 1,200 | 1,220 | 1,180 | 1,200 | 52,000 | 12,000 |
| 1989-04-19 | 1,180 | 1,210 | 1,150 | 1,200 | 118,000 | 12,000 |
| 1989-04-18 | 1,190 | 1,220 | 1,190 | 1,200 | 20,000 | 12,000 |
| 1989-04-17 | 1,190 | 1,220 | 1,190 | 1,200 | 58,000 | 12,000 |
| 1989-04-14 | 1,190 | 1,190 | 1,180 | 1,180 | 7,000 | 11,800 |
| 1989-04-13 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 11,900 |
| 1989-04-12 | 1,170 | 1,210 | 1,160 | 1,170 | 81,000 | 11,700 |
| 1989-04-11 | 1,190 | 1,200 | 1,190 | 1,190 | 11,000 | 11,900 |
| 1989-04-10 | 1,230 | 1,230 | 1,170 | 1,170 | 56,000 | 11,700 |
| 1989-04-07 | 1,200 | 1,220 | 1,150 | 1,150 | 151,000 | 11,500 |
| 1989-04-06 | 1,200 | 1,220 | 1,200 | 1,200 | 111,000 | 12,000 |
| 1989-04-05 | 1,200 | 1,220 | 1,200 | 1,200 | 57,000 | 12,000 |
| 1989-04-04 | 1,240 | 1,240 | 1,160 | 1,180 | 101,000 | 11,800 |
| 1989-04-03 | 1,230 | 1,230 | 1,230 | 1,230 | 101,000 | 12,300 |
| 1989-03-31 | 1,230 | 1,230 | 1,210 | 1,230 | 92,000 | 12,300 |
| 1989-03-30 | 1,190 | 1,210 | 1,180 | 1,210 | 11,000 | 12,100 |
| 1989-03-29 | 1,210 | 1,210 | 1,180 | 1,180 | 58,000 | 11,800 |
| 1989-03-28 | 1,170 | 1,170 | 1,170 | 1,170 | 23,000 | 11,700 |
| 1989-03-27 | 1,170 | 1,230 | 1,160 | 1,230 | 149,000 | 12,300 |
| 1989-03-24 | 1,150 | 1,180 | 1,150 | 1,150 | 64,000 | 11,500 |
| 1989-03-23 | 1,190 | 1,190 | 1,150 | 1,150 | 117,000 | 11,500 |
| 1989-03-22 | 1,240 | 1,240 | 1,160 | 1,160 | 182,000 | 11,600 |
| 1989-03-20 | 1,220 | 1,220 | 1,200 | 1,210 | 34,000 | 12,100 |
| 1989-03-17 | 1,200 | 1,240 | 1,200 | 1,220 | 138,000 | 12,200 |
| 1989-03-16 | 1,200 | 1,200 | 1,170 | 1,180 | 61,000 | 11,800 |
| 1989-03-15 | 1,170 | 1,190 | 1,160 | 1,190 | 215,000 | 11,900 |
| 1989-03-14 | 1,150 | 1,160 | 1,140 | 1,150 | 244,000 | 11,500 |
| 1989-03-13 | 1,160 | 1,170 | 1,140 | 1,140 | 129,000 | 11,400 |
| 1989-03-10 | 1,180 | 1,180 | 1,150 | 1,150 | 194,000 | 11,500 |
| 1989-03-09 | 1,200 | 1,200 | 1,190 | 1,190 | 71,000 | 11,900 |
| 1989-03-08 | 1,210 | 1,220 | 1,190 | 1,200 | 60,000 | 12,000 |
| 1989-03-07 | 1,220 | 1,220 | 1,210 | 1,220 | 15,000 | 12,200 |
| 1989-03-06 | 1,240 | 1,240 | 1,200 | 1,210 | 270,000 | 12,100 |
| 1989-03-03 | 1,240 | 1,250 | 1,210 | 1,230 | 145,000 | 12,300 |
| 1989-03-02 | 1,240 | 1,240 | 1,230 | 1,230 | 89,000 | 12,300 |
| 1989-03-01 | 1,220 | 1,230 | 1,210 | 1,220 | 55,000 | 12,200 |
| 1989-02-28 | 1,220 | 1,220 | 1,200 | 1,210 | 154,000 | 12,100 |
| 1989-02-27 | 1,250 | 1,250 | 1,220 | 1,220 | 101,000 | 12,200 |
| 1989-02-23 | 1,250 | 1,250 | 1,230 | 1,230 | 184,000 | 12,300 |
| 1989-02-22 | 1,240 | 1,250 | 1,230 | 1,230 | 30,000 | 12,300 |
| 1989-02-21 | 1,250 | 1,250 | 1,230 | 1,240 | 83,000 | 12,400 |
| 1989-02-20 | 1,240 | 1,240 | 1,220 | 1,220 | 63,000 | 12,200 |
| 1989-02-17 | 1,220 | 1,250 | 1,200 | 1,200 | 320,000 | 12,000 |
| 1989-02-16 | 1,240 | 1,250 | 1,220 | 1,220 | 135,000 | 12,200 |
| 1989-02-15 | 1,240 | 1,270 | 1,240 | 1,250 | 189,000 | 12,500 |
| 1989-02-14 | 1,240 | 1,250 | 1,240 | 1,250 | 20,000 | 12,500 |
| 1989-02-13 | 1,260 | 1,280 | 1,250 | 1,260 | 25,000 | 12,600 |
| 1989-02-10 | 1,260 | 1,260 | 1,250 | 1,260 | 23,000 | 12,600 |
| 1989-02-09 | 1,240 | 1,240 | 1,220 | 1,220 | 182,000 | 12,200 |
| 1989-02-08 | 1,250 | 1,260 | 1,230 | 1,250 | 169,000 | 12,500 |
| 1989-02-07 | 1,260 | 1,260 | 1,250 | 1,250 | 130,000 | 12,500 |
| 1989-02-06 | 1,290 | 1,290 | 1,280 | 1,280 | 49,000 | 12,800 |
| 1989-02-03 | 1,290 | 1,290 | 1,270 | 1,290 | 100,000 | 12,900 |
| 1989-02-02 | 1,310 | 1,310 | 1,290 | 1,290 | 62,000 | 12,900 |
| 1989-02-01 | 1,310 | 1,320 | 1,300 | 1,310 | 41,000 | 13,100 |
| 1989-01-31 | 1,320 | 1,320 | 1,300 | 1,310 | 128,000 | 13,100 |
| 1989-01-30 | 1,290 | 1,320 | 1,290 | 1,320 | 391,000 | 13,200 |
| 1989-01-28 | 1,260 | 1,290 | 1,260 | 1,290 | 103,000 | 12,900 |
| 1989-01-27 | 1,260 | 1,280 | 1,250 | 1,270 | 65,000 | 12,700 |
| 1989-01-26 | 1,280 | 1,290 | 1,250 | 1,260 | 77,000 | 12,600 |
| 1989-01-25 | 1,280 | 1,280 | 1,270 | 1,280 | 54,000 | 12,800 |
| 1989-01-24 | 1,260 | 1,270 | 1,250 | 1,270 | 68,000 | 12,700 |
| 1989-01-23 | 1,260 | 1,270 | 1,250 | 1,250 | 33,000 | 12,500 |
| 1989-01-20 | 1,250 | 1,260 | 1,250 | 1,250 | 29,000 | 12,500 |
| 1989-01-19 | 1,240 | 1,270 | 1,230 | 1,270 | 69,000 | 12,700 |
| 1989-01-18 | 1,250 | 1,260 | 1,250 | 1,260 | 57,000 | 12,600 |
| 1989-01-17 | 1,240 | 1,260 | 1,230 | 1,230 | 58,000 | 12,300 |
| 1989-01-13 | 1,220 | 1,240 | 1,220 | 1,220 | 53,000 | 12,200 |
| 1989-01-12 | 1,220 | 1,220 | 1,220 | 1,220 | 30,000 | 12,200 |
| 1989-01-11 | 1,210 | 1,240 | 1,210 | 1,240 | 50,000 | 12,400 |
| 1989-01-10 | 1,230 | 1,230 | 1,210 | 1,210 | 92,000 | 12,100 |
| 1989-01-09 | 1,240 | 1,240 | 1,200 | 1,220 | 76,000 | 12,200 |
| 1989-01-06 | 1,250 | 1,280 | 1,240 | 1,240 | 80,000 | 12,400 |
| 1989-01-05 | 1,260 | 1,260 | 1,250 | 1,260 | 172,000 | 12,600 |
| 1989-01-04 | 1,240 | 1,240 | 1,240 | 1,240 | 20,000 | 12,400 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1988-12-24]1株→1.05株 [1987-12-24]1株→1.05株 [1986-12-24]1株→1.1株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株 [1983-12-26]1株→1.1株
