8013 (株)ナイガイ 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 | 1,570 | 1,600 | 1,570 | 1,600 | 61,000 | 14,512.50 |
| 1989-12-28 | 1,570 | 1,600 | 1,570 | 1,590 | 223,000 | 14,421.80 |
| 1989-12-27 | 1,550 | 1,590 | 1,550 | 1,590 | 274,000 | 14,421.80 |
| 1989-12-26 | 1,560 | 1,570 | 1,550 | 1,570 | 114,000 | 14,240.40 |
| 1989-12-25 | 1,540 | 1,570 | 1,540 | 1,570 | 151,000 | 14,240.40 |
| 1989-12-22 | 1,570 | 1,600 | 1,560 | 1,570 | 145,000 | 14,240.40 |
| 1989-12-21 | 1,580 | 1,670 | 1,580 | 1,600 | 134,000 | 14,512.50 |
| 1989-12-20 | 1,570 | 1,620 | 1,570 | 1,580 | 114,000 | 14,331.10 |
| 1989-12-19 | 1,590 | 1,620 | 1,570 | 1,580 | 124,000 | 14,331.10 |
| 1989-12-18 | 1,600 | 1,630 | 1,600 | 1,620 | 79,000 | 14,693.90 |
| 1989-12-15 | 1,600 | 1,650 | 1,600 | 1,650 | 70,000 | 14,966 |
| 1989-12-14 | 1,660 | 1,660 | 1,610 | 1,630 | 79,000 | 14,784.60 |
| 1989-12-13 | 1,660 | 1,690 | 1,640 | 1,660 | 146,000 | 15,056.70 |
| 1989-12-12 | 1,620 | 1,670 | 1,600 | 1,660 | 102,000 | 15,056.70 |
| 1989-12-11 | 1,620 | 1,650 | 1,600 | 1,620 | 145,000 | 14,693.90 |
| 1989-12-08 | 1,700 | 1,700 | 1,650 | 1,650 | 470,000 | 14,966 |
| 1989-12-07 | 1,710 | 1,720 | 1,670 | 1,670 | 1,165,000 | 15,147.40 |
| 1989-12-06 | 1,600 | 1,690 | 1,600 | 1,680 | 1,146,000 | 15,238.10 |
| 1989-12-05 | 1,600 | 1,610 | 1,580 | 1,600 | 379,000 | 14,512.50 |
| 1989-12-04 | 1,570 | 1,590 | 1,540 | 1,550 | 260,000 | 14,059 |
| 1989-12-01 | 1,540 | 1,590 | 1,540 | 1,560 | 175,000 | 14,149.70 |
| 1989-11-30 | 1,550 | 1,590 | 1,540 | 1,550 | 251,000 | 14,059 |
| 1989-11-29 | 1,550 | 1,580 | 1,550 | 1,570 | 128,000 | 14,240.40 |
| 1989-11-28 | 1,600 | 1,600 | 1,550 | 1,580 | 329,000 | 14,331.10 |
| 1989-11-27 | 1,570 | 1,620 | 1,550 | 1,600 | 498,000 | 14,512.50 |
| 1989-11-24 | 1,580 | 1,600 | 1,570 | 1,600 | 117,000 | 14,512.50 |
| 1989-11-22 | 1,590 | 1,620 | 1,580 | 1,580 | 213,000 | 14,331.10 |
| 1989-11-21 | 1,590 | 1,630 | 1,580 | 1,590 | 132,000 | 14,421.80 |
| 1989-11-20 | 1,580 | 1,630 | 1,580 | 1,590 | 138,000 | 14,421.80 |
| 1989-11-17 | 1,610 | 1,630 | 1,580 | 1,630 | 237,000 | 14,784.60 |
| 1989-11-16 | 1,610 | 1,630 | 1,580 | 1,630 | 311,000 | 14,784.60 |
| 1989-11-15 | 1,640 | 1,660 | 1,600 | 1,600 | 192,000 | 14,512.50 |
| 1989-11-14 | 1,670 | 1,670 | 1,650 | 1,670 | 145,000 | 15,147.40 |
| 1989-11-13 | 1,700 | 1,710 | 1,670 | 1,670 | 178,000 | 15,147.40 |
| 1989-11-10 | 1,700 | 1,710 | 1,630 | 1,660 | 464,000 | 15,056.70 |
| 1989-11-09 | 1,700 | 1,730 | 1,670 | 1,700 | 844,000 | 15,419.50 |
| 1989-11-08 | 1,670 | 1,750 | 1,660 | 1,700 | 2,023,000 | 15,419.50 |
| 1989-11-07 | 1,670 | 1,670 | 1,610 | 1,620 | 679,000 | 14,693.90 |
| 1989-11-06 | 1,560 | 1,650 | 1,550 | 1,640 | 1,178,000 | 14,875.30 |
| 1989-11-02 | 1,540 | 1,590 | 1,530 | 1,530 | 300,000 | 13,877.60 |
| 1989-11-01 | 1,550 | 1,590 | 1,550 | 1,560 | 335,000 | 14,149.70 |
| 1989-10-31 | 1,510 | 1,560 | 1,510 | 1,520 | 175,000 | 13,786.80 |
| 1989-10-30 | 1,550 | 1,550 | 1,510 | 1,510 | 202,000 | 13,696.10 |
| 1989-10-27 | 1,540 | 1,570 | 1,500 | 1,550 | 496,000 | 14,059 |
| 1989-10-26 | 1,500 | 1,550 | 1,500 | 1,530 | 165,000 | 13,877.60 |
| 1989-10-25 | 1,530 | 1,540 | 1,500 | 1,520 | 249,000 | 13,786.80 |
| 1989-10-24 | 1,550 | 1,580 | 1,520 | 1,520 | 393,000 | 13,786.80 |
| 1989-10-23 | 1,500 | 1,600 | 1,500 | 1,600 | 333,000 | 14,512.50 |
| 1989-10-20 | 1,550 | 1,600 | 1,510 | 1,510 | 311,000 | 13,696.10 |
| 1989-10-19 | 1,580 | 1,630 | 1,580 | 1,580 | 319,000 | 14,331.10 |
| 1989-10-18 | 1,650 | 1,690 | 1,600 | 1,610 | 310,000 | 14,603.20 |
| 1989-10-17 | 1,630 | 1,670 | 1,600 | 1,640 | 832,000 | 14,875.30 |
| 1989-10-16 | 1,590 | 1,640 | 1,570 | 1,570 | 583,000 | 14,240.40 |
| 1989-10-13 | 1,600 | 1,700 | 1,600 | 1,670 | 771,000 | 15,147.40 |
| 1989-10-12 | 1,690 | 1,700 | 1,600 | 1,630 | 730,000 | 14,784.60 |
| 1989-10-11 | 1,630 | 1,750 | 1,610 | 1,650 | 3,618,000 | 14,966 |
| 1989-10-09 | 1,650 | 1,680 | 1,610 | 1,660 | 1,006,000 | 15,056.70 |
| 1989-10-06 | 1,640 | 1,710 | 1,560 | 1,650 | 2,938,000 | 14,966 |
| 1989-10-05 | 1,560 | 1,670 | 1,550 | 1,630 | 7,713,999 | 14,784.60 |
| 1989-10-04 | 1,380 | 1,530 | 1,370 | 1,490 | 8,896,999 | 13,514.70 |
| 1989-10-03 | 1,230 | 1,400 | 1,210 | 1,400 | 4,629,000 | 12,698.40 |
| 1989-10-02 | 1,200 | 1,250 | 1,200 | 1,230 | 2,080,000 | 11,156.50 |
| 1989-09-29 | 1,180 | 1,190 | 1,160 | 1,190 | 1,016,000 | 10,793.70 |
| 1989-09-28 | 1,170 | 1,180 | 1,160 | 1,170 | 1,254,000 | 10,612.20 |
| 1989-09-27 | 1,090 | 1,150 | 1,090 | 1,150 | 893,000 | 10,430.80 |
| 1989-09-26 | 1,080 | 1,110 | 1,080 | 1,100 | 348,000 | 9,977.32 |
| 1989-09-25 | 1,100 | 1,100 | 1,080 | 1,080 | 340,000 | 9,795.92 |
| 1989-09-22 | 1,100 | 1,100 | 1,080 | 1,090 | 203,000 | 9,886.62 |
| 1989-09-21 | 1,110 | 1,120 | 1,080 | 1,100 | 370,000 | 9,977.32 |
| 1989-09-20 | 1,110 | 1,130 | 1,100 | 1,120 | 1,517,000 | 10,158.70 |
| 1989-09-19 | 1,060 | 1,100 | 1,060 | 1,100 | 1,105,000 | 9,977.32 |
| 1989-09-18 | 1,040 | 1,040 | 1,020 | 1,030 | 117,000 | 9,342.40 |
| 1989-09-14 | 1,050 | 1,050 | 1,030 | 1,030 | 42,000 | 9,342.40 |
| 1989-09-13 | 1,060 | 1,060 | 1,030 | 1,050 | 159,000 | 9,523.81 |
| 1989-09-12 | 1,050 | 1,070 | 1,050 | 1,050 | 288,000 | 9,523.81 |
| 1989-09-11 | 1,060 | 1,070 | 1,040 | 1,040 | 249,000 | 9,433.11 |
| 1989-09-08 | 1,030 | 1,060 | 1,030 | 1,050 | 368,000 | 9,523.81 |
| 1989-09-07 | 1,040 | 1,040 | 1,020 | 1,020 | 241,000 | 9,251.70 |
| 1989-09-06 | 1,050 | 1,050 | 1,030 | 1,040 | 90,000 | 9,433.11 |
| 1989-09-05 | 1,040 | 1,050 | 1,030 | 1,050 | 177,000 | 9,523.81 |
| 1989-09-04 | 1,070 | 1,070 | 1,050 | 1,050 | 157,000 | 9,523.81 |
| 1989-09-01 | 1,050 | 1,090 | 1,040 | 1,070 | 693,000 | 9,705.22 |
| 1989-08-31 | 1,070 | 1,090 | 1,050 | 1,050 | 593,000 | 9,523.81 |
| 1989-08-30 | 1,040 | 1,100 | 1,040 | 1,050 | 3,745,000 | 9,523.81 |
| 1989-08-29 | 1,040 | 1,040 | 1,020 | 1,030 | 488,000 | 9,342.40 |
| 1989-08-28 | 1,010 | 1,040 | 1,000 | 1,020 | 418,000 | 9,251.70 |
| 1989-08-25 | 1,000 | 1,010 | 1,000 | 1,010 | 116,000 | 9,161 |
| 1989-08-24 | 1,010 | 1,020 | 1,000 | 1,000 | 262,000 | 9,070.29 |
| 1989-08-23 | 1,020 | 1,020 | 999 | 1,010 | 360,000 | 9,161 |
| 1989-08-22 | 1,020 | 1,040 | 1,010 | 1,030 | 595,000 | 9,342.40 |
| 1989-08-21 | 999 | 1,050 | 992 | 1,020 | 1,826,000 | 9,251.70 |
| 1989-08-18 | 978 | 990 | 978 | 989 | 367,000 | 8,970.52 |
| 1989-08-17 | 955 | 983 | 955 | 978 | 146,000 | 8,870.75 |
| 1989-08-16 | 951 | 965 | 950 | 952 | 54,000 | 8,634.92 |
| 1989-08-15 | 950 | 950 | 946 | 950 | 49,000 | 8,616.78 |
| 1989-08-14 | 951 | 951 | 945 | 947 | 66,000 | 8,589.57 |
| 1989-08-11 | 953 | 955 | 948 | 951 | 109,000 | 8,625.85 |
| 1989-08-10 | 960 | 960 | 952 | 953 | 42,000 | 8,643.99 |
| 1989-08-09 | 965 | 970 | 956 | 965 | 120,000 | 8,752.83 |
| 1989-08-08 | 972 | 975 | 965 | 965 | 115,000 | 8,752.83 |
| 1989-08-07 | 977 | 977 | 971 | 971 | 102,000 | 8,807.26 |
| 1989-08-04 | 976 | 978 | 965 | 966 | 103,000 | 8,761.90 |
| 1989-08-03 | 976 | 980 | 974 | 974 | 78,000 | 8,834.47 |
| 1989-08-02 | 973 | 983 | 973 | 976 | 118,000 | 8,852.61 |
| 1989-08-01 | 980 | 985 | 966 | 983 | 158,000 | 8,916.10 |
| 1989-07-31 | 987 | 987 | 970 | 980 | 119,000 | 8,888.89 |
| 1989-07-28 | 990 | 990 | 978 | 988 | 309,000 | 8,961.45 |
| 1989-07-27 | 995 | 1,000 | 986 | 990 | 975,000 | 8,979.59 |
| 1989-07-26 | 965 | 986 | 961 | 985 | 972,000 | 8,934.24 |
| 1989-07-25 | 949 | 960 | 943 | 960 | 297,000 | 8,707.48 |
| 1989-07-24 | 938 | 949 | 938 | 943 | 188,000 | 8,553.29 |
| 1989-07-21 | 931 | 938 | 928 | 934 | 131,000 | 8,471.66 |
| 1989-07-20 | 940 | 940 | 926 | 930 | 76,000 | 8,435.37 |
| 1989-07-19 | 925 | 938 | 925 | 930 | 81,000 | 8,435.37 |
| 1989-07-18 | 924 | 933 | 922 | 929 | 164,000 | 8,426.30 |
| 1989-07-17 | 940 | 940 | 921 | 922 | 34,000 | 8,362.81 |
| 1989-07-14 | 920 | 930 | 920 | 921 | 48,000 | 8,353.74 |
| 1989-07-13 | 943 | 943 | 920 | 920 | 100,000 | 8,344.67 |
| 1989-07-12 | 945 | 950 | 930 | 937 | 152,000 | 8,498.87 |
| 1989-07-11 | 936 | 949 | 935 | 944 | 281,000 | 8,562.36 |
| 1989-07-10 | 936 | 936 | 928 | 935 | 152,000 | 8,480.73 |
| 1989-07-07 | 910 | 933 | 910 | 932 | 173,000 | 8,453.51 |
| 1989-07-06 | 912 | 915 | 910 | 910 | 83,000 | 8,253.97 |
| 1989-07-05 | 921 | 921 | 906 | 910 | 62,000 | 8,253.97 |
| 1989-07-04 | 900 | 920 | 900 | 911 | 50,000 | 8,263.04 |
| 1989-07-03 | 891 | 900 | 891 | 900 | 31,000 | 8,163.27 |
| 1989-06-30 | 901 | 901 | 891 | 891 | 90,000 | 8,081.63 |
| 1989-06-29 | 910 | 910 | 901 | 901 | 39,000 | 8,172.34 |
| 1989-06-28 | 891 | 900 | 891 | 900 | 39,000 | 8,163.27 |
| 1989-06-27 | 892 | 910 | 890 | 910 | 49,000 | 8,253.97 |
| 1989-06-26 | 902 | 902 | 893 | 902 | 61,000 | 8,181.41 |
| 1989-06-23 | 906 | 923 | 906 | 922 | 77,000 | 8,362.81 |
| 1989-06-22 | 901 | 925 | 901 | 919 | 90,000 | 8,335.60 |
| 1989-06-21 | 900 | 910 | 897 | 910 | 87,000 | 8,253.97 |
| 1989-06-20 | 902 | 905 | 896 | 900 | 79,000 | 8,163.27 |
| 1989-06-19 | 924 | 924 | 902 | 902 | 54,000 | 8,181.41 |
| 1989-06-16 | 919 | 919 | 900 | 910 | 87,000 | 8,253.97 |
| 1989-06-15 | 935 | 940 | 905 | 909 | 101,000 | 8,244.90 |
| 1989-06-14 | 945 | 945 | 915 | 934 | 253,000 | 8,471.66 |
| 1989-06-13 | 921 | 935 | 920 | 935 | 214,000 | 8,480.73 |
| 1989-06-12 | 940 | 940 | 920 | 920 | 148,000 | 8,344.67 |
| 1989-06-09 | 950 | 950 | 930 | 930 | 319,000 | 8,435.37 |
| 1989-06-08 | 926 | 950 | 918 | 940 | 254,000 | 8,526.08 |
| 1989-06-07 | 911 | 924 | 910 | 916 | 362,000 | 8,308.39 |
| 1989-06-06 | 910 | 920 | 910 | 910 | 278,000 | 8,253.97 |
| 1989-06-05 | 937 | 937 | 920 | 930 | 161,000 | 8,435.37 |
| 1989-06-02 | 947 | 950 | 917 | 917 | 406,000 | 8,317.46 |
| 1989-06-01 | 960 | 963 | 947 | 947 | 302,000 | 8,589.57 |
| 1989-05-31 | 922 | 960 | 922 | 959 | 539,000 | 8,698.41 |
| 1989-05-30 | 919 | 929 | 910 | 920 | 193,000 | 8,344.67 |
| 1989-05-29 | 910 | 929 | 909 | 929 | 238,000 | 8,426.30 |
| 1989-05-26 | 910 | 915 | 905 | 908 | 51,000 | 8,235.83 |
| 1989-05-25 | 908 | 915 | 906 | 915 | 70,000 | 8,299.32 |
| 1989-05-24 | 910 | 920 | 900 | 911 | 79,000 | 8,263.04 |
| 1989-05-23 | 926 | 926 | 906 | 920 | 74,000 | 8,344.67 |
| 1989-05-22 | 941 | 941 | 928 | 928 | 61,000 | 8,417.23 |
| 1989-05-19 | 931 | 938 | 925 | 938 | 110,000 | 8,507.94 |
| 1989-05-18 | 929 | 930 | 925 | 930 | 147,000 | 8,435.37 |
| 1989-05-17 | 922 | 935 | 922 | 930 | 149,000 | 8,435.37 |
| 1989-05-16 | 920 | 929 | 920 | 921 | 49,000 | 8,353.74 |
| 1989-05-15 | 936 | 936 | 920 | 920 | 98,000 | 8,344.67 |
| 1989-05-12 | 931 | 934 | 924 | 926 | 179,000 | 8,399.09 |
| 1989-05-11 | 924 | 934 | 924 | 931 | 77,000 | 8,444.44 |
| 1989-05-10 | 928 | 935 | 928 | 934 | 103,000 | 8,471.66 |
| 1989-05-09 | 934 | 940 | 915 | 918 | 112,000 | 8,326.53 |
| 1989-05-08 | 945 | 955 | 941 | 944 | 190,000 | 8,562.36 |
| 1989-05-02 | 969 | 970 | 939 | 945 | 523,000 | 8,571.43 |
| 1989-05-01 | 955 | 964 | 954 | 961 | 534,000 | 8,716.55 |
| 1989-04-28 | 940 | 954 | 940 | 953 | 797,000 | 8,643.99 |
| 1989-04-27 | 920 | 945 | 920 | 944 | 824,000 | 8,562.36 |
| 1989-04-26 | 910 | 919 | 905 | 919 | 264,000 | 8,335.60 |
| 1989-04-25 | 900 | 910 | 895 | 910 | 181,000 | 8,253.97 |
| 1989-04-24 | 906 | 908 | 890 | 890 | 165,000 | 8,072.56 |
| 1989-04-21 | 905 | 910 | 891 | 900 | 153,000 | 8,163.27 |
| 1989-04-20 | 919 | 919 | 900 | 909 | 340,000 | 8,244.90 |
| 1989-04-19 | 882 | 921 | 876 | 909 | 496,000 | 8,244.90 |
| 1989-04-18 | 882 | 885 | 876 | 882 | 193,000 | 8,000 |
| 1989-04-17 | 879 | 880 | 875 | 876 | 125,000 | 7,945.58 |
| 1989-04-14 | 870 | 870 | 850 | 869 | 74,000 | 7,882.09 |
| 1989-04-13 | 877 | 878 | 854 | 860 | 171,000 | 7,800.45 |
| 1989-04-12 | 860 | 880 | 860 | 875 | 173,000 | 7,936.51 |
| 1989-04-11 | 865 | 875 | 865 | 870 | 109,000 | 7,891.16 |
| 1989-04-10 | 880 | 880 | 871 | 875 | 126,000 | 7,936.51 |
| 1989-04-07 | 871 | 879 | 864 | 876 | 91,000 | 7,945.58 |
| 1989-04-06 | 890 | 890 | 870 | 870 | 368,000 | 7,891.16 |
| 1989-04-05 | 886 | 892 | 875 | 889 | 207,000 | 8,063.49 |
| 1989-04-04 | 864 | 890 | 863 | 887 | 364,000 | 8,045.35 |
| 1989-04-03 | 839 | 864 | 839 | 864 | 119,000 | 7,836.73 |
| 1989-03-31 | 835 | 838 | 831 | 835 | 62,000 | 7,573.70 |
| 1989-03-30 | 827 | 830 | 815 | 828 | 58,000 | 7,510.20 |
| 1989-03-29 | 802 | 826 | 800 | 826 | 65,000 | 7,492.06 |
| 1989-03-28 | 801 | 811 | 795 | 800 | 166,000 | 7,256.24 |
| 1989-03-27 | 810 | 810 | 795 | 795 | 141,000 | 7,210.88 |
| 1989-03-24 | 800 | 800 | 790 | 800 | 150,000 | 7,256.24 |
| 1989-03-23 | 796 | 805 | 796 | 801 | 58,000 | 7,265.31 |
| 1989-03-22 | 821 | 821 | 790 | 790 | 107,000 | 7,165.53 |
| 1989-03-20 | 827 | 827 | 812 | 812 | 70,000 | 7,365.08 |
| 1989-03-17 | 836 | 840 | 816 | 817 | 76,000 | 7,410.43 |
| 1989-03-16 | 845 | 850 | 836 | 836 | 129,000 | 7,582.77 |
| 1989-03-15 | 850 | 851 | 840 | 840 | 81,000 | 7,619.05 |
| 1989-03-14 | 848 | 851 | 848 | 850 | 53,000 | 7,709.75 |
| 1989-03-13 | 850 | 850 | 847 | 848 | 59,000 | 7,691.61 |
| 1989-03-10 | 856 | 857 | 847 | 848 | 86,000 | 7,691.61 |
| 1989-03-09 | 858 | 860 | 855 | 859 | 113,000 | 7,791.38 |
| 1989-03-08 | 857 | 868 | 857 | 858 | 118,000 | 7,782.31 |
| 1989-03-07 | 854 | 860 | 850 | 855 | 71,000 | 7,755.10 |
| 1989-03-06 | 862 | 862 | 854 | 854 | 67,000 | 7,746.03 |
| 1989-03-03 | 861 | 862 | 851 | 852 | 107,000 | 7,727.89 |
| 1989-03-02 | 855 | 859 | 853 | 859 | 180,000 | 7,791.38 |
| 1989-03-01 | 860 | 860 | 850 | 852 | 116,000 | 7,727.89 |
| 1989-02-28 | 844 | 866 | 840 | 865 | 156,000 | 7,845.81 |
| 1989-02-27 | 830 | 844 | 829 | 844 | 105,000 | 7,655.33 |
| 1989-02-23 | 840 | 842 | 828 | 828 | 242,000 | 7,510.20 |
| 1989-02-22 | 838 | 840 | 833 | 840 | 194,000 | 7,619.05 |
| 1989-02-21 | 841 | 841 | 833 | 835 | 140,000 | 7,573.70 |
| 1989-02-20 | 831 | 845 | 830 | 840 | 103,000 | 7,619.05 |
| 1989-02-17 | 844 | 845 | 830 | 831 | 138,000 | 7,537.42 |
| 1989-02-16 | 830 | 840 | 830 | 840 | 180,000 | 7,619.05 |
| 1989-02-15 | 841 | 843 | 825 | 825 | 97,000 | 7,482.99 |
| 1989-02-14 | 842 | 842 | 821 | 821 | 162,000 | 7,446.71 |
| 1989-02-13 | 840 | 844 | 831 | 831 | 160,000 | 7,537.42 |
| 1989-02-10 | 855 | 860 | 841 | 841 | 162,000 | 7,628.12 |
| 1989-02-09 | 845 | 855 | 845 | 855 | 169,000 | 7,755.10 |
| 1989-02-08 | 855 | 855 | 841 | 841 | 154,000 | 7,628.12 |
| 1989-02-07 | 863 | 863 | 846 | 855 | 255,000 | 7,755.10 |
| 1989-02-06 | 879 | 879 | 863 | 863 | 179,000 | 7,827.66 |
| 1989-02-03 | 890 | 890 | 863 | 865 | 247,000 | 7,845.81 |
| 1989-02-02 | 881 | 885 | 880 | 883 | 149,000 | 8,009.07 |
| 1989-02-01 | 885 | 895 | 871 | 880 | 253,000 | 7,981.86 |
| 1989-01-31 | 885 | 897 | 881 | 881 | 85,000 | 7,990.93 |
| 1989-01-30 | 898 | 900 | 881 | 881 | 181,000 | 7,990.93 |
| 1989-01-28 | 890 | 900 | 889 | 900 | 169,000 | 8,163.27 |
| 1989-01-27 | 911 | 911 | 882 | 888 | 97,000 | 8,054.42 |
| 1989-01-26 | 901 | 913 | 898 | 910 | 316,000 | 8,253.97 |
| 1989-01-25 | 910 | 915 | 900 | 900 | 255,000 | 8,163.27 |
| 1989-01-24 | 900 | 919 | 900 | 900 | 355,000 | 8,163.27 |
| 1989-01-23 | 891 | 903 | 888 | 900 | 276,000 | 8,163.27 |
| 1989-01-20 | 878 | 890 | 875 | 890 | 294,000 | 8,072.56 |
| 1989-01-19 | 887 | 889 | 877 | 878 | 326,000 | 7,963.72 |
| 1989-01-18 | 870 | 885 | 865 | 880 | 392,000 | 7,981.86 |
| 1989-01-17 | 875 | 878 | 860 | 860 | 248,000 | 7,800.45 |
| 1989-01-13 | 843 | 894 | 843 | 865 | 542,000 | 7,845.81 |
| 1989-01-12 | 841 | 845 | 835 | 840 | 238,000 | 7,619.05 |
| 1989-01-11 | 845 | 845 | 825 | 838 | 252,000 | 7,600.91 |
| 1989-01-10 | 820 | 851 | 820 | 826 | 186,000 | 7,492.06 |
| 1989-01-09 | 802 | 818 | 802 | 810 | 269,000 | 7,346.94 |
| 1989-01-06 | 806 | 820 | 800 | 800 | 234,000 | 7,256.24 |
| 1989-01-05 | 811 | 825 | 803 | 803 | 382,000 | 7,283.45 |
| 1989-01-04 | 824 | 825 | 795 | 795 | 58,000 | 7,210.88 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1992-01-28]1株→1.05株 [1991-01-28]1株→1.05株 [1987-01-28]1株→1.1株 [1986-01-28]1株→1.1株
