8020 兼松(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 | 1,350 | 1,390 | 1,340 | 1,390 | 2,019,000 | 12,607.70 |
| 1989-12-28 | 1,380 | 1,380 | 1,330 | 1,350 | 782,000 | 12,244.90 |
| 1989-12-27 | 1,390 | 1,420 | 1,360 | 1,360 | 7,006,999 | 12,335.60 |
| 1989-12-26 | 1,330 | 1,390 | 1,310 | 1,390 | 3,649,000 | 12,607.70 |
| 1989-12-25 | 1,310 | 1,320 | 1,280 | 1,310 | 747,000 | 11,882.10 |
| 1989-12-22 | 1,350 | 1,370 | 1,290 | 1,300 | 3,066,000 | 11,791.40 |
| 1989-12-21 | 1,300 | 1,360 | 1,300 | 1,340 | 7,451,999 | 12,154.20 |
| 1989-12-20 | 1,240 | 1,340 | 1,230 | 1,280 | 8,688,999 | 11,610 |
| 1989-12-19 | 1,230 | 1,240 | 1,220 | 1,220 | 1,437,000 | 11,065.80 |
| 1989-12-18 | 1,210 | 1,240 | 1,210 | 1,240 | 2,024,000 | 11,247.20 |
| 1989-12-15 | 1,190 | 1,210 | 1,170 | 1,190 | 1,338,000 | 10,793.70 |
| 1989-12-14 | 1,180 | 1,180 | 1,170 | 1,180 | 490,000 | 10,702.90 |
| 1989-12-13 | 1,170 | 1,190 | 1,160 | 1,190 | 195,000 | 10,793.70 |
| 1989-12-12 | 1,190 | 1,200 | 1,160 | 1,160 | 883,000 | 10,521.50 |
| 1989-12-11 | 1,180 | 1,190 | 1,160 | 1,180 | 418,000 | 10,702.90 |
| 1989-12-08 | 1,190 | 1,190 | 1,160 | 1,160 | 301,000 | 10,521.50 |
| 1989-12-07 | 1,190 | 1,190 | 1,160 | 1,180 | 434,000 | 10,702.90 |
| 1989-12-06 | 1,170 | 1,200 | 1,170 | 1,180 | 898,000 | 10,702.90 |
| 1989-12-05 | 1,220 | 1,230 | 1,170 | 1,180 | 1,429,000 | 10,702.90 |
| 1989-12-04 | 1,170 | 1,220 | 1,150 | 1,210 | 2,952,000 | 10,975.10 |
| 1989-12-01 | 1,150 | 1,160 | 1,120 | 1,130 | 697,000 | 10,249.40 |
| 1989-11-30 | 1,110 | 1,150 | 1,100 | 1,150 | 425,000 | 10,430.80 |
| 1989-11-29 | 1,120 | 1,130 | 1,100 | 1,100 | 209,000 | 9,977.32 |
| 1989-11-28 | 1,140 | 1,150 | 1,110 | 1,130 | 495,000 | 10,249.40 |
| 1989-11-27 | 1,140 | 1,150 | 1,130 | 1,140 | 352,000 | 10,340.10 |
| 1989-11-24 | 1,150 | 1,160 | 1,130 | 1,140 | 589,000 | 10,340.10 |
| 1989-11-22 | 1,150 | 1,160 | 1,140 | 1,150 | 359,000 | 10,430.80 |
| 1989-11-21 | 1,130 | 1,170 | 1,120 | 1,160 | 970,000 | 10,521.50 |
| 1989-11-20 | 1,120 | 1,140 | 1,110 | 1,120 | 241,000 | 10,158.70 |
| 1989-11-17 | 1,140 | 1,150 | 1,120 | 1,120 | 397,000 | 10,158.70 |
| 1989-11-16 | 1,130 | 1,150 | 1,120 | 1,130 | 645,000 | 10,249.40 |
| 1989-11-15 | 1,140 | 1,150 | 1,120 | 1,120 | 836,000 | 10,158.70 |
| 1989-11-14 | 1,130 | 1,170 | 1,110 | 1,120 | 1,439,000 | 10,158.70 |
| 1989-11-13 | 1,160 | 1,170 | 1,100 | 1,110 | 1,450,000 | 10,068 |
| 1989-11-10 | 1,230 | 1,260 | 1,150 | 1,200 | 7,042,999 | 10,884.40 |
| 1989-11-09 | 1,140 | 1,250 | 1,120 | 1,230 | 10,409,999 | 11,156.50 |
| 1989-11-08 | 1,080 | 1,170 | 1,080 | 1,160 | 5,278,999 | 10,521.50 |
| 1989-11-07 | 1,050 | 1,080 | 1,050 | 1,080 | 1,019,000 | 9,795.92 |
| 1989-11-06 | 1,040 | 1,070 | 1,040 | 1,070 | 638,000 | 9,705.22 |
| 1989-11-02 | 1,080 | 1,080 | 1,050 | 1,060 | 514,000 | 9,614.51 |
| 1989-11-01 | 1,090 | 1,090 | 1,070 | 1,070 | 230,000 | 9,705.22 |
| 1989-10-31 | 1,050 | 1,090 | 1,050 | 1,090 | 206,000 | 9,886.62 |
| 1989-10-30 | 1,080 | 1,100 | 1,060 | 1,070 | 104,000 | 9,705.22 |
| 1989-10-27 | 1,070 | 1,100 | 1,070 | 1,080 | 315,000 | 9,795.92 |
| 1989-10-26 | 1,090 | 1,090 | 1,070 | 1,080 | 196,000 | 9,795.92 |
| 1989-10-25 | 1,080 | 1,100 | 1,080 | 1,080 | 118,000 | 9,795.92 |
| 1989-10-24 | 1,070 | 1,100 | 1,070 | 1,090 | 173,000 | 9,886.62 |
| 1989-10-23 | 1,070 | 1,080 | 1,050 | 1,070 | 119,000 | 9,705.22 |
| 1989-10-20 | 1,080 | 1,080 | 1,040 | 1,070 | 165,000 | 9,705.22 |
| 1989-10-19 | 1,060 | 1,090 | 1,050 | 1,080 | 46,000 | 9,795.92 |
| 1989-10-18 | 1,050 | 1,100 | 1,040 | 1,060 | 59,000 | 9,614.51 |
| 1989-10-17 | 1,100 | 1,100 | 1,060 | 1,060 | 70,000 | 9,614.51 |
| 1989-10-16 | 1,060 | 1,090 | 1,050 | 1,080 | 104,000 | 9,795.92 |
| 1989-10-13 | 1,060 | 1,120 | 1,050 | 1,120 | 363,000 | 10,158.70 |
| 1989-10-12 | 1,090 | 1,100 | 1,080 | 1,080 | 155,000 | 9,795.92 |
| 1989-10-11 | 1,140 | 1,150 | 1,100 | 1,130 | 339,000 | 10,249.40 |
| 1989-10-09 | 1,130 | 1,150 | 1,130 | 1,150 | 234,000 | 10,430.80 |
| 1989-10-06 | 1,160 | 1,170 | 1,120 | 1,130 | 555,000 | 10,249.40 |
| 1989-10-05 | 1,080 | 1,180 | 1,070 | 1,170 | 945,000 | 10,612.20 |
| 1989-10-04 | 1,050 | 1,080 | 1,050 | 1,070 | 197,000 | 9,705.22 |
| 1989-10-03 | 1,050 | 1,070 | 1,020 | 1,050 | 207,000 | 9,523.81 |
| 1989-10-02 | 1,040 | 1,050 | 1,030 | 1,040 | 119,000 | 9,433.11 |
| 1989-09-29 | 1,050 | 1,060 | 1,010 | 1,050 | 291,000 | 9,523.81 |
| 1989-09-28 | 1,050 | 1,080 | 1,040 | 1,040 | 520,000 | 9,433.11 |
| 1989-09-27 | 1,030 | 1,050 | 1,010 | 1,050 | 424,000 | 9,523.81 |
| 1989-09-26 | 997 | 1,010 | 984 | 1,010 | 338,000 | 9,161 |
| 1989-09-25 | 970 | 989 | 955 | 989 | 177,000 | 8,970.52 |
| 1989-09-22 | 988 | 990 | 970 | 970 | 127,000 | 8,798.19 |
| 1989-09-21 | 990 | 990 | 980 | 988 | 96,000 | 8,961.45 |
| 1989-09-20 | 990 | 1,000 | 975 | 995 | 213,000 | 9,024.94 |
| 1989-09-19 | 980 | 985 | 973 | 975 | 65,000 | 8,843.54 |
| 1989-09-18 | 975 | 985 | 975 | 977 | 47,000 | 8,861.68 |
| 1989-09-14 | 995 | 995 | 985 | 985 | 63,000 | 8,934.24 |
| 1989-09-13 | 990 | 995 | 990 | 990 | 64,000 | 8,979.59 |
| 1989-09-12 | 980 | 995 | 980 | 985 | 27,000 | 8,934.24 |
| 1989-09-11 | 986 | 999 | 980 | 987 | 57,000 | 8,952.38 |
| 1989-09-08 | 985 | 995 | 985 | 985 | 61,000 | 8,934.24 |
| 1989-09-07 | 1,000 | 1,000 | 991 | 1,000 | 99,000 | 9,070.29 |
| 1989-09-06 | 1,000 | 1,000 | 991 | 1,000 | 119,000 | 9,070.29 |
| 1989-09-05 | 1,010 | 1,020 | 991 | 991 | 46,000 | 8,988.66 |
| 1989-09-04 | 986 | 1,000 | 981 | 1,000 | 91,000 | 9,070.29 |
| 1989-09-01 | 985 | 990 | 965 | 976 | 118,000 | 8,852.61 |
| 1989-08-31 | 980 | 991 | 970 | 976 | 49,000 | 8,852.61 |
| 1989-08-30 | 1,000 | 1,000 | 980 | 980 | 40,000 | 8,888.89 |
| 1989-08-29 | 1,020 | 1,020 | 990 | 1,010 | 132,000 | 9,161 |
| 1989-08-28 | 1,020 | 1,030 | 1,010 | 1,030 | 98,000 | 9,342.40 |
| 1989-08-25 | 1,020 | 1,040 | 1,020 | 1,040 | 144,000 | 9,433.11 |
| 1989-08-24 | 1,030 | 1,030 | 1,000 | 1,020 | 159,000 | 9,251.70 |
| 1989-08-23 | 1,010 | 1,030 | 1,000 | 1,030 | 162,000 | 9,342.40 |
| 1989-08-22 | 1,030 | 1,030 | 1,000 | 1,000 | 127,000 | 9,070.29 |
| 1989-08-21 | 1,040 | 1,040 | 1,010 | 1,020 | 206,000 | 9,251.70 |
| 1989-08-18 | 990 | 1,090 | 985 | 1,040 | 1,097,000 | 9,433.11 |
| 1989-08-17 | 980 | 1,010 | 980 | 990 | 322,000 | 8,979.59 |
| 1989-08-16 | 960 | 975 | 955 | 960 | 219,000 | 8,707.48 |
| 1989-08-15 | 960 | 975 | 960 | 960 | 52,000 | 8,707.48 |
| 1989-08-14 | 960 | 970 | 960 | 965 | 168,000 | 8,752.83 |
| 1989-08-11 | 960 | 969 | 960 | 960 | 166,000 | 8,707.48 |
| 1989-08-10 | 970 | 980 | 970 | 970 | 136,000 | 8,798.19 |
| 1989-08-09 | 975 | 985 | 975 | 980 | 155,000 | 8,888.89 |
| 1989-08-08 | 975 | 985 | 975 | 985 | 209,000 | 8,934.24 |
| 1989-08-07 | 985 | 990 | 982 | 985 | 88,000 | 8,934.24 |
| 1989-08-04 | 990 | 995 | 990 | 990 | 163,000 | 8,979.59 |
| 1989-08-03 | 990 | 1,000 | 990 | 990 | 183,000 | 8,979.59 |
| 1989-08-02 | 1,000 | 1,020 | 995 | 1,010 | 861,000 | 9,161 |
| 1989-08-01 | 980 | 1,010 | 979 | 990 | 1,056,000 | 8,979.59 |
| 1989-07-31 | 970 | 980 | 970 | 980 | 208,000 | 8,888.89 |
| 1989-07-28 | 975 | 990 | 975 | 980 | 532,000 | 8,888.89 |
| 1989-07-27 | 979 | 985 | 965 | 984 | 676,000 | 8,925.17 |
| 1989-07-26 | 965 | 980 | 965 | 979 | 513,000 | 8,879.82 |
| 1989-07-25 | 980 | 980 | 960 | 965 | 627,000 | 8,752.83 |
| 1989-07-24 | 930 | 999 | 930 | 970 | 2,878,000 | 8,798.19 |
| 1989-07-21 | 940 | 945 | 934 | 936 | 509,000 | 8,489.80 |
| 1989-07-20 | 929 | 945 | 926 | 935 | 1,153,000 | 8,480.73 |
| 1989-07-19 | 924 | 934 | 924 | 930 | 302,000 | 8,435.37 |
| 1989-07-18 | 916 | 934 | 916 | 934 | 332,000 | 8,471.66 |
| 1989-07-17 | 916 | 930 | 916 | 918 | 486,000 | 8,326.53 |
| 1989-07-14 | 935 | 939 | 925 | 926 | 488,000 | 8,399.09 |
| 1989-07-13 | 940 | 948 | 932 | 941 | 1,469,000 | 8,535.15 |
| 1989-07-12 | 910 | 940 | 910 | 940 | 2,346,000 | 8,526.08 |
| 1989-07-11 | 885 | 920 | 881 | 905 | 867,000 | 8,208.62 |
| 1989-07-10 | 860 | 884 | 850 | 880 | 281,000 | 7,981.86 |
| 1989-07-07 | 860 | 865 | 860 | 860 | 72,000 | 7,800.45 |
| 1989-07-06 | 860 | 865 | 850 | 860 | 75,000 | 7,800.45 |
| 1989-07-05 | 860 | 865 | 850 | 865 | 153,000 | 7,845.81 |
| 1989-07-04 | 860 | 860 | 850 | 850 | 87,000 | 7,709.75 |
| 1989-07-03 | 840 | 864 | 835 | 864 | 221,000 | 7,836.73 |
| 1989-06-30 | 801 | 818 | 801 | 814 | 66,000 | 7,383.22 |
| 1989-06-29 | 821 | 821 | 800 | 800 | 102,000 | 7,256.24 |
| 1989-06-28 | 839 | 839 | 820 | 830 | 88,000 | 7,528.34 |
| 1989-06-27 | 840 | 840 | 833 | 840 | 96,000 | 7,619.05 |
| 1989-06-26 | 836 | 840 | 835 | 838 | 97,000 | 7,600.91 |
| 1989-06-23 | 840 | 840 | 830 | 836 | 65,000 | 7,582.77 |
| 1989-06-22 | 823 | 835 | 820 | 830 | 51,000 | 7,528.34 |
| 1989-06-21 | 830 | 840 | 820 | 825 | 52,000 | 7,482.99 |
| 1989-06-20 | 805 | 834 | 805 | 833 | 100,000 | 7,555.56 |
| 1989-06-19 | 798 | 803 | 791 | 803 | 70,000 | 7,283.45 |
| 1989-06-16 | 800 | 805 | 785 | 789 | 74,000 | 7,156.46 |
| 1989-06-15 | 833 | 833 | 800 | 800 | 77,000 | 7,256.24 |
| 1989-06-14 | 820 | 825 | 810 | 813 | 107,000 | 7,374.15 |
| 1989-06-13 | 830 | 830 | 825 | 826 | 102,000 | 7,492.06 |
| 1989-06-12 | 857 | 860 | 830 | 830 | 71,000 | 7,528.34 |
| 1989-06-09 | 870 | 875 | 846 | 847 | 82,000 | 7,682.54 |
| 1989-06-08 | 842 | 863 | 839 | 863 | 71,000 | 7,827.66 |
| 1989-06-07 | 835 | 849 | 830 | 840 | 82,000 | 7,619.05 |
| 1989-06-06 | 850 | 850 | 835 | 836 | 130,000 | 7,582.77 |
| 1989-06-05 | 869 | 870 | 855 | 855 | 65,000 | 7,755.10 |
| 1989-06-02 | 880 | 880 | 860 | 860 | 108,000 | 7,800.45 |
| 1989-06-01 | 870 | 874 | 860 | 870 | 267,000 | 7,891.16 |
| 1989-05-31 | 873 | 874 | 865 | 874 | 75,000 | 7,927.44 |
| 1989-05-30 | 872 | 874 | 862 | 873 | 99,000 | 7,918.37 |
| 1989-05-29 | 856 | 889 | 856 | 874 | 235,000 | 7,927.44 |
| 1989-05-26 | 860 | 870 | 860 | 860 | 86,000 | 7,800.45 |
| 1989-05-25 | 867 | 870 | 855 | 870 | 75,000 | 7,891.16 |
| 1989-05-24 | 857 | 869 | 855 | 865 | 74,000 | 7,845.81 |
| 1989-05-23 | 875 | 875 | 845 | 855 | 128,000 | 7,755.10 |
| 1989-05-22 | 890 | 895 | 875 | 875 | 129,000 | 7,936.51 |
| 1989-05-19 | 885 | 890 | 880 | 890 | 129,000 | 8,072.56 |
| 1989-05-18 | 900 | 903 | 882 | 882 | 203,000 | 8,000 |
| 1989-05-17 | 895 | 900 | 890 | 890 | 79,000 | 8,072.56 |
| 1989-05-16 | 880 | 889 | 876 | 882 | 173,000 | 8,000 |
| 1989-05-15 | 875 | 885 | 873 | 874 | 154,000 | 7,927.44 |
| 1989-05-12 | 900 | 904 | 885 | 885 | 130,000 | 8,027.21 |
| 1989-05-11 | 890 | 900 | 890 | 900 | 149,000 | 8,163.27 |
| 1989-05-10 | 891 | 904 | 890 | 899 | 232,000 | 8,154.19 |
| 1989-05-09 | 906 | 910 | 885 | 885 | 294,000 | 8,027.21 |
| 1989-05-08 | 929 | 929 | 910 | 910 | 344,000 | 8,253.97 |
| 1989-05-02 | 905 | 930 | 905 | 929 | 1,350,000 | 8,426.30 |
| 1989-05-01 | 909 | 909 | 898 | 904 | 479,000 | 8,199.55 |
| 1989-04-28 | 893 | 912 | 892 | 901 | 2,216,000 | 8,172.34 |
| 1989-04-27 | 877 | 892 | 875 | 892 | 1,617,000 | 8,090.70 |
| 1989-04-26 | 850 | 869 | 840 | 856 | 1,135,000 | 7,764.17 |
| 1989-04-25 | 820 | 841 | 818 | 840 | 671,000 | 7,619.05 |
| 1989-04-24 | 818 | 825 | 817 | 817 | 333,000 | 7,410.43 |
| 1989-04-21 | 819 | 820 | 815 | 816 | 166,000 | 7,401.36 |
| 1989-04-20 | 818 | 820 | 815 | 820 | 292,000 | 7,437.64 |
| 1989-04-19 | 808 | 820 | 806 | 818 | 170,000 | 7,419.50 |
| 1989-04-18 | 810 | 810 | 805 | 806 | 198,000 | 7,310.66 |
| 1989-04-17 | 800 | 800 | 790 | 798 | 95,000 | 7,238.10 |
| 1989-04-14 | 801 | 810 | 790 | 790 | 122,000 | 7,165.53 |
| 1989-04-13 | 808 | 815 | 800 | 800 | 63,000 | 7,256.24 |
| 1989-04-12 | 808 | 820 | 798 | 808 | 132,000 | 7,328.80 |
| 1989-04-11 | 810 | 820 | 805 | 810 | 188,000 | 7,346.94 |
| 1989-04-10 | 820 | 820 | 810 | 820 | 212,000 | 7,437.64 |
| 1989-04-07 | 815 | 820 | 810 | 820 | 295,000 | 7,437.64 |
| 1989-04-06 | 838 | 838 | 820 | 820 | 306,000 | 7,437.64 |
| 1989-04-05 | 840 | 840 | 826 | 840 | 760,000 | 7,619.05 |
| 1989-04-04 | 816 | 825 | 813 | 825 | 457,000 | 7,482.99 |
| 1989-04-03 | 810 | 819 | 805 | 813 | 479,000 | 7,374.15 |
| 1989-03-31 | 761 | 800 | 761 | 789 | 207,000 | 7,156.46 |
| 1989-03-30 | 750 | 760 | 750 | 758 | 83,000 | 6,875.28 |
| 1989-03-29 | 770 | 770 | 746 | 746 | 70,000 | 6,766.44 |
| 1989-03-28 | 760 | 765 | 728 | 748 | 169,000 | 6,784.58 |
| 1989-03-27 | 740 | 750 | 725 | 739 | 179,000 | 6,702.95 |
| 1989-03-24 | 740 | 748 | 720 | 720 | 280,000 | 6,530.61 |
| 1989-03-23 | 730 | 740 | 705 | 740 | 135,000 | 6,712.02 |
| 1989-03-22 | 740 | 760 | 740 | 740 | 125,000 | 6,712.02 |
| 1989-03-20 | 720 | 751 | 720 | 750 | 182,000 | 6,802.72 |
| 1989-03-17 | 750 | 765 | 740 | 750 | 161,000 | 6,802.72 |
| 1989-03-16 | 762 | 765 | 751 | 760 | 115,000 | 6,893.42 |
| 1989-03-15 | 765 | 770 | 750 | 760 | 178,000 | 6,893.42 |
| 1989-03-14 | 760 | 779 | 760 | 770 | 130,000 | 6,984.13 |
| 1989-03-13 | 761 | 766 | 761 | 765 | 121,000 | 6,938.78 |
| 1989-03-10 | 764 | 769 | 760 | 763 | 122,000 | 6,920.63 |
| 1989-03-09 | 765 | 775 | 760 | 760 | 221,000 | 6,893.42 |
| 1989-03-08 | 771 | 775 | 770 | 773 | 87,000 | 7,011.34 |
| 1989-03-07 | 771 | 780 | 770 | 770 | 76,000 | 6,984.13 |
| 1989-03-06 | 780 | 781 | 770 | 770 | 110,000 | 6,984.13 |
| 1989-03-03 | 778 | 782 | 778 | 781 | 148,000 | 7,083.90 |
| 1989-03-02 | 789 | 789 | 777 | 777 | 117,000 | 7,047.62 |
| 1989-03-01 | 786 | 790 | 770 | 781 | 221,000 | 7,083.90 |
| 1989-02-28 | 785 | 790 | 784 | 785 | 249,000 | 7,120.18 |
| 1989-02-27 | 780 | 795 | 780 | 785 | 273,000 | 7,120.18 |
| 1989-02-23 | 780 | 790 | 777 | 790 | 323,000 | 7,165.53 |
| 1989-02-22 | 782 | 790 | 780 | 782 | 274,000 | 7,092.97 |
| 1989-02-21 | 784 | 787 | 780 | 784 | 177,000 | 7,111.11 |
| 1989-02-20 | 794 | 794 | 784 | 788 | 150,000 | 7,147.39 |
| 1989-02-17 | 783 | 795 | 782 | 784 | 348,000 | 7,111.11 |
| 1989-02-16 | 771 | 805 | 771 | 782 | 820,000 | 7,092.97 |
| 1989-02-15 | 775 | 780 | 770 | 770 | 214,000 | 6,984.13 |
| 1989-02-14 | 775 | 785 | 760 | 785 | 205,000 | 7,120.18 |
| 1989-02-13 | 783 | 793 | 779 | 785 | 252,000 | 7,120.18 |
| 1989-02-10 | 793 | 793 | 780 | 793 | 315,000 | 7,192.74 |
| 1989-02-09 | 797 | 800 | 781 | 793 | 434,000 | 7,192.74 |
| 1989-02-08 | 781 | 800 | 780 | 795 | 468,000 | 7,210.88 |
| 1989-02-07 | 795 | 795 | 780 | 785 | 430,000 | 7,120.18 |
| 1989-02-06 | 795 | 799 | 785 | 795 | 364,000 | 7,210.88 |
| 1989-02-03 | 777 | 785 | 761 | 765 | 373,000 | 6,938.78 |
| 1989-02-02 | 783 | 789 | 775 | 787 | 271,000 | 7,138.32 |
| 1989-02-01 | 796 | 800 | 775 | 775 | 269,000 | 7,029.48 |
| 1989-01-31 | 803 | 803 | 790 | 790 | 352,000 | 7,165.53 |
| 1989-01-30 | 803 | 803 | 790 | 800 | 444,000 | 7,256.24 |
| 1989-01-28 | 795 | 804 | 790 | 793 | 1,004,000 | 7,192.74 |
| 1989-01-27 | 783 | 794 | 781 | 789 | 445,000 | 7,156.46 |
| 1989-01-26 | 785 | 790 | 780 | 780 | 311,000 | 7,074.83 |
| 1989-01-25 | 781 | 799 | 777 | 785 | 1,316,000 | 7,120.18 |
| 1989-01-24 | 779 | 786 | 761 | 766 | 439,000 | 6,947.85 |
| 1989-01-23 | 765 | 775 | 760 | 770 | 289,000 | 6,984.13 |
| 1989-01-20 | 758 | 770 | 755 | 765 | 293,000 | 6,938.78 |
| 1989-01-19 | 766 | 779 | 760 | 768 | 359,000 | 6,965.99 |
| 1989-01-18 | 788 | 788 | 770 | 770 | 704,000 | 6,984.13 |
| 1989-01-17 | 785 | 806 | 779 | 786 | 1,448,000 | 7,129.25 |
| 1989-01-13 | 784 | 789 | 770 | 789 | 1,625,000 | 7,156.46 |
| 1989-01-12 | 774 | 775 | 756 | 765 | 961,000 | 6,938.78 |
| 1989-01-11 | 758 | 778 | 750 | 770 | 2,638,000 | 6,984.13 |
| 1989-01-10 | 736 | 756 | 725 | 750 | 1,531,000 | 6,802.72 |
| 1989-01-09 | 705 | 739 | 705 | 722 | 667,000 | 6,548.75 |
| 1989-01-06 | 716 | 718 | 699 | 699 | 367,000 | 6,340.14 |
| 1989-01-05 | 735 | 740 | 720 | 720 | 564,000 | 6,530.61 |
| 1989-01-04 | 731 | 731 | 720 | 728 | 312,000 | 6,603.17 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1999-08-09]1株→0.5株 [1990-12-25]1株→1.05株 [1990-03-27]1株→1.05株
