8022 ミズノ(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 | 2,040 | 2,040 | 1,990 | 2,020 | 342,000 | 3,060.61 |
| 1989-12-28 | 2,040 | 2,050 | 2,010 | 2,040 | 736,000 | 3,090.91 |
| 1989-12-27 | 2,000 | 2,050 | 1,990 | 2,040 | 1,135,000 | 3,090.91 |
| 1989-12-26 | 1,980 | 2,010 | 1,960 | 1,970 | 310,000 | 2,984.85 |
| 1989-12-25 | 1,970 | 1,980 | 1,940 | 1,950 | 167,000 | 2,954.55 |
| 1989-12-22 | 1,980 | 1,980 | 1,940 | 1,940 | 231,000 | 2,939.39 |
| 1989-12-21 | 1,960 | 1,970 | 1,950 | 1,950 | 82,000 | 2,954.55 |
| 1989-12-20 | 1,970 | 1,980 | 1,960 | 1,970 | 211,000 | 2,984.85 |
| 1989-12-19 | 1,960 | 1,990 | 1,950 | 1,960 | 418,000 | 2,969.70 |
| 1989-12-18 | 2,000 | 2,000 | 1,970 | 1,980 | 249,000 | 3,000 |
| 1989-12-15 | 2,010 | 2,010 | 1,970 | 2,000 | 298,000 | 3,030.30 |
| 1989-12-14 | 2,020 | 2,020 | 1,990 | 2,000 | 244,000 | 3,030.30 |
| 1989-12-13 | 1,990 | 2,010 | 1,980 | 2,010 | 375,000 | 3,045.45 |
| 1989-12-12 | 1,980 | 2,020 | 1,980 | 1,980 | 667,000 | 3,000 |
| 1989-12-11 | 1,980 | 1,990 | 1,970 | 1,970 | 225,000 | 2,984.85 |
| 1989-12-08 | 1,990 | 2,020 | 1,980 | 2,000 | 573,000 | 3,030.30 |
| 1989-12-07 | 2,000 | 2,020 | 1,960 | 1,960 | 656,000 | 2,969.70 |
| 1989-12-06 | 1,950 | 1,960 | 1,940 | 1,960 | 242,000 | 2,969.70 |
| 1989-12-05 | 1,950 | 1,960 | 1,920 | 1,930 | 492,000 | 2,924.24 |
| 1989-12-04 | 1,950 | 1,970 | 1,950 | 1,950 | 356,000 | 2,954.55 |
| 1989-12-01 | 1,950 | 1,950 | 1,930 | 1,950 | 244,000 | 2,954.55 |
| 1989-11-30 | 1,950 | 1,950 | 1,900 | 1,930 | 369,000 | 2,924.24 |
| 1989-11-29 | 1,960 | 1,960 | 1,930 | 1,930 | 484,000 | 2,924.24 |
| 1989-11-28 | 1,950 | 1,970 | 1,940 | 1,950 | 243,000 | 2,954.55 |
| 1989-11-27 | 1,950 | 1,950 | 1,930 | 1,930 | 262,000 | 2,924.24 |
| 1989-11-24 | 1,950 | 1,950 | 1,920 | 1,950 | 440,000 | 2,954.55 |
| 1989-11-22 | 1,980 | 1,980 | 1,920 | 1,920 | 492,000 | 2,909.09 |
| 1989-11-21 | 1,970 | 1,980 | 1,960 | 1,960 | 311,000 | 2,969.70 |
| 1989-11-20 | 1,950 | 1,980 | 1,950 | 1,970 | 395,000 | 2,984.85 |
| 1989-11-17 | 2,000 | 2,000 | 1,970 | 1,980 | 509,000 | 3,000 |
| 1989-11-16 | 2,020 | 2,020 | 1,980 | 1,990 | 528,000 | 3,015.15 |
| 1989-11-15 | 2,030 | 2,040 | 2,010 | 2,020 | 1,106,000 | 3,060.61 |
| 1989-11-14 | 2,090 | 2,100 | 2,000 | 2,020 | 4,310,000 | 3,060.61 |
| 1989-11-13 | 2,000 | 2,060 | 1,980 | 2,060 | 2,835,000 | 3,121.21 |
| 1989-11-10 | 1,980 | 2,020 | 1,970 | 2,020 | 2,854,000 | 3,060.61 |
| 1989-11-09 | 1,970 | 1,990 | 1,950 | 1,970 | 1,092,000 | 2,984.85 |
| 1989-11-08 | 1,900 | 2,000 | 1,880 | 1,940 | 2,764,000 | 2,939.39 |
| 1989-11-07 | 1,880 | 1,900 | 1,880 | 1,900 | 345,000 | 2,878.79 |
| 1989-11-06 | 1,920 | 1,920 | 1,890 | 1,910 | 247,000 | 2,893.94 |
| 1989-11-02 | 1,940 | 1,940 | 1,880 | 1,910 | 1,264,000 | 2,893.94 |
| 1989-11-01 | 1,880 | 1,950 | 1,880 | 1,920 | 1,242,000 | 2,909.09 |
| 1989-10-31 | 1,850 | 1,900 | 1,850 | 1,870 | 663,000 | 2,833.33 |
| 1989-10-30 | 1,850 | 1,870 | 1,840 | 1,870 | 440,000 | 2,833.33 |
| 1989-10-27 | 1,830 | 1,880 | 1,830 | 1,880 | 580,000 | 2,848.48 |
| 1989-10-26 | 1,850 | 1,870 | 1,840 | 1,840 | 370,000 | 2,787.88 |
| 1989-10-25 | 1,850 | 1,870 | 1,830 | 1,850 | 902,000 | 2,803.03 |
| 1989-10-24 | 1,860 | 1,870 | 1,850 | 1,850 | 342,000 | 2,803.03 |
| 1989-10-23 | 1,850 | 1,890 | 1,840 | 1,870 | 363,000 | 2,833.33 |
| 1989-10-20 | 1,820 | 1,850 | 1,800 | 1,800 | 722,000 | 2,727.27 |
| 1989-10-19 | 1,810 | 1,820 | 1,810 | 1,820 | 256,000 | 2,757.58 |
| 1989-10-18 | 1,820 | 1,830 | 1,810 | 1,820 | 195,000 | 2,757.58 |
| 1989-10-17 | 1,790 | 1,870 | 1,790 | 1,810 | 318,000 | 2,742.42 |
| 1989-10-16 | 1,790 | 1,810 | 1,760 | 1,760 | 284,000 | 2,666.67 |
| 1989-10-13 | 1,820 | 1,850 | 1,820 | 1,850 | 249,000 | 2,803.03 |
| 1989-10-12 | 1,840 | 1,870 | 1,830 | 1,840 | 399,000 | 2,787.88 |
| 1989-10-11 | 1,880 | 1,890 | 1,820 | 1,820 | 179,000 | 2,757.58 |
| 1989-10-09 | 1,880 | 1,880 | 1,860 | 1,860 | 346,000 | 2,818.18 |
| 1989-10-06 | 1,880 | 1,890 | 1,850 | 1,890 | 216,000 | 2,863.64 |
| 1989-10-05 | 1,880 | 1,890 | 1,850 | 1,850 | 534,000 | 2,803.03 |
| 1989-10-04 | 1,870 | 1,890 | 1,860 | 1,890 | 222,000 | 2,863.64 |
| 1989-10-03 | 1,850 | 1,900 | 1,850 | 1,850 | 611,000 | 2,803.03 |
| 1989-10-02 | 1,900 | 1,900 | 1,850 | 1,850 | 183,000 | 2,803.03 |
| 1989-09-29 | 1,890 | 1,910 | 1,860 | 1,900 | 467,000 | 2,878.79 |
| 1989-09-28 | 1,900 | 1,920 | 1,890 | 1,920 | 472,000 | 2,909.09 |
| 1989-09-27 | 1,890 | 1,930 | 1,880 | 1,920 | 1,076,000 | 2,909.09 |
| 1989-09-26 | 1,880 | 1,890 | 1,850 | 1,890 | 356,000 | 2,863.64 |
| 1989-09-25 | 1,890 | 1,900 | 1,880 | 1,880 | 284,000 | 2,848.48 |
| 1989-09-22 | 1,870 | 1,910 | 1,860 | 1,880 | 1,461,000 | 2,848.48 |
| 1989-09-21 | 1,840 | 1,850 | 1,830 | 1,850 | 273,000 | 2,803.03 |
| 1989-09-20 | 1,850 | 1,850 | 1,820 | 1,840 | 428,000 | 2,787.88 |
| 1989-09-19 | 1,850 | 1,860 | 1,840 | 1,850 | 448,000 | 2,803.03 |
| 1989-09-18 | 1,850 | 1,860 | 1,830 | 1,830 | 333,000 | 2,772.73 |
| 1989-09-14 | 1,840 | 1,850 | 1,830 | 1,840 | 129,000 | 2,787.88 |
| 1989-09-13 | 1,840 | 1,860 | 1,830 | 1,840 | 623,000 | 2,787.88 |
| 1989-09-12 | 1,820 | 1,840 | 1,800 | 1,840 | 347,000 | 2,787.88 |
| 1989-09-11 | 1,820 | 1,830 | 1,780 | 1,790 | 393,000 | 2,712.12 |
| 1989-09-08 | 1,860 | 1,880 | 1,800 | 1,850 | 1,218,000 | 2,803.03 |
| 1989-09-07 | 1,810 | 1,860 | 1,800 | 1,860 | 668,000 | 2,818.18 |
| 1989-09-06 | 1,810 | 1,830 | 1,800 | 1,810 | 402,000 | 2,742.42 |
| 1989-09-05 | 1,820 | 1,840 | 1,810 | 1,810 | 852,000 | 2,742.42 |
| 1989-09-04 | 1,790 | 1,830 | 1,730 | 1,830 | 802,000 | 2,772.73 |
| 1989-09-01 | 1,840 | 1,840 | 1,780 | 1,800 | 1,419,000 | 2,727.27 |
| 1989-08-31 | 1,730 | 1,850 | 1,730 | 1,830 | 2,537,000 | 2,772.73 |
| 1989-08-30 | 1,720 | 1,750 | 1,700 | 1,730 | 499,000 | 2,621.21 |
| 1989-08-29 | 1,730 | 1,740 | 1,700 | 1,730 | 395,000 | 2,621.21 |
| 1989-08-28 | 1,760 | 1,770 | 1,730 | 1,740 | 571,000 | 2,636.36 |
| 1989-08-25 | 1,760 | 1,760 | 1,740 | 1,750 | 338,000 | 2,651.52 |
| 1989-08-24 | 1,760 | 1,760 | 1,730 | 1,750 | 203,000 | 2,651.52 |
| 1989-08-23 | 1,770 | 1,770 | 1,740 | 1,750 | 455,000 | 2,651.52 |
| 1989-08-22 | 1,780 | 1,780 | 1,750 | 1,770 | 569,000 | 2,681.82 |
| 1989-08-21 | 1,770 | 1,780 | 1,750 | 1,770 | 529,000 | 2,681.82 |
| 1989-08-18 | 1,780 | 1,780 | 1,750 | 1,780 | 306,000 | 2,696.97 |
| 1989-08-17 | 1,790 | 1,790 | 1,750 | 1,770 | 618,000 | 2,681.82 |
| 1989-08-16 | 1,720 | 1,800 | 1,720 | 1,780 | 4,049,000 | 2,696.97 |
| 1989-08-15 | 1,740 | 1,740 | 1,710 | 1,730 | 538,000 | 2,621.21 |
| 1989-08-14 | 1,710 | 1,730 | 1,700 | 1,730 | 452,000 | 2,621.21 |
| 1989-08-11 | 1,730 | 1,730 | 1,690 | 1,720 | 715,000 | 2,606.06 |
| 1989-08-10 | 1,720 | 1,730 | 1,710 | 1,730 | 1,289,000 | 2,621.21 |
| 1989-08-09 | 1,690 | 1,730 | 1,690 | 1,720 | 1,735,000 | 2,606.06 |
| 1989-08-08 | 1,700 | 1,710 | 1,670 | 1,690 | 740,000 | 2,560.61 |
| 1989-08-07 | 1,700 | 1,700 | 1,670 | 1,670 | 309,000 | 2,530.30 |
| 1989-08-04 | 1,680 | 1,700 | 1,670 | 1,680 | 453,000 | 2,545.45 |
| 1989-08-03 | 1,690 | 1,690 | 1,670 | 1,680 | 272,000 | 2,545.45 |
| 1989-08-02 | 1,690 | 1,690 | 1,670 | 1,680 | 245,000 | 2,545.45 |
| 1989-08-01 | 1,700 | 1,710 | 1,670 | 1,700 | 328,000 | 2,575.76 |
| 1989-07-31 | 1,700 | 1,720 | 1,650 | 1,710 | 486,000 | 2,590.91 |
| 1989-07-28 | 1,690 | 1,690 | 1,670 | 1,690 | 456,000 | 2,560.61 |
| 1989-07-27 | 1,650 | 1,690 | 1,650 | 1,680 | 1,007,000 | 2,545.45 |
| 1989-07-26 | 1,660 | 1,680 | 1,630 | 1,630 | 705,000 | 2,469.70 |
| 1989-07-25 | 1,630 | 1,680 | 1,630 | 1,660 | 1,184,000 | 2,515.15 |
| 1989-07-24 | 1,590 | 1,640 | 1,590 | 1,630 | 206,000 | 2,469.70 |
| 1989-07-21 | 1,610 | 1,610 | 1,600 | 1,610 | 209,000 | 2,439.39 |
| 1989-07-20 | 1,600 | 1,610 | 1,590 | 1,590 | 108,000 | 2,409.09 |
| 1989-07-19 | 1,580 | 1,600 | 1,580 | 1,600 | 141,000 | 2,424.24 |
| 1989-07-18 | 1,590 | 1,610 | 1,580 | 1,590 | 72,000 | 2,409.09 |
| 1989-07-17 | 1,610 | 1,610 | 1,570 | 1,590 | 198,000 | 2,409.09 |
| 1989-07-14 | 1,560 | 1,610 | 1,560 | 1,610 | 196,000 | 2,439.39 |
| 1989-07-13 | 1,620 | 1,620 | 1,570 | 1,590 | 236,000 | 2,409.09 |
| 1989-07-12 | 1,600 | 1,620 | 1,590 | 1,590 | 461,000 | 2,409.09 |
| 1989-07-11 | 1,640 | 1,640 | 1,590 | 1,590 | 359,000 | 2,409.09 |
| 1989-07-10 | 1,620 | 1,660 | 1,610 | 1,640 | 2,403,000 | 2,484.85 |
| 1989-07-07 | 1,560 | 1,620 | 1,560 | 1,620 | 903,000 | 2,454.55 |
| 1989-07-06 | 1,560 | 1,590 | 1,550 | 1,560 | 435,000 | 2,363.64 |
| 1989-07-05 | 1,540 | 1,570 | 1,540 | 1,550 | 341,000 | 2,348.48 |
| 1989-07-04 | 1,510 | 1,550 | 1,500 | 1,530 | 308,000 | 2,318.18 |
| 1989-07-03 | 1,500 | 1,510 | 1,500 | 1,500 | 80,000 | 2,272.73 |
| 1989-06-30 | 1,510 | 1,510 | 1,480 | 1,480 | 238,000 | 2,242.42 |
| 1989-06-29 | 1,510 | 1,520 | 1,510 | 1,510 | 65,000 | 2,287.88 |
| 1989-06-28 | 1,510 | 1,530 | 1,460 | 1,470 | 302,000 | 2,227.27 |
| 1989-06-27 | 1,500 | 1,520 | 1,490 | 1,500 | 291,000 | 2,272.73 |
| 1989-06-26 | 1,480 | 1,510 | 1,480 | 1,510 | 79,000 | 2,287.88 |
| 1989-06-23 | 1,500 | 1,510 | 1,490 | 1,500 | 111,000 | 2,272.73 |
| 1989-06-22 | 1,500 | 1,500 | 1,480 | 1,500 | 48,000 | 2,272.73 |
| 1989-06-21 | 1,480 | 1,500 | 1,480 | 1,500 | 132,000 | 2,272.73 |
| 1989-06-20 | 1,480 | 1,480 | 1,470 | 1,480 | 163,000 | 2,242.42 |
| 1989-06-19 | 1,470 | 1,470 | 1,460 | 1,470 | 72,000 | 2,227.27 |
| 1989-06-16 | 1,440 | 1,480 | 1,400 | 1,480 | 175,000 | 2,242.42 |
| 1989-06-15 | 1,460 | 1,470 | 1,420 | 1,420 | 196,000 | 2,151.52 |
| 1989-06-14 | 1,470 | 1,480 | 1,460 | 1,460 | 103,000 | 2,212.12 |
| 1989-06-13 | 1,510 | 1,510 | 1,450 | 1,450 | 146,000 | 2,196.97 |
| 1989-06-12 | 1,500 | 1,500 | 1,490 | 1,500 | 413,000 | 2,272.73 |
| 1989-06-09 | 1,520 | 1,550 | 1,510 | 1,530 | 122,000 | 2,318.18 |
| 1989-06-08 | 1,510 | 1,530 | 1,510 | 1,520 | 131,000 | 2,303.03 |
| 1989-06-07 | 1,500 | 1,520 | 1,500 | 1,520 | 68,000 | 2,303.03 |
| 1989-06-06 | 1,540 | 1,540 | 1,510 | 1,510 | 68,000 | 2,287.88 |
| 1989-06-05 | 1,570 | 1,570 | 1,540 | 1,560 | 106,000 | 2,363.64 |
| 1989-06-02 | 1,560 | 1,560 | 1,520 | 1,560 | 113,000 | 2,363.64 |
| 1989-06-01 | 1,580 | 1,590 | 1,560 | 1,560 | 236,000 | 2,363.64 |
| 1989-05-31 | 1,580 | 1,580 | 1,520 | 1,580 | 289,000 | 2,393.94 |
| 1989-05-30 | 1,510 | 1,550 | 1,490 | 1,550 | 83,000 | 2,348.48 |
| 1989-05-29 | 1,550 | 1,550 | 1,490 | 1,490 | 161,000 | 2,257.58 |
| 1989-05-26 | 1,530 | 1,560 | 1,520 | 1,520 | 86,000 | 2,303.03 |
| 1989-05-25 | 1,580 | 1,580 | 1,500 | 1,500 | 136,000 | 2,272.73 |
| 1989-05-24 | 1,530 | 1,560 | 1,500 | 1,550 | 171,000 | 2,348.48 |
| 1989-05-23 | 1,530 | 1,530 | 1,500 | 1,530 | 209,000 | 2,318.18 |
| 1989-05-22 | 1,550 | 1,550 | 1,540 | 1,540 | 45,000 | 2,333.33 |
| 1989-05-19 | 1,570 | 1,570 | 1,510 | 1,540 | 44,000 | 2,333.33 |
| 1989-05-18 | 1,560 | 1,580 | 1,500 | 1,570 | 301,000 | 2,378.79 |
| 1989-05-17 | 1,550 | 1,570 | 1,540 | 1,550 | 203,000 | 2,348.48 |
| 1989-05-16 | 1,560 | 1,560 | 1,530 | 1,540 | 110,000 | 2,333.33 |
| 1989-05-15 | 1,540 | 1,560 | 1,540 | 1,550 | 98,000 | 2,348.48 |
| 1989-05-12 | 1,600 | 1,600 | 1,560 | 1,570 | 494,000 | 2,378.79 |
| 1989-05-11 | 1,590 | 1,610 | 1,560 | 1,600 | 536,000 | 2,424.24 |
| 1989-05-10 | 1,560 | 1,610 | 1,550 | 1,560 | 1,711,000 | 2,363.64 |
| 1989-05-09 | 1,550 | 1,550 | 1,500 | 1,530 | 320,000 | 2,318.18 |
| 1989-05-08 | 1,560 | 1,570 | 1,550 | 1,550 | 575,000 | 2,348.48 |
| 1989-05-02 | 1,540 | 1,560 | 1,530 | 1,530 | 1,634,000 | 2,318.18 |
| 1989-05-01 | 1,540 | 1,550 | 1,510 | 1,540 | 748,000 | 2,333.33 |
| 1989-04-28 | 1,480 | 1,530 | 1,470 | 1,530 | 1,817,000 | 2,318.18 |
| 1989-04-27 | 1,430 | 1,480 | 1,430 | 1,460 | 270,000 | 2,212.12 |
| 1989-04-26 | 1,440 | 1,440 | 1,410 | 1,440 | 155,000 | 2,181.82 |
| 1989-04-25 | 1,470 | 1,470 | 1,420 | 1,420 | 80,000 | 2,151.52 |
| 1989-04-24 | 1,490 | 1,490 | 1,450 | 1,460 | 160,000 | 2,212.12 |
| 1989-04-21 | 1,440 | 1,470 | 1,430 | 1,470 | 307,000 | 2,227.27 |
| 1989-04-20 | 1,430 | 1,460 | 1,410 | 1,440 | 258,000 | 2,181.82 |
| 1989-04-19 | 1,410 | 1,420 | 1,400 | 1,400 | 82,000 | 2,121.21 |
| 1989-04-18 | 1,410 | 1,420 | 1,400 | 1,420 | 134,000 | 2,151.52 |
| 1989-04-17 | 1,370 | 1,390 | 1,350 | 1,390 | 126,000 | 2,106.06 |
| 1989-04-14 | 1,380 | 1,380 | 1,340 | 1,350 | 190,000 | 2,045.45 |
| 1989-04-13 | 1,410 | 1,410 | 1,380 | 1,400 | 79,000 | 2,121.21 |
| 1989-04-12 | 1,420 | 1,420 | 1,390 | 1,390 | 157,000 | 2,106.06 |
| 1989-04-11 | 1,420 | 1,420 | 1,400 | 1,410 | 104,000 | 2,136.36 |
| 1989-04-10 | 1,430 | 1,440 | 1,400 | 1,420 | 77,000 | 2,151.52 |
| 1989-04-07 | 1,420 | 1,440 | 1,390 | 1,410 | 161,000 | 2,136.36 |
| 1989-04-06 | 1,420 | 1,440 | 1,390 | 1,390 | 229,000 | 2,106.06 |
| 1989-04-05 | 1,410 | 1,420 | 1,400 | 1,410 | 75,000 | 2,136.36 |
| 1989-04-04 | 1,390 | 1,410 | 1,390 | 1,410 | 146,000 | 2,136.36 |
| 1989-04-03 | 1,320 | 1,410 | 1,320 | 1,370 | 383,000 | 2,075.76 |
| 1989-03-31 | 1,280 | 1,310 | 1,280 | 1,280 | 265,000 | 1,939.39 |
| 1989-03-30 | 1,290 | 1,300 | 1,240 | 1,270 | 153,000 | 1,924.24 |
| 1989-03-29 | 1,320 | 1,340 | 1,270 | 1,290 | 64,000 | 1,954.55 |
| 1989-03-28 | 1,290 | 1,330 | 1,270 | 1,290 | 83,000 | 1,954.55 |
| 1989-03-27 | 1,280 | 1,280 | 1,240 | 1,260 | 214,000 | 1,909.09 |
| 1989-03-24 | 1,300 | 1,300 | 1,250 | 1,260 | 267,000 | 1,909.09 |
| 1989-03-23 | 1,300 | 1,310 | 1,260 | 1,280 | 213,000 | 1,939.39 |
| 1989-03-22 | 1,340 | 1,340 | 1,300 | 1,310 | 121,000 | 1,984.85 |
| 1989-03-20 | 1,350 | 1,350 | 1,320 | 1,340 | 133,000 | 2,030.30 |
| 1989-03-17 | 1,360 | 1,370 | 1,340 | 1,350 | 125,000 | 2,045.45 |
| 1989-03-16 | 1,360 | 1,440 | 1,350 | 1,440 | 431,000 | 2,181.82 |
| 1989-03-15 | 1,380 | 1,380 | 1,360 | 1,370 | 50,000 | 2,075.76 |
| 1989-03-14 | 1,390 | 1,390 | 1,370 | 1,390 | 30,000 | 2,106.06 |
| 1989-03-13 | 1,390 | 1,390 | 1,350 | 1,390 | 186,000 | 2,106.06 |
| 1989-03-10 | 1,370 | 1,400 | 1,360 | 1,390 | 71,000 | 2,106.06 |
| 1989-03-09 | 1,410 | 1,410 | 1,350 | 1,390 | 163,000 | 2,106.06 |
| 1989-03-08 | 1,440 | 1,450 | 1,410 | 1,450 | 62,000 | 2,196.97 |
| 1989-03-07 | 1,400 | 1,470 | 1,400 | 1,440 | 52,000 | 2,181.82 |
| 1989-03-06 | 1,410 | 1,440 | 1,390 | 1,390 | 183,000 | 2,106.06 |
| 1989-03-03 | 1,440 | 1,460 | 1,420 | 1,450 | 189,000 | 2,196.97 |
| 1989-03-02 | 1,460 | 1,460 | 1,450 | 1,450 | 43,000 | 2,196.97 |
| 1989-03-01 | 1,460 | 1,460 | 1,430 | 1,450 | 108,000 | 2,196.97 |
| 1989-02-28 | 1,460 | 1,460 | 1,440 | 1,440 | 27,000 | 2,181.82 |
| 1989-02-27 | 1,470 | 1,470 | 1,430 | 1,430 | 15,000 | 2,166.67 |
| 1989-02-23 | 1,470 | 1,490 | 1,470 | 1,470 | 242,000 | 2,227.27 |
| 1989-02-22 | 1,470 | 1,470 | 1,430 | 1,470 | 419,000 | 2,227.27 |
| 1989-02-21 | 1,460 | 1,470 | 1,450 | 1,450 | 215,000 | 2,196.97 |
| 1989-02-20 | 1,490 | 1,490 | 1,450 | 1,450 | 79,000 | 2,196.97 |
| 1989-02-17 | 1,500 | 1,500 | 1,450 | 1,450 | 120,000 | 2,196.97 |
| 1989-02-16 | 1,490 | 1,500 | 1,470 | 1,470 | 143,000 | 2,227.27 |
| 1989-02-15 | 1,480 | 1,480 | 1,460 | 1,480 | 67,000 | 2,242.42 |
| 1989-02-14 | 1,510 | 1,510 | 1,450 | 1,470 | 324,000 | 2,227.27 |
| 1989-02-13 | 1,490 | 1,510 | 1,460 | 1,500 | 317,000 | 2,272.73 |
| 1989-02-10 | 1,500 | 1,500 | 1,460 | 1,460 | 234,000 | 2,212.12 |
| 1989-02-09 | 1,500 | 1,530 | 1,490 | 1,500 | 209,000 | 2,272.73 |
| 1989-02-08 | 1,510 | 1,510 | 1,460 | 1,480 | 202,000 | 2,242.42 |
| 1989-02-07 | 1,510 | 1,520 | 1,480 | 1,490 | 263,000 | 2,257.58 |
| 1989-02-06 | 1,520 | 1,520 | 1,490 | 1,510 | 161,000 | 2,287.88 |
| 1989-02-03 | 1,500 | 1,530 | 1,500 | 1,500 | 148,000 | 2,272.73 |
| 1989-02-02 | 1,510 | 1,520 | 1,510 | 1,510 | 137,000 | 2,287.88 |
| 1989-02-01 | 1,530 | 1,530 | 1,510 | 1,520 | 279,000 | 2,303.03 |
| 1989-01-31 | 1,540 | 1,540 | 1,510 | 1,540 | 80,000 | 2,333.33 |
| 1989-01-30 | 1,510 | 1,540 | 1,510 | 1,510 | 146,000 | 2,287.88 |
| 1989-01-28 | 1,570 | 1,570 | 1,510 | 1,510 | 195,000 | 2,287.88 |
| 1989-01-27 | 1,500 | 1,580 | 1,500 | 1,580 | 691,000 | 2,393.94 |
| 1989-01-26 | 1,530 | 1,530 | 1,510 | 1,530 | 263,000 | 2,318.18 |
| 1989-01-25 | 1,500 | 1,540 | 1,490 | 1,540 | 430,000 | 2,333.33 |
| 1989-01-24 | 1,530 | 1,530 | 1,480 | 1,480 | 124,000 | 2,242.42 |
| 1989-01-23 | 1,520 | 1,530 | 1,500 | 1,520 | 319,000 | 2,303.03 |
| 1989-01-20 | 1,530 | 1,540 | 1,490 | 1,510 | 739,000 | 2,287.88 |
| 1989-01-19 | 1,520 | 1,530 | 1,500 | 1,530 | 308,000 | 2,318.18 |
| 1989-01-18 | 1,500 | 1,500 | 1,480 | 1,480 | 780,000 | 2,242.42 |
| 1989-01-17 | 1,490 | 1,490 | 1,470 | 1,490 | 233,000 | 2,257.58 |
| 1989-01-13 | 1,450 | 1,470 | 1,450 | 1,450 | 251,000 | 2,196.97 |
| 1989-01-12 | 1,450 | 1,450 | 1,440 | 1,440 | 31,000 | 2,181.82 |
| 1989-01-11 | 1,460 | 1,460 | 1,450 | 1,460 | 53,000 | 2,212.12 |
| 1989-01-10 | 1,460 | 1,470 | 1,440 | 1,470 | 376,000 | 2,227.27 |
| 1989-01-09 | 1,450 | 1,450 | 1,410 | 1,440 | 25,000 | 2,181.82 |
| 1989-01-06 | 1,460 | 1,460 | 1,430 | 1,430 | 94,000 | 2,166.67 |
| 1989-01-05 | 1,470 | 1,470 | 1,430 | 1,460 | 34,000 | 2,212.12 |
| 1989-01-04 | 1,480 | 1,480 | 1,470 | 1,470 | 27,000 | 2,227.27 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2017-09-27]1株→0.2株 [1991-09-25]1株→1.1株 [1983-02-15]1株→1.05株