8041 OUGホールディングス(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 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 10,320 |
| 1989-12-28 | 1,250 | 1,260 | 1,250 | 1,260 | 3,000 | 10,080 |
| 1989-12-27 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 10,240 |
| 1989-12-26 | 1,260 | 1,260 | 1,230 | 1,250 | 31,000 | 10,000 |
| 1989-12-25 | 1,290 | 1,300 | 1,260 | 1,260 | 88,000 | 10,080 |
| 1989-12-22 | 1,300 | 1,300 | 1,270 | 1,270 | 6,000 | 10,160 |
| 1989-12-21 | 1,280 | 1,300 | 1,280 | 1,300 | 10,000 | 10,400 |
| 1989-12-20 | 1,300 | 1,300 | 1,280 | 1,280 | 22,000 | 10,240 |
| 1989-12-19 | 1,250 | 1,300 | 1,250 | 1,280 | 10,000 | 10,240 |
| 1989-12-18 | 1,220 | 1,250 | 1,220 | 1,250 | 12,000 | 10,000 |
| 1989-12-15 | 1,210 | 1,220 | 1,210 | 1,220 | 8,000 | 9,760 |
| 1989-12-14 | 1,210 | 1,210 | 1,200 | 1,210 | 10,000 | 9,680 |
| 1989-12-13 | 1,240 | 1,240 | 1,210 | 1,210 | 36,000 | 9,680 |
| 1989-12-12 | 1,250 | 1,250 | 1,220 | 1,220 | 7,000 | 9,760 |
| 1989-12-11 | 1,280 | 1,280 | 1,260 | 1,270 | 16,000 | 10,160 |
| 1989-12-08 | 1,280 | 1,280 | 1,280 | 1,280 | 10,000 | 10,240 |
| 1989-12-07 | 1,280 | 1,280 | 1,280 | 1,280 | 8,000 | 10,240 |
| 1989-12-06 | 1,280 | 1,280 | 1,260 | 1,260 | 13,000 | 10,080 |
| 1989-12-05 | 1,280 | 1,290 | 1,260 | 1,260 | 11,000 | 10,080 |
| 1989-12-04 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 10,320 |
| 1989-12-01 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 10,320 |
| 1989-11-30 | 1,300 | 1,310 | 1,290 | 1,290 | 21,000 | 10,320 |
| 1989-11-29 | 1,300 | 1,300 | 1,300 | 1,300 | 13,000 | 10,400 |
| 1989-11-28 | 1,300 | 1,300 | 1,280 | 1,290 | 24,000 | 10,320 |
| 1989-11-27 | 1,320 | 1,320 | 1,300 | 1,300 | 19,000 | 10,400 |
| 1989-11-24 | 1,300 | 1,320 | 1,300 | 1,320 | 22,000 | 10,560 |
| 1989-11-22 | 1,310 | 1,310 | 1,300 | 1,310 | 15,000 | 10,480 |
| 1989-11-21 | 1,320 | 1,320 | 1,310 | 1,310 | 16,000 | 10,480 |
| 1989-11-20 | 1,320 | 1,320 | 1,320 | 1,320 | 11,000 | 10,560 |
| 1989-11-17 | 1,330 | 1,330 | 1,310 | 1,320 | 14,000 | 10,560 |
| 1989-11-16 | 1,310 | 1,340 | 1,310 | 1,330 | 9,000 | 10,640 |
| 1989-11-15 | 1,340 | 1,350 | 1,330 | 1,330 | 15,000 | 10,640 |
| 1989-11-14 | 1,340 | 1,350 | 1,340 | 1,340 | 16,000 | 10,720 |
| 1989-11-13 | 1,320 | 1,330 | 1,320 | 1,330 | 14,000 | 10,640 |
| 1989-11-10 | 1,340 | 1,340 | 1,320 | 1,320 | 24,000 | 10,560 |
| 1989-11-09 | 1,330 | 1,330 | 1,310 | 1,310 | 9,000 | 10,480 |
| 1989-11-08 | 1,300 | 1,350 | 1,300 | 1,350 | 6,000 | 10,800 |
| 1989-11-07 | 1,310 | 1,310 | 1,300 | 1,300 | 25,000 | 10,400 |
| 1989-11-06 | 1,300 | 1,320 | 1,300 | 1,320 | 14,000 | 10,560 |
| 1989-11-02 | 1,340 | 1,340 | 1,330 | 1,330 | 17,000 | 10,640 |
| 1989-11-01 | 1,340 | 1,350 | 1,330 | 1,340 | 23,000 | 10,720 |
| 1989-10-31 | 1,350 | 1,350 | 1,340 | 1,340 | 8,000 | 10,720 |
| 1989-10-30 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 10,640 |
| 1989-10-27 | 1,340 | 1,340 | 1,330 | 1,330 | 19,000 | 10,640 |
| 1989-10-26 | 1,330 | 1,340 | 1,330 | 1,330 | 18,000 | 10,640 |
| 1989-10-25 | 1,330 | 1,350 | 1,320 | 1,320 | 59,000 | 10,560 |
| 1989-10-24 | 1,330 | 1,340 | 1,320 | 1,330 | 32,000 | 10,640 |
| 1989-10-23 | 1,330 | 1,330 | 1,310 | 1,320 | 27,000 | 10,560 |
| 1989-10-20 | 1,350 | 1,350 | 1,320 | 1,320 | 18,000 | 10,560 |
| 1989-10-19 | 1,320 | 1,370 | 1,320 | 1,320 | 27,000 | 10,560 |
| 1989-10-18 | 1,350 | 1,390 | 1,320 | 1,320 | 66,000 | 10,560 |
| 1989-10-17 | 1,340 | 1,340 | 1,320 | 1,340 | 41,000 | 10,720 |
| 1989-10-16 | 1,300 | 1,320 | 1,300 | 1,310 | 53,000 | 10,480 |
| 1989-10-13 | 1,350 | 1,350 | 1,310 | 1,350 | 48,000 | 10,800 |
| 1989-10-12 | 1,350 | 1,350 | 1,330 | 1,350 | 72,000 | 10,800 |
| 1989-10-11 | 1,380 | 1,380 | 1,330 | 1,330 | 65,000 | 10,640 |
| 1989-10-09 | 1,340 | 1,390 | 1,340 | 1,390 | 224,000 | 11,120 |
| 1989-10-06 | 1,360 | 1,370 | 1,320 | 1,320 | 177,000 | 10,560 |
| 1989-10-05 | 1,320 | 1,370 | 1,310 | 1,330 | 684,000 | 10,640 |
| 1989-10-04 | 1,290 | 1,300 | 1,270 | 1,300 | 206,000 | 10,400 |
| 1989-10-03 | 1,250 | 1,290 | 1,250 | 1,290 | 104,000 | 10,320 |
| 1989-10-02 | 1,240 | 1,260 | 1,230 | 1,230 | 34,000 | 9,840 |
| 1989-09-29 | 1,240 | 1,240 | 1,230 | 1,240 | 45,000 | 9,920 |
| 1989-09-28 | 1,230 | 1,230 | 1,230 | 1,230 | 116,000 | 9,840 |
| 1989-09-27 | 1,200 | 1,230 | 1,200 | 1,230 | 38,000 | 9,840 |
| 1989-09-26 | 1,210 | 1,220 | 1,200 | 1,210 | 105,000 | 9,680 |
| 1989-09-25 | 1,210 | 1,210 | 1,190 | 1,200 | 167,000 | 9,600 |
| 1989-09-22 | 1,200 | 1,200 | 1,190 | 1,200 | 121,000 | 9,600 |
| 1989-09-21 | 1,200 | 1,200 | 1,190 | 1,190 | 21,000 | 9,520 |
| 1989-09-20 | 1,200 | 1,200 | 1,180 | 1,200 | 17,000 | 9,600 |
| 1989-09-19 | 1,200 | 1,200 | 1,200 | 1,200 | 42,000 | 9,600 |
| 1989-09-18 | 1,220 | 1,230 | 1,210 | 1,220 | 52,000 | 9,760 |
| 1989-09-14 | 1,220 | 1,230 | 1,210 | 1,220 | 53,000 | 9,760 |
| 1989-09-13 | 1,230 | 1,240 | 1,220 | 1,220 | 61,000 | 9,760 |
| 1989-09-12 | 1,240 | 1,250 | 1,230 | 1,230 | 26,000 | 9,840 |
| 1989-09-11 | 1,230 | 1,230 | 1,230 | 1,230 | 8,000 | 9,840 |
| 1989-09-08 | 1,230 | 1,260 | 1,230 | 1,260 | 78,000 | 10,080 |
| 1989-09-07 | 1,230 | 1,250 | 1,230 | 1,230 | 39,000 | 9,840 |
| 1989-09-06 | 1,250 | 1,260 | 1,230 | 1,250 | 66,000 | 10,000 |
| 1989-09-05 | 1,220 | 1,290 | 1,220 | 1,270 | 348,000 | 10,160 |
| 1989-09-04 | 1,200 | 1,220 | 1,200 | 1,200 | 141,000 | 9,600 |
| 1989-09-01 | 1,160 | 1,180 | 1,160 | 1,180 | 163,000 | 9,440 |
| 1989-08-31 | 1,160 | 1,160 | 1,150 | 1,160 | 66,000 | 9,280 |
| 1989-08-30 | 1,180 | 1,180 | 1,160 | 1,160 | 42,000 | 9,280 |
| 1989-08-29 | 1,150 | 1,180 | 1,130 | 1,160 | 63,000 | 9,280 |
| 1989-08-28 | 1,140 | 1,150 | 1,140 | 1,140 | 4,000 | 9,120 |
| 1989-08-25 | 1,130 | 1,150 | 1,130 | 1,140 | 19,000 | 9,120 |
| 1989-08-24 | 1,150 | 1,150 | 1,130 | 1,130 | 24,000 | 9,040 |
| 1989-08-23 | 1,160 | 1,160 | 1,140 | 1,150 | 30,000 | 9,200 |
| 1989-08-22 | 1,150 | 1,150 | 1,140 | 1,150 | 9,000 | 9,200 |
| 1989-08-21 | 1,170 | 1,170 | 1,130 | 1,140 | 6,000 | 9,120 |
| 1989-08-18 | 1,140 | 1,180 | 1,120 | 1,180 | 21,000 | 9,440 |
| 1989-08-17 | 1,140 | 1,140 | 1,110 | 1,140 | 31,000 | 9,120 |
| 1989-08-16 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 8,960 |
| 1989-08-15 | 1,140 | 1,140 | 1,140 | 1,140 | 22,000 | 9,120 |
| 1989-08-14 | 1,110 | 1,140 | 1,110 | 1,140 | 5,000 | 9,120 |
| 1989-08-11 | 1,130 | 1,150 | 1,130 | 1,140 | 34,000 | 9,120 |
| 1989-08-10 | 1,150 | 1,160 | 1,130 | 1,130 | 36,000 | 9,040 |
| 1989-08-09 | 1,180 | 1,190 | 1,150 | 1,170 | 19,000 | 9,360 |
| 1989-08-08 | 1,180 | 1,220 | 1,140 | 1,200 | 143,000 | 9,600 |
| 1989-08-07 | 1,200 | 1,230 | 1,190 | 1,200 | 278,000 | 9,600 |
| 1989-08-04 | 1,160 | 1,210 | 1,160 | 1,190 | 485,000 | 9,520 |
| 1989-08-03 | 1,130 | 1,160 | 1,110 | 1,140 | 439,000 | 9,120 |
| 1989-08-02 | 1,110 | 1,120 | 1,090 | 1,120 | 86,000 | 8,960 |
| 1989-08-01 | 1,100 | 1,110 | 1,080 | 1,100 | 168,000 | 8,800 |
| 1989-07-31 | 1,080 | 1,110 | 1,080 | 1,110 | 91,000 | 8,880 |
| 1989-07-28 | 1,090 | 1,090 | 1,070 | 1,080 | 157,000 | 8,640 |
| 1989-07-27 | 1,000 | 1,090 | 1,000 | 1,080 | 456,000 | 8,640 |
| 1989-07-26 | 1,010 | 1,050 | 1,010 | 1,050 | 71,000 | 8,400 |
| 1989-07-25 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 8,080 |
| 1989-07-24 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 8,080 |
| 1989-07-21 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 8,160 |
| 1989-07-20 | 1,040 | 1,040 | 1,020 | 1,020 | 4,000 | 8,160 |
| 1989-07-17 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 | 8,320 |
| 1989-07-14 | 1,030 | 1,040 | 1,030 | 1,030 | 9,000 | 8,240 |
| 1989-07-13 | 1,030 | 1,030 | 1,020 | 1,020 | 9,000 | 8,160 |
| 1989-07-12 | 1,010 | 1,020 | 1,010 | 1,020 | 8,000 | 8,160 |
| 1989-07-11 | 1,030 | 1,030 | 1,000 | 1,010 | 8,000 | 8,080 |
| 1989-07-10 | 1,000 | 1,020 | 1,000 | 1,020 | 11,000 | 8,160 |
| 1989-07-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1989-07-05 | 1,000 | 1,020 | 1,000 | 1,020 | 11,000 | 8,160 |
| 1989-07-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1989-06-30 | 1,040 | 1,040 | 1,020 | 1,040 | 10,000 | 8,320 |
| 1989-06-29 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 | 8,160 |
| 1989-06-28 | 1,020 | 1,050 | 1,000 | 1,050 | 32,000 | 8,400 |
| 1989-06-27 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 8,320 |
| 1989-06-26 | 1,020 | 1,050 | 1,010 | 1,050 | 44,000 | 8,400 |
| 1989-06-23 | 1,000 | 1,030 | 995 | 1,030 | 24,000 | 8,240 |
| 1989-06-22 | 1,000 | 1,000 | 995 | 995 | 5,000 | 7,960 |
| 1989-06-21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 8,080 |
| 1989-06-20 | 1,030 | 1,050 | 1,030 | 1,050 | 9,000 | 8,400 |
| 1989-06-19 | 995 | 1,050 | 995 | 1,050 | 21,000 | 8,400 |
| 1989-06-16 | 995 | 995 | 995 | 995 | 2,000 | 7,960 |
| 1989-06-13 | 1,000 | 1,000 | 995 | 995 | 4,000 | 7,960 |
| 1989-06-12 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 8,000 |
| 1989-06-08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 8,000 |
| 1989-06-07 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 8,000 |
| 1989-06-06 | 995 | 1,000 | 995 | 995 | 22,000 | 7,960 |
| 1989-06-05 | 1,000 | 1,000 | 995 | 995 | 15,000 | 7,960 |
| 1989-06-02 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 8,000 |
| 1989-06-01 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 8,080 |
| 1989-05-31 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 | 8,160 |
| 1989-05-30 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 8,080 |
| 1989-05-29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 8,160 |
| 1989-05-26 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 8,160 |
| 1989-05-25 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 8,160 |
| 1989-05-24 | 1,000 | 1,020 | 1,000 | 1,020 | 7,000 | 8,160 |
| 1989-05-23 | 1,000 | 1,020 | 1,000 | 1,020 | 7,000 | 8,160 |
| 1989-05-22 | 1,000 | 1,050 | 1,000 | 1,000 | 22,000 | 8,000 |
| 1989-05-19 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 | 8,160 |
| 1989-05-18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 8,080 |
| 1989-05-17 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 8,080 |
| 1989-05-16 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 8,160 |
| 1989-05-15 | 1,030 | 1,030 | 1,010 | 1,010 | 8,000 | 8,080 |
| 1989-05-12 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 8,240 |
| 1989-05-11 | 1,010 | 1,030 | 1,010 | 1,030 | 8,000 | 8,240 |
| 1989-05-10 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 8,080 |
| 1989-05-09 | 1,010 | 1,020 | 995 | 1,000 | 17,000 | 8,000 |
| 1989-05-08 | 1,030 | 1,030 | 1,000 | 1,000 | 45,000 | 8,000 |
| 1989-05-02 | 1,010 | 1,020 | 1,000 | 1,010 | 39,000 | 8,080 |
| 1989-05-01 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 | 8,160 |
| 1989-04-28 | 1,010 | 1,010 | 1,000 | 1,010 | 3,000 | 8,080 |
| 1989-04-27 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 8,000 |
| 1989-04-26 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 8,160 |
| 1989-04-25 | 1,010 | 1,030 | 1,000 | 1,020 | 43,000 | 8,160 |
| 1989-04-24 | 1,010 | 1,030 | 1,000 | 1,010 | 7,000 | 8,080 |
| 1989-04-21 | 1,010 | 1,010 | 1,000 | 1,000 | 12,000 | 8,000 |
| 1989-04-20 | 1,000 | 1,020 | 1,000 | 1,000 | 13,000 | 8,000 |
| 1989-04-19 | 1,000 | 1,010 | 1,000 | 1,000 | 8,000 | 8,000 |
| 1989-04-18 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 8,000 |
| 1989-04-17 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 8,000 |
| 1989-04-14 | 1,020 | 1,020 | 1,020 | 1,020 | 17,000 | 8,160 |
| 1989-04-13 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 | 8,240 |
| 1989-04-12 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 8,160 |
| 1989-04-11 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 8,160 |
| 1989-04-10 | 1,020 | 1,030 | 1,020 | 1,020 | 7,000 | 8,160 |
| 1989-04-07 | 1,020 | 1,030 | 1,020 | 1,020 | 8,000 | 8,160 |
| 1989-04-06 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 8,160 |
| 1989-04-05 | 1,050 | 1,050 | 1,030 | 1,030 | 8,000 | 8,240 |
| 1989-04-04 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 8,480 |
| 1989-04-03 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 8,400 |
| 1989-03-31 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 8,400 |
| 1989-03-30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 8,480 |
| 1989-03-29 | 1,050 | 1,050 | 1,020 | 1,020 | 5,000 | 8,160 |
| 1989-03-28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 8,400 |
| 1989-03-27 | 1,100 | 1,100 | 1,080 | 1,100 | 40,000 | 8,800 |
| 1989-03-24 | 1,120 | 1,120 | 1,070 | 1,100 | 135,000 | 8,800 |
| 1989-03-23 | 1,060 | 1,100 | 1,050 | 1,100 | 85,000 | 8,800 |
| 1989-03-22 | 1,100 | 1,100 | 1,050 | 1,050 | 16,000 | 8,400 |
| 1989-03-20 | 1,100 | 1,120 | 1,100 | 1,100 | 17,000 | 8,800 |
| 1989-03-17 | 1,150 | 1,150 | 1,120 | 1,120 | 42,000 | 8,960 |
| 1989-03-16 | 1,120 | 1,150 | 1,110 | 1,150 | 76,000 | 9,200 |
| 1989-03-15 | 1,150 | 1,160 | 1,110 | 1,110 | 129,000 | 8,880 |
| 1989-03-14 | 1,090 | 1,140 | 1,080 | 1,140 | 182,000 | 9,120 |
| 1989-03-13 | 1,040 | 1,100 | 1,040 | 1,090 | 66,000 | 8,720 |
| 1989-03-10 | 1,050 | 1,050 | 1,030 | 1,030 | 105,000 | 8,240 |
| 1989-03-09 | 1,050 | 1,070 | 1,030 | 1,030 | 106,000 | 8,240 |
| 1989-03-08 | 1,030 | 1,050 | 1,030 | 1,050 | 50,000 | 8,400 |
| 1989-03-07 | 1,010 | 1,030 | 1,010 | 1,030 | 38,000 | 8,240 |
| 1989-03-06 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 | 8,080 |
| 1989-03-03 | 1,010 | 1,020 | 1,010 | 1,010 | 13,000 | 8,080 |
| 1989-03-02 | 1,010 | 1,020 | 1,000 | 1,000 | 18,000 | 8,000 |
| 1989-03-01 | 1,020 | 1,020 | 1,010 | 1,010 | 12,000 | 8,080 |
| 1989-02-28 | 1,000 | 1,030 | 1,000 | 1,030 | 128,000 | 8,240 |
| 1989-02-27 | 1,000 | 1,020 | 1,000 | 1,000 | 27,000 | 8,000 |
| 1989-02-23 | 1,020 | 1,040 | 1,000 | 1,010 | 29,000 | 8,080 |
| 1989-02-22 | 1,010 | 1,030 | 1,010 | 1,010 | 36,000 | 8,080 |
| 1989-02-21 | 1,030 | 1,040 | 1,020 | 1,020 | 31,000 | 8,160 |
| 1989-02-20 | 1,020 | 1,030 | 1,020 | 1,020 | 17,000 | 8,160 |
| 1989-02-17 | 1,030 | 1,030 | 1,020 | 1,020 | 57,000 | 8,160 |
| 1989-02-16 | 1,030 | 1,040 | 1,020 | 1,030 | 39,000 | 8,240 |
| 1989-02-15 | 1,040 | 1,040 | 1,020 | 1,020 | 38,000 | 8,160 |
| 1989-02-14 | 1,040 | 1,040 | 1,040 | 1,040 | 286,000 | 8,320 |
| 1989-02-13 | 1,040 | 1,040 | 1,020 | 1,040 | 10,000 | 8,320 |
| 1989-02-10 | 1,040 | 1,040 | 1,020 | 1,040 | 57,000 | 8,320 |
| 1989-02-09 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 8,320 |
| 1989-02-08 | 1,050 | 1,050 | 1,020 | 1,040 | 18,000 | 8,320 |
| 1989-02-07 | 1,050 | 1,050 | 1,020 | 1,020 | 15,000 | 8,160 |
| 1989-02-06 | 1,060 | 1,060 | 1,030 | 1,030 | 46,000 | 8,240 |
| 1989-02-03 | 1,050 | 1,070 | 1,040 | 1,050 | 124,000 | 8,400 |
| 1989-02-02 | 1,040 | 1,050 | 1,030 | 1,040 | 212,000 | 8,320 |
| 1989-02-01 | 1,020 | 1,040 | 1,020 | 1,040 | 7,000 | 8,320 |
| 1989-01-31 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 8,160 |
| 1989-01-30 | 1,010 | 1,010 | 1,000 | 1,000 | 48,000 | 8,000 |
| 1989-01-28 | 1,050 | 1,050 | 1,000 | 1,000 | 11,000 | 8,000 |
| 1989-01-27 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 | 8,400 |
| 1989-01-26 | 1,020 | 1,080 | 1,020 | 1,080 | 43,000 | 8,640 |
| 1989-01-25 | 1,010 | 1,020 | 995 | 1,020 | 74,000 | 8,160 |
| 1989-01-24 | 991 | 1,000 | 970 | 1,000 | 27,000 | 8,000 |
| 1989-01-23 | 1,000 | 1,000 | 991 | 991 | 3,000 | 7,928 |
| 1989-01-20 | 1,000 | 1,000 | 985 | 990 | 11,000 | 7,920 |
| 1989-01-19 | 986 | 986 | 985 | 985 | 5,000 | 7,880 |
| 1989-01-18 | 980 | 982 | 980 | 982 | 3,000 | 7,856 |
| 1989-01-17 | 990 | 1,000 | 980 | 980 | 11,000 | 7,840 |
| 1989-01-13 | 980 | 980 | 972 | 972 | 9,000 | 7,776 |
| 1989-01-12 | 1,000 | 1,000 | 980 | 980 | 42,000 | 7,840 |
| 1989-01-11 | 999 | 1,000 | 990 | 990 | 147,000 | 7,920 |
| 1989-01-10 | 995 | 999 | 980 | 980 | 28,000 | 7,840 |
| 1989-01-09 | 1,000 | 1,000 | 999 | 1,000 | 4,000 | 8,000 |
| 1989-01-06 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 8,000 |
| 1989-01-05 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 8,080 |
| 1989-01-04 | 980 | 980 | 963 | 963 | 32,000 | 7,704 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.25株 [1988-03-28]1株→1.05株 [1984-03-28]1株→1.05株 [1983-09-27]1株→1.067株 [1983-03-28]1株→1.05株
