8043 スターゼン(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 | 1,100 | 1,110 | 1,090 | 1,110 | 31,000 | 5,550 |
| 1989-12-28 | 1,070 | 1,100 | 1,070 | 1,090 | 109,000 | 5,450 |
| 1989-12-27 | 1,100 | 1,100 | 1,090 | 1,090 | 121,000 | 5,450 |
| 1989-12-26 | 1,120 | 1,120 | 1,090 | 1,090 | 116,000 | 5,450 |
| 1989-12-25 | 1,110 | 1,120 | 1,100 | 1,120 | 212,000 | 5,600 |
| 1989-12-22 | 1,090 | 1,110 | 1,090 | 1,100 | 328,000 | 5,500 |
| 1989-12-21 | 1,060 | 1,090 | 1,060 | 1,070 | 234,000 | 5,350 |
| 1989-12-20 | 1,070 | 1,090 | 1,030 | 1,040 | 538,000 | 5,200 |
| 1989-12-19 | 1,090 | 1,090 | 1,030 | 1,030 | 416,000 | 5,150 |
| 1989-12-18 | 1,090 | 1,100 | 1,060 | 1,070 | 173,000 | 5,350 |
| 1989-12-15 | 1,110 | 1,120 | 1,100 | 1,100 | 286,000 | 5,500 |
| 1989-12-14 | 1,110 | 1,110 | 1,100 | 1,100 | 98,000 | 5,500 |
| 1989-12-13 | 1,110 | 1,120 | 1,100 | 1,110 | 91,000 | 5,550 |
| 1989-12-12 | 1,130 | 1,130 | 1,100 | 1,130 | 137,000 | 5,650 |
| 1989-12-11 | 1,100 | 1,130 | 1,090 | 1,110 | 103,000 | 5,550 |
| 1989-12-08 | 1,140 | 1,140 | 1,100 | 1,100 | 239,000 | 5,500 |
| 1989-12-07 | 1,160 | 1,160 | 1,130 | 1,140 | 531,000 | 5,700 |
| 1989-12-06 | 1,110 | 1,150 | 1,110 | 1,120 | 2,623,000 | 5,600 |
| 1989-12-05 | 1,100 | 1,120 | 1,090 | 1,090 | 338,000 | 5,450 |
| 1989-12-04 | 1,080 | 1,100 | 1,070 | 1,100 | 395,000 | 5,500 |
| 1989-12-01 | 1,070 | 1,080 | 1,060 | 1,080 | 86,000 | 5,400 |
| 1989-11-30 | 1,070 | 1,080 | 1,060 | 1,070 | 73,000 | 5,350 |
| 1989-11-29 | 1,080 | 1,080 | 1,060 | 1,060 | 90,000 | 5,300 |
| 1989-11-28 | 1,080 | 1,080 | 1,060 | 1,080 | 148,000 | 5,400 |
| 1989-11-27 | 1,070 | 1,080 | 1,070 | 1,080 | 215,000 | 5,400 |
| 1989-11-24 | 1,070 | 1,070 | 1,050 | 1,050 | 118,000 | 5,250 |
| 1989-11-22 | 1,050 | 1,070 | 1,050 | 1,050 | 222,000 | 5,250 |
| 1989-11-21 | 1,080 | 1,080 | 1,040 | 1,070 | 130,000 | 5,350 |
| 1989-11-20 | 1,060 | 1,070 | 1,050 | 1,070 | 210,000 | 5,350 |
| 1989-11-17 | 1,050 | 1,060 | 1,040 | 1,040 | 152,000 | 5,200 |
| 1989-11-16 | 1,050 | 1,060 | 1,040 | 1,050 | 94,000 | 5,250 |
| 1989-11-15 | 1,040 | 1,050 | 1,040 | 1,050 | 127,000 | 5,250 |
| 1989-11-14 | 1,030 | 1,040 | 1,020 | 1,040 | 108,000 | 5,200 |
| 1989-11-13 | 1,030 | 1,050 | 1,030 | 1,030 | 50,000 | 5,150 |
| 1989-11-10 | 1,030 | 1,050 | 1,030 | 1,030 | 91,000 | 5,150 |
| 1989-11-09 | 1,040 | 1,060 | 1,030 | 1,030 | 88,000 | 5,150 |
| 1989-11-08 | 1,020 | 1,070 | 1,020 | 1,030 | 102,000 | 5,150 |
| 1989-11-07 | 1,030 | 1,030 | 1,010 | 1,010 | 153,000 | 5,050 |
| 1989-11-06 | 1,040 | 1,070 | 1,030 | 1,040 | 112,000 | 5,200 |
| 1989-11-02 | 1,050 | 1,060 | 1,040 | 1,050 | 89,000 | 5,250 |
| 1989-11-01 | 1,030 | 1,070 | 1,030 | 1,070 | 175,000 | 5,350 |
| 1989-10-31 | 1,010 | 1,030 | 1,010 | 1,020 | 114,000 | 5,100 |
| 1989-10-30 | 1,030 | 1,030 | 1,000 | 1,000 | 115,000 | 5,000 |
| 1989-10-27 | 1,010 | 1,020 | 1,000 | 1,020 | 232,000 | 5,100 |
| 1989-10-26 | 1,030 | 1,030 | 1,020 | 1,020 | 176,000 | 5,100 |
| 1989-10-25 | 1,040 | 1,050 | 1,030 | 1,030 | 116,000 | 5,150 |
| 1989-10-24 | 1,060 | 1,060 | 1,030 | 1,030 | 141,000 | 5,150 |
| 1989-10-23 | 1,050 | 1,080 | 1,040 | 1,080 | 149,000 | 5,400 |
| 1989-10-20 | 1,050 | 1,060 | 1,050 | 1,060 | 149,000 | 5,300 |
| 1989-10-19 | 1,050 | 1,060 | 1,040 | 1,050 | 183,000 | 5,250 |
| 1989-10-18 | 1,050 | 1,070 | 1,040 | 1,050 | 128,000 | 5,250 |
| 1989-10-17 | 1,060 | 1,070 | 1,050 | 1,060 | 111,000 | 5,300 |
| 1989-10-16 | 1,040 | 1,050 | 1,030 | 1,040 | 188,000 | 5,200 |
| 1989-10-13 | 1,070 | 1,080 | 1,060 | 1,070 | 145,000 | 5,350 |
| 1989-10-12 | 1,070 | 1,080 | 1,060 | 1,080 | 170,000 | 5,400 |
| 1989-10-11 | 1,090 | 1,100 | 1,050 | 1,070 | 282,000 | 5,350 |
| 1989-10-09 | 1,120 | 1,120 | 1,100 | 1,100 | 268,000 | 5,500 |
| 1989-10-06 | 1,130 | 1,140 | 1,120 | 1,120 | 220,000 | 5,600 |
| 1989-10-05 | 1,120 | 1,140 | 1,120 | 1,130 | 621,000 | 5,650 |
| 1989-10-04 | 1,120 | 1,130 | 1,110 | 1,110 | 521,000 | 5,550 |
| 1989-10-03 | 1,090 | 1,140 | 1,080 | 1,130 | 787,000 | 5,650 |
| 1989-10-02 | 1,100 | 1,100 | 1,070 | 1,070 | 792,000 | 5,350 |
| 1989-09-29 | 1,130 | 1,160 | 1,110 | 1,140 | 1,646,000 | 5,700 |
| 1989-09-28 | 1,100 | 1,110 | 1,080 | 1,110 | 567,000 | 5,550 |
| 1989-09-27 | 1,080 | 1,100 | 1,070 | 1,100 | 396,000 | 5,500 |
| 1989-09-26 | 1,100 | 1,100 | 1,060 | 1,060 | 316,000 | 5,300 |
| 1989-09-25 | 1,130 | 1,130 | 1,090 | 1,100 | 562,000 | 5,500 |
| 1989-09-22 | 1,100 | 1,140 | 1,100 | 1,110 | 2,312,000 | 5,550 |
| 1989-09-21 | 1,100 | 1,100 | 1,080 | 1,100 | 395,000 | 5,500 |
| 1989-09-20 | 1,070 | 1,100 | 1,060 | 1,080 | 695,000 | 5,400 |
| 1989-09-19 | 1,070 | 1,070 | 1,060 | 1,060 | 125,000 | 5,300 |
| 1989-09-18 | 1,060 | 1,070 | 1,050 | 1,070 | 164,000 | 5,350 |
| 1989-09-14 | 1,060 | 1,070 | 1,050 | 1,050 | 166,000 | 5,250 |
| 1989-09-13 | 1,070 | 1,070 | 1,050 | 1,070 | 136,000 | 5,350 |
| 1989-09-12 | 1,070 | 1,070 | 1,050 | 1,070 | 154,000 | 5,350 |
| 1989-09-11 | 1,080 | 1,080 | 1,060 | 1,070 | 164,000 | 5,350 |
| 1989-09-08 | 1,090 | 1,090 | 1,070 | 1,070 | 188,000 | 5,350 |
| 1989-09-07 | 1,070 | 1,090 | 1,070 | 1,090 | 190,000 | 5,450 |
| 1989-09-06 | 1,090 | 1,090 | 1,070 | 1,070 | 285,000 | 5,350 |
| 1989-09-05 | 1,090 | 1,090 | 1,060 | 1,060 | 275,000 | 5,300 |
| 1989-09-04 | 1,110 | 1,110 | 1,070 | 1,070 | 787,000 | 5,350 |
| 1989-09-01 | 1,040 | 1,110 | 1,040 | 1,110 | 1,656,000 | 5,550 |
| 1989-08-31 | 1,010 | 1,040 | 1,010 | 1,040 | 245,000 | 5,200 |
| 1989-08-30 | 1,000 | 1,010 | 1,000 | 1,000 | 75,000 | 5,000 |
| 1989-08-29 | 1,000 | 1,010 | 998 | 1,010 | 51,000 | 5,050 |
| 1989-08-28 | 1,010 | 1,010 | 1,000 | 1,000 | 36,000 | 5,000 |
| 1989-08-25 | 1,010 | 1,020 | 1,010 | 1,010 | 40,000 | 5,050 |
| 1989-08-24 | 1,020 | 1,020 | 1,000 | 1,000 | 163,000 | 5,000 |
| 1989-08-23 | 1,020 | 1,020 | 999 | 1,020 | 557,000 | 5,100 |
| 1989-08-22 | 1,010 | 1,020 | 1,010 | 1,010 | 39,000 | 5,050 |
| 1989-08-21 | 1,010 | 1,030 | 1,010 | 1,030 | 49,000 | 5,150 |
| 1989-08-18 | 1,020 | 1,030 | 1,010 | 1,030 | 125,000 | 5,150 |
| 1989-08-17 | 1,030 | 1,030 | 1,010 | 1,020 | 114,000 | 5,100 |
| 1989-08-16 | 1,020 | 1,030 | 1,000 | 1,020 | 193,000 | 5,100 |
| 1989-08-15 | 1,020 | 1,030 | 1,020 | 1,020 | 50,000 | 5,100 |
| 1989-08-14 | 1,010 | 1,010 | 1,010 | 1,010 | 18,000 | 5,050 |
| 1989-08-11 | 1,000 | 1,010 | 1,000 | 1,010 | 71,000 | 5,050 |
| 1989-08-10 | 1,010 | 1,020 | 1,000 | 1,000 | 166,000 | 5,000 |
| 1989-08-09 | 1,020 | 1,020 | 1,000 | 1,010 | 318,000 | 5,050 |
| 1989-08-08 | 1,020 | 1,030 | 1,010 | 1,010 | 101,000 | 5,050 |
| 1989-08-07 | 1,010 | 1,020 | 1,010 | 1,020 | 55,000 | 5,100 |
| 1989-08-04 | 1,030 | 1,030 | 1,010 | 1,010 | 66,000 | 5,050 |
| 1989-08-03 | 1,000 | 1,030 | 1,000 | 1,030 | 292,000 | 5,150 |
| 1989-08-02 | 1,010 | 1,010 | 1,000 | 1,000 | 172,000 | 5,000 |
| 1989-08-01 | 1,000 | 1,010 | 995 | 1,010 | 191,000 | 5,050 |
| 1989-07-31 | 1,000 | 1,010 | 990 | 990 | 102,000 | 4,950 |
| 1989-07-28 | 965 | 995 | 965 | 981 | 176,000 | 4,905 |
| 1989-07-27 | 990 | 990 | 966 | 970 | 188,000 | 4,850 |
| 1989-07-26 | 985 | 990 | 970 | 980 | 145,000 | 4,900 |
| 1989-07-25 | 972 | 980 | 970 | 975 | 79,000 | 4,875 |
| 1989-07-24 | 963 | 980 | 963 | 970 | 36,000 | 4,850 |
| 1989-07-21 | 958 | 970 | 958 | 970 | 58,000 | 4,850 |
| 1989-07-20 | 957 | 960 | 957 | 958 | 17,000 | 4,790 |
| 1989-07-19 | 953 | 960 | 953 | 955 | 18,000 | 4,775 |
| 1989-07-18 | 965 | 965 | 951 | 952 | 26,000 | 4,760 |
| 1989-07-17 | 960 | 965 | 950 | 965 | 30,000 | 4,825 |
| 1989-07-14 | 960 | 961 | 960 | 960 | 58,000 | 4,800 |
| 1989-07-13 | 965 | 977 | 953 | 960 | 120,000 | 4,800 |
| 1989-07-12 | 961 | 980 | 961 | 980 | 44,000 | 4,900 |
| 1989-07-11 | 985 | 985 | 961 | 961 | 106,000 | 4,805 |
| 1989-07-10 | 997 | 997 | 975 | 989 | 32,000 | 4,945 |
| 1989-07-07 | 999 | 999 | 996 | 997 | 32,000 | 4,985 |
| 1989-07-06 | 1,000 | 1,000 | 990 | 1,000 | 126,000 | 5,000 |
| 1989-07-05 | 1,000 | 1,020 | 1,000 | 1,000 | 186,000 | 5,000 |
| 1989-07-04 | 950 | 1,000 | 950 | 990 | 168,000 | 4,950 |
| 1989-07-03 | 935 | 949 | 931 | 949 | 36,000 | 4,745 |
| 1989-06-30 | 957 | 957 | 930 | 931 | 58,000 | 4,655 |
| 1989-06-29 | 960 | 960 | 937 | 937 | 140,000 | 4,685 |
| 1989-06-28 | 940 | 941 | 915 | 940 | 269,000 | 4,700 |
| 1989-06-27 | 954 | 955 | 940 | 940 | 34,000 | 4,700 |
| 1989-06-26 | 959 | 960 | 950 | 955 | 38,000 | 4,775 |
| 1989-06-23 | 970 | 970 | 960 | 960 | 63,000 | 4,800 |
| 1989-06-22 | 962 | 970 | 961 | 968 | 16,000 | 4,840 |
| 1989-06-21 | 960 | 965 | 956 | 961 | 102,000 | 4,805 |
| 1989-06-20 | 965 | 970 | 949 | 960 | 109,000 | 4,800 |
| 1989-06-19 | 985 | 985 | 965 | 965 | 99,000 | 4,825 |
| 1989-06-16 | 980 | 980 | 956 | 970 | 54,000 | 4,850 |
| 1989-06-15 | 975 | 975 | 960 | 970 | 62,000 | 4,850 |
| 1989-06-14 | 975 | 980 | 970 | 975 | 108,000 | 4,875 |
| 1989-06-13 | 990 | 1,000 | 975 | 975 | 107,000 | 4,875 |
| 1989-06-12 | 990 | 1,000 | 990 | 990 | 81,000 | 4,950 |
| 1989-06-09 | 1,020 | 1,020 | 991 | 991 | 69,000 | 4,955 |
| 1989-06-08 | 1,010 | 1,010 | 999 | 999 | 121,000 | 4,995 |
| 1989-06-07 | 1,010 | 1,010 | 990 | 990 | 86,000 | 4,950 |
| 1989-06-06 | 1,000 | 1,010 | 980 | 980 | 152,000 | 4,900 |
| 1989-06-05 | 1,030 | 1,030 | 1,000 | 1,000 | 186,000 | 5,000 |
| 1989-06-02 | 1,040 | 1,040 | 1,010 | 1,010 | 138,000 | 5,050 |
| 1989-06-01 | 1,030 | 1,030 | 1,010 | 1,010 | 92,000 | 5,050 |
| 1989-05-31 | 1,040 | 1,040 | 1,010 | 1,010 | 106,000 | 5,050 |
| 1989-05-30 | 1,030 | 1,030 | 1,010 | 1,010 | 325,000 | 5,050 |
| 1989-05-29 | 1,040 | 1,040 | 1,020 | 1,030 | 249,000 | 5,150 |
| 1989-05-26 | 1,040 | 1,050 | 1,030 | 1,030 | 162,000 | 5,150 |
| 1989-05-25 | 1,040 | 1,050 | 1,030 | 1,030 | 214,000 | 5,150 |
| 1989-05-24 | 1,030 | 1,040 | 1,030 | 1,040 | 158,000 | 5,200 |
| 1989-05-23 | 1,050 | 1,050 | 1,020 | 1,030 | 184,000 | 5,150 |
| 1989-05-22 | 1,090 | 1,090 | 1,050 | 1,050 | 403,000 | 5,250 |
| 1989-05-19 | 1,050 | 1,100 | 1,040 | 1,090 | 1,558,000 | 5,450 |
| 1989-05-18 | 1,030 | 1,050 | 1,030 | 1,040 | 196,000 | 5,200 |
| 1989-05-17 | 1,030 | 1,050 | 1,020 | 1,040 | 340,000 | 5,200 |
| 1989-05-16 | 1,060 | 1,060 | 1,020 | 1,020 | 288,000 | 5,100 |
| 1989-05-15 | 1,060 | 1,060 | 1,040 | 1,060 | 443,000 | 5,300 |
| 1989-05-12 | 1,040 | 1,050 | 1,030 | 1,040 | 673,000 | 5,200 |
| 1989-05-11 | 1,010 | 1,030 | 1,010 | 1,030 | 331,000 | 5,150 |
| 1989-05-10 | 1,020 | 1,020 | 999 | 1,010 | 505,000 | 5,050 |
| 1989-05-09 | 1,030 | 1,030 | 1,010 | 1,010 | 299,000 | 5,050 |
| 1989-05-08 | 1,060 | 1,070 | 1,000 | 1,020 | 342,000 | 5,100 |
| 1989-05-02 | 1,070 | 1,080 | 1,040 | 1,070 | 759,000 | 5,350 |
| 1989-05-01 | 1,090 | 1,090 | 1,060 | 1,070 | 705,000 | 5,350 |
| 1989-04-28 | 1,060 | 1,100 | 1,060 | 1,070 | 3,718,000 | 5,350 |
| 1989-04-27 | 1,060 | 1,060 | 1,040 | 1,060 | 1,367,000 | 5,300 |
| 1989-04-26 | 1,010 | 1,060 | 1,010 | 1,050 | 2,267,000 | 5,250 |
| 1989-04-25 | 1,000 | 1,030 | 998 | 1,020 | 975,000 | 5,100 |
| 1989-04-24 | 1,010 | 1,020 | 985 | 1,000 | 731,000 | 5,000 |
| 1989-04-21 | 989 | 1,010 | 986 | 995 | 1,122,000 | 4,975 |
| 1989-04-20 | 970 | 1,030 | 970 | 999 | 3,345,000 | 4,995 |
| 1989-04-19 | 935 | 958 | 931 | 950 | 554,000 | 4,750 |
| 1989-04-18 | 949 | 949 | 935 | 935 | 216,000 | 4,675 |
| 1989-04-17 | 918 | 949 | 918 | 940 | 121,000 | 4,700 |
| 1989-04-14 | 925 | 925 | 910 | 918 | 111,000 | 4,590 |
| 1989-04-13 | 930 | 940 | 924 | 924 | 324,000 | 4,620 |
| 1989-04-12 | 921 | 953 | 920 | 930 | 586,000 | 4,650 |
| 1989-04-11 | 915 | 920 | 910 | 911 | 280,000 | 4,555 |
| 1989-04-10 | 920 | 920 | 908 | 915 | 96,000 | 4,575 |
| 1989-04-07 | 901 | 920 | 900 | 910 | 200,000 | 4,550 |
| 1989-04-06 | 900 | 920 | 900 | 900 | 51,000 | 4,500 |
| 1989-04-05 | 870 | 876 | 870 | 875 | 112,000 | 4,375 |
| 1989-04-04 | 875 | 902 | 875 | 900 | 100,000 | 4,500 |
| 1989-04-03 | 868 | 880 | 861 | 880 | 64,000 | 4,400 |
| 1989-03-31 | 860 | 870 | 855 | 855 | 137,000 | 4,275 |
| 1989-03-30 | 856 | 872 | 855 | 855 | 78,000 | 4,275 |
| 1989-03-29 | 870 | 870 | 845 | 847 | 62,000 | 4,235 |
| 1989-03-28 | 870 | 871 | 870 | 870 | 38,000 | 4,350 |
| 1989-03-27 | 880 | 880 | 870 | 870 | 48,000 | 4,350 |
| 1989-03-24 | 880 | 890 | 870 | 870 | 227,000 | 4,350 |
| 1989-03-23 | 885 | 885 | 875 | 880 | 92,000 | 4,400 |
| 1989-03-22 | 885 | 890 | 877 | 877 | 91,000 | 4,385 |
| 1989-03-20 | 885 | 886 | 885 | 885 | 82,000 | 4,425 |
| 1989-03-17 | 881 | 885 | 880 | 885 | 57,000 | 4,425 |
| 1989-03-16 | 880 | 890 | 877 | 880 | 180,000 | 4,400 |
| 1989-03-15 | 876 | 885 | 874 | 880 | 220,000 | 4,400 |
| 1989-03-14 | 879 | 880 | 876 | 876 | 56,000 | 4,380 |
| 1989-03-13 | 880 | 884 | 876 | 876 | 40,000 | 4,380 |
| 1989-03-10 | 885 | 885 | 875 | 879 | 17,000 | 4,395 |
| 1989-03-09 | 884 | 889 | 875 | 875 | 40,000 | 4,375 |
| 1989-03-08 | 895 | 895 | 875 | 882 | 87,000 | 4,410 |
| 1989-03-07 | 891 | 900 | 883 | 898 | 117,000 | 4,490 |
| 1989-03-06 | 895 | 899 | 890 | 890 | 28,000 | 4,450 |
| 1989-03-03 | 900 | 900 | 886 | 890 | 80,000 | 4,450 |
| 1989-03-02 | 900 | 905 | 885 | 890 | 84,000 | 4,450 |
| 1989-03-01 | 875 | 885 | 865 | 885 | 388,000 | 4,425 |
| 1989-02-28 | 883 | 883 | 878 | 879 | 104,000 | 4,395 |
| 1989-02-27 | 890 | 897 | 881 | 881 | 64,000 | 4,405 |
| 1989-02-23 | 893 | 900 | 881 | 888 | 61,000 | 4,440 |
| 1989-02-22 | 891 | 900 | 891 | 891 | 58,000 | 4,455 |
| 1989-02-21 | 882 | 890 | 881 | 890 | 94,000 | 4,450 |
| 1989-02-20 | 890 | 893 | 880 | 880 | 88,000 | 4,400 |
| 1989-02-17 | 906 | 906 | 890 | 890 | 141,000 | 4,450 |
| 1989-02-16 | 902 | 903 | 896 | 896 | 81,000 | 4,480 |
| 1989-02-15 | 901 | 910 | 901 | 901 | 81,000 | 4,505 |
| 1989-02-14 | 913 | 915 | 891 | 900 | 93,000 | 4,500 |
| 1989-02-13 | 920 | 930 | 911 | 918 | 68,000 | 4,590 |
| 1989-02-10 | 923 | 930 | 920 | 930 | 87,000 | 4,650 |
| 1989-02-09 | 927 | 939 | 921 | 921 | 92,000 | 4,605 |
| 1989-02-08 | 935 | 941 | 920 | 921 | 202,000 | 4,605 |
| 1989-02-07 | 960 | 960 | 930 | 930 | 119,000 | 4,650 |
| 1989-02-06 | 960 | 962 | 950 | 953 | 348,000 | 4,765 |
| 1989-02-03 | 959 | 960 | 950 | 953 | 307,000 | 4,765 |
| 1989-02-02 | 958 | 959 | 950 | 955 | 213,000 | 4,775 |
| 1989-02-01 | 951 | 958 | 943 | 948 | 422,000 | 4,740 |
| 1989-01-31 | 955 | 960 | 945 | 946 | 555,000 | 4,730 |
| 1989-01-30 | 950 | 959 | 950 | 951 | 289,000 | 4,755 |
| 1989-01-28 | 960 | 960 | 940 | 940 | 405,000 | 4,700 |
| 1989-01-27 | 960 | 974 | 940 | 940 | 1,141,000 | 4,700 |
| 1989-01-26 | 934 | 960 | 930 | 960 | 835,000 | 4,800 |
| 1989-01-25 | 930 | 935 | 923 | 926 | 326,000 | 4,630 |
| 1989-01-24 | 929 | 929 | 919 | 925 | 202,000 | 4,625 |
| 1989-01-23 | 920 | 924 | 918 | 919 | 161,000 | 4,595 |
| 1989-01-20 | 920 | 925 | 910 | 918 | 398,000 | 4,590 |
| 1989-01-19 | 930 | 948 | 920 | 925 | 1,451,000 | 4,625 |
| 1989-01-18 | 900 | 934 | 885 | 930 | 1,703,000 | 4,650 |
| 1989-01-17 | 900 | 909 | 890 | 895 | 318,000 | 4,475 |
| 1989-01-13 | 870 | 895 | 870 | 890 | 621,000 | 4,450 |
| 1989-01-12 | 870 | 871 | 857 | 861 | 153,000 | 4,305 |
| 1989-01-11 | 863 | 868 | 855 | 862 | 185,000 | 4,310 |
| 1989-01-10 | 867 | 880 | 853 | 853 | 197,000 | 4,265 |
| 1989-01-09 | 865 | 880 | 865 | 865 | 105,000 | 4,325 |
| 1989-01-06 | 867 | 880 | 861 | 865 | 217,000 | 4,325 |
| 1989-01-05 | 870 | 889 | 850 | 880 | 186,000 | 4,400 |
| 1989-01-04 | 880 | 890 | 875 | 880 | 116,000 | 4,400 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2015-09-28]1株→0.1株 [1985-03-27]1株→1.14株
