8046 丸藤シートパイル(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 | 2,160 | 2,240 | 2,160 | 2,240 | 409,000 | 20,363.60 |
| 1989-12-28 | 2,140 | 2,220 | 2,120 | 2,150 | 782,000 | 19,545.50 |
| 1989-12-27 | 2,050 | 2,180 | 2,040 | 2,180 | 1,384,000 | 19,818.20 |
| 1989-12-26 | 1,900 | 2,010 | 1,900 | 2,010 | 596,000 | 18,272.70 |
| 1989-12-25 | 1,890 | 1,910 | 1,860 | 1,910 | 175,000 | 17,363.60 |
| 1989-12-22 | 1,870 | 1,900 | 1,860 | 1,860 | 406,000 | 16,909.10 |
| 1989-12-21 | 1,820 | 1,900 | 1,820 | 1,860 | 418,000 | 16,909.10 |
| 1989-12-20 | 1,840 | 1,860 | 1,820 | 1,820 | 67,000 | 16,545.50 |
| 1989-12-19 | 1,840 | 1,840 | 1,820 | 1,830 | 9,000 | 16,636.40 |
| 1989-12-18 | 1,830 | 1,860 | 1,820 | 1,830 | 64,000 | 16,636.40 |
| 1989-12-15 | 1,830 | 1,840 | 1,820 | 1,820 | 65,000 | 16,545.50 |
| 1989-12-14 | 1,830 | 1,860 | 1,830 | 1,830 | 88,000 | 16,636.40 |
| 1989-12-13 | 1,840 | 1,850 | 1,840 | 1,850 | 98,000 | 16,818.20 |
| 1989-12-12 | 1,850 | 1,870 | 1,840 | 1,850 | 220,000 | 16,818.20 |
| 1989-12-11 | 1,820 | 1,860 | 1,820 | 1,860 | 197,000 | 16,909.10 |
| 1989-12-08 | 1,800 | 1,830 | 1,800 | 1,820 | 36,000 | 16,545.50 |
| 1989-12-07 | 1,820 | 1,830 | 1,790 | 1,790 | 56,000 | 16,272.70 |
| 1989-12-06 | 1,780 | 1,820 | 1,780 | 1,820 | 35,000 | 16,545.50 |
| 1989-12-05 | 1,840 | 1,850 | 1,800 | 1,800 | 52,000 | 16,363.60 |
| 1989-12-04 | 1,780 | 1,830 | 1,780 | 1,810 | 38,000 | 16,454.50 |
| 1989-12-01 | 1,800 | 1,800 | 1,790 | 1,800 | 70,000 | 16,363.60 |
| 1989-11-30 | 1,800 | 1,820 | 1,790 | 1,810 | 71,000 | 16,454.50 |
| 1989-11-29 | 1,820 | 1,850 | 1,810 | 1,820 | 66,000 | 16,545.50 |
| 1989-11-28 | 1,840 | 1,870 | 1,810 | 1,870 | 72,000 | 17,000 |
| 1989-11-27 | 1,850 | 1,890 | 1,850 | 1,870 | 140,000 | 17,000 |
| 1989-11-24 | 1,870 | 1,870 | 1,840 | 1,850 | 115,000 | 16,818.20 |
| 1989-11-22 | 1,870 | 1,880 | 1,840 | 1,870 | 117,000 | 17,000 |
| 1989-11-21 | 1,820 | 1,880 | 1,810 | 1,870 | 214,000 | 17,000 |
| 1989-11-20 | 1,840 | 1,840 | 1,810 | 1,830 | 82,000 | 16,636.40 |
| 1989-11-17 | 1,830 | 1,840 | 1,770 | 1,840 | 427,000 | 16,727.30 |
| 1989-11-16 | 1,800 | 1,840 | 1,800 | 1,840 | 105,000 | 16,727.30 |
| 1989-11-15 | 1,750 | 1,880 | 1,730 | 1,860 | 400,000 | 16,909.10 |
| 1989-11-14 | 1,700 | 1,740 | 1,700 | 1,740 | 154,000 | 15,818.20 |
| 1989-11-13 | 1,710 | 1,710 | 1,700 | 1,710 | 66,000 | 15,545.50 |
| 1989-11-10 | 1,720 | 1,730 | 1,700 | 1,710 | 73,000 | 15,545.50 |
| 1989-11-09 | 1,710 | 1,730 | 1,710 | 1,730 | 50,000 | 15,727.30 |
| 1989-11-08 | 1,710 | 1,740 | 1,710 | 1,730 | 63,000 | 15,727.30 |
| 1989-11-07 | 1,720 | 1,740 | 1,710 | 1,710 | 79,000 | 15,545.50 |
| 1989-11-06 | 1,750 | 1,750 | 1,710 | 1,710 | 59,000 | 15,545.50 |
| 1989-11-02 | 1,730 | 1,760 | 1,730 | 1,760 | 120,000 | 16,000 |
| 1989-11-01 | 1,700 | 1,740 | 1,690 | 1,730 | 73,000 | 15,727.30 |
| 1989-10-31 | 1,720 | 1,720 | 1,690 | 1,700 | 141,000 | 15,454.50 |
| 1989-10-30 | 1,760 | 1,760 | 1,730 | 1,740 | 54,000 | 15,818.20 |
| 1989-10-27 | 1,800 | 1,810 | 1,750 | 1,760 | 211,000 | 16,000 |
| 1989-10-26 | 1,820 | 1,840 | 1,790 | 1,790 | 317,000 | 16,272.70 |
| 1989-10-25 | 1,760 | 1,830 | 1,750 | 1,810 | 331,000 | 16,454.50 |
| 1989-10-24 | 1,750 | 1,790 | 1,750 | 1,770 | 287,000 | 16,090.90 |
| 1989-10-23 | 1,730 | 1,760 | 1,730 | 1,740 | 113,000 | 15,818.20 |
| 1989-10-20 | 1,770 | 1,800 | 1,760 | 1,760 | 564,000 | 16,000 |
| 1989-10-19 | 1,700 | 1,810 | 1,700 | 1,770 | 835,000 | 16,090.90 |
| 1989-10-18 | 1,650 | 1,700 | 1,640 | 1,690 | 401,000 | 15,363.60 |
| 1989-10-17 | 1,590 | 1,650 | 1,590 | 1,650 | 307,000 | 15,000 |
| 1989-10-16 | 1,600 | 1,630 | 1,570 | 1,580 | 270,000 | 14,363.60 |
| 1989-10-13 | 1,660 | 1,680 | 1,660 | 1,670 | 208,000 | 15,181.80 |
| 1989-10-12 | 1,710 | 1,710 | 1,650 | 1,690 | 488,000 | 15,363.60 |
| 1989-10-11 | 1,740 | 1,790 | 1,690 | 1,710 | 1,220,000 | 15,545.50 |
| 1989-10-09 | 1,520 | 1,620 | 1,520 | 1,590 | 393,000 | 14,454.50 |
| 1989-10-06 | 1,530 | 1,530 | 1,500 | 1,510 | 102,000 | 13,727.30 |
| 1989-10-05 | 1,500 | 1,520 | 1,490 | 1,500 | 61,000 | 13,636.40 |
| 1989-10-04 | 1,490 | 1,500 | 1,480 | 1,490 | 19,000 | 13,545.50 |
| 1989-10-03 | 1,510 | 1,530 | 1,480 | 1,480 | 161,000 | 13,454.50 |
| 1989-10-02 | 1,470 | 1,520 | 1,470 | 1,520 | 160,000 | 13,818.20 |
| 1989-09-29 | 1,490 | 1,500 | 1,470 | 1,470 | 106,000 | 13,363.60 |
| 1989-09-28 | 1,430 | 1,500 | 1,430 | 1,490 | 162,000 | 13,545.50 |
| 1989-09-27 | 1,400 | 1,420 | 1,400 | 1,410 | 36,000 | 12,818.20 |
| 1989-09-26 | 1,400 | 1,430 | 1,400 | 1,420 | 19,000 | 12,909.10 |
| 1989-09-25 | 1,420 | 1,440 | 1,420 | 1,420 | 39,000 | 12,909.10 |
| 1989-09-22 | 1,440 | 1,450 | 1,430 | 1,430 | 108,000 | 13,000 |
| 1989-09-21 | 1,400 | 1,440 | 1,400 | 1,440 | 50,000 | 13,090.90 |
| 1989-09-20 | 1,440 | 1,440 | 1,420 | 1,420 | 30,000 | 12,909.10 |
| 1989-09-19 | 1,410 | 1,440 | 1,400 | 1,440 | 41,000 | 13,090.90 |
| 1989-09-18 | 1,410 | 1,430 | 1,410 | 1,420 | 41,000 | 12,909.10 |
| 1989-09-14 | 1,440 | 1,450 | 1,400 | 1,450 | 69,000 | 13,181.80 |
| 1989-09-13 | 1,450 | 1,460 | 1,450 | 1,450 | 30,000 | 13,181.80 |
| 1989-09-12 | 1,440 | 1,460 | 1,420 | 1,460 | 60,000 | 13,272.70 |
| 1989-09-11 | 1,490 | 1,510 | 1,460 | 1,470 | 210,000 | 13,363.60 |
| 1989-09-08 | 1,480 | 1,530 | 1,480 | 1,500 | 600,000 | 13,636.40 |
| 1989-09-07 | 1,400 | 1,500 | 1,390 | 1,460 | 541,000 | 13,272.70 |
| 1989-09-06 | 1,400 | 1,420 | 1,380 | 1,380 | 261,000 | 12,545.50 |
| 1989-09-05 | 1,330 | 1,430 | 1,330 | 1,430 | 480,000 | 13,000 |
| 1989-09-04 | 1,300 | 1,330 | 1,300 | 1,330 | 34,000 | 12,090.90 |
| 1989-09-01 | 1,330 | 1,340 | 1,300 | 1,300 | 46,000 | 11,818.20 |
| 1989-08-31 | 1,340 | 1,350 | 1,330 | 1,330 | 41,000 | 12,090.90 |
| 1989-08-30 | 1,340 | 1,350 | 1,340 | 1,350 | 66,000 | 12,272.70 |
| 1989-08-29 | 1,350 | 1,350 | 1,340 | 1,340 | 77,000 | 12,181.80 |
| 1989-08-28 | 1,340 | 1,360 | 1,340 | 1,350 | 55,000 | 12,272.70 |
| 1989-08-25 | 1,340 | 1,360 | 1,330 | 1,340 | 86,000 | 12,181.80 |
| 1989-08-24 | 1,360 | 1,360 | 1,340 | 1,340 | 72,000 | 12,181.80 |
| 1989-08-23 | 1,380 | 1,380 | 1,340 | 1,350 | 139,000 | 12,272.70 |
| 1989-08-22 | 1,340 | 1,380 | 1,340 | 1,370 | 225,000 | 12,454.50 |
| 1989-08-21 | 1,330 | 1,350 | 1,330 | 1,330 | 96,000 | 12,090.90 |
| 1989-08-18 | 1,280 | 1,320 | 1,280 | 1,320 | 141,000 | 12,000 |
| 1989-08-17 | 1,270 | 1,310 | 1,270 | 1,270 | 44,000 | 11,545.50 |
| 1989-08-16 | 1,280 | 1,280 | 1,260 | 1,260 | 11,000 | 11,454.50 |
| 1989-08-15 | 1,280 | 1,280 | 1,260 | 1,260 | 23,000 | 11,454.50 |
| 1989-08-14 | 1,290 | 1,290 | 1,270 | 1,280 | 19,000 | 11,636.40 |
| 1989-08-11 | 1,300 | 1,300 | 1,290 | 1,290 | 44,000 | 11,727.30 |
| 1989-08-10 | 1,280 | 1,320 | 1,280 | 1,310 | 79,000 | 11,909.10 |
| 1989-08-09 | 1,250 | 1,280 | 1,250 | 1,270 | 41,000 | 11,545.50 |
| 1989-08-08 | 1,270 | 1,280 | 1,260 | 1,260 | 44,000 | 11,454.50 |
| 1989-08-07 | 1,260 | 1,270 | 1,260 | 1,270 | 25,000 | 11,545.50 |
| 1989-08-04 | 1,270 | 1,280 | 1,260 | 1,270 | 26,000 | 11,545.50 |
| 1989-08-03 | 1,270 | 1,280 | 1,270 | 1,270 | 17,000 | 11,545.50 |
| 1989-08-02 | 1,280 | 1,280 | 1,270 | 1,270 | 13,000 | 11,545.50 |
| 1989-08-01 | 1,300 | 1,300 | 1,270 | 1,280 | 28,000 | 11,636.40 |
| 1989-07-31 | 1,260 | 1,280 | 1,240 | 1,280 | 32,000 | 11,636.40 |
| 1989-07-28 | 1,260 | 1,260 | 1,240 | 1,240 | 20,000 | 11,272.70 |
| 1989-07-27 | 1,240 | 1,270 | 1,240 | 1,250 | 54,000 | 11,363.60 |
| 1989-07-26 | 1,240 | 1,240 | 1,230 | 1,230 | 15,000 | 11,181.80 |
| 1989-07-25 | 1,230 | 1,230 | 1,210 | 1,230 | 13,000 | 11,181.80 |
| 1989-07-24 | 1,210 | 1,230 | 1,210 | 1,230 | 6,000 | 11,181.80 |
| 1989-07-21 | 1,210 | 1,210 | 1,200 | 1,210 | 7,000 | 11,000 |
| 1989-07-20 | 1,230 | 1,240 | 1,220 | 1,230 | 43,000 | 11,181.80 |
| 1989-07-18 | 1,220 | 1,230 | 1,210 | 1,220 | 19,000 | 11,090.90 |
| 1989-07-17 | 1,240 | 1,240 | 1,230 | 1,230 | 23,000 | 11,181.80 |
| 1989-07-14 | 1,240 | 1,250 | 1,210 | 1,210 | 70,000 | 11,000 |
| 1989-07-13 | 1,190 | 1,230 | 1,190 | 1,230 | 77,000 | 11,181.80 |
| 1989-07-12 | 1,180 | 1,190 | 1,180 | 1,190 | 29,000 | 10,818.20 |
| 1989-07-11 | 1,180 | 1,180 | 1,170 | 1,170 | 22,000 | 10,636.40 |
| 1989-07-10 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 10,727.30 |
| 1989-07-07 | 1,180 | 1,180 | 1,170 | 1,170 | 7,000 | 10,636.40 |
| 1989-07-06 | 1,170 | 1,180 | 1,160 | 1,160 | 14,000 | 10,545.50 |
| 1989-07-05 | 1,160 | 1,180 | 1,160 | 1,180 | 19,000 | 10,727.30 |
| 1989-07-04 | 1,130 | 1,160 | 1,130 | 1,150 | 10,000 | 10,454.50 |
| 1989-07-03 | 1,110 | 1,130 | 1,110 | 1,120 | 26,000 | 10,181.80 |
| 1989-06-30 | 1,120 | 1,120 | 1,120 | 1,120 | 26,000 | 10,181.80 |
| 1989-06-29 | 1,120 | 1,120 | 1,100 | 1,100 | 19,000 | 10,000 |
| 1989-06-28 | 1,130 | 1,130 | 1,130 | 1,130 | 27,000 | 10,272.70 |
| 1989-06-27 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 10,363.60 |
| 1989-06-26 | 1,150 | 1,150 | 1,130 | 1,130 | 18,000 | 10,272.70 |
| 1989-06-23 | 1,140 | 1,150 | 1,140 | 1,140 | 58,000 | 10,363.60 |
| 1989-06-22 | 1,130 | 1,150 | 1,130 | 1,130 | 21,000 | 10,272.70 |
| 1989-06-21 | 1,140 | 1,150 | 1,130 | 1,130 | 12,000 | 10,272.70 |
| 1989-06-20 | 1,150 | 1,150 | 1,110 | 1,150 | 22,000 | 10,454.50 |
| 1989-06-19 | 1,160 | 1,160 | 1,150 | 1,150 | 15,000 | 10,454.50 |
| 1989-06-14 | 1,160 | 1,160 | 1,150 | 1,150 | 17,000 | 10,454.50 |
| 1989-06-13 | 1,180 | 1,180 | 1,160 | 1,160 | 7,000 | 10,545.50 |
| 1989-06-12 | 1,180 | 1,200 | 1,180 | 1,200 | 9,000 | 10,909.10 |
| 1989-06-09 | 1,200 | 1,210 | 1,200 | 1,200 | 18,000 | 10,909.10 |
| 1989-06-08 | 1,170 | 1,190 | 1,170 | 1,190 | 10,000 | 10,818.20 |
| 1989-06-07 | 1,180 | 1,180 | 1,150 | 1,150 | 5,000 | 10,454.50 |
| 1989-06-06 | 1,170 | 1,170 | 1,150 | 1,150 | 15,000 | 10,454.50 |
| 1989-06-05 | 1,200 | 1,200 | 1,170 | 1,170 | 39,000 | 10,636.40 |
| 1989-06-02 | 1,220 | 1,220 | 1,200 | 1,200 | 10,000 | 10,909.10 |
| 1989-06-01 | 1,230 | 1,240 | 1,210 | 1,220 | 34,000 | 11,090.90 |
| 1989-05-31 | 1,240 | 1,240 | 1,220 | 1,230 | 25,000 | 11,181.80 |
| 1989-05-30 | 1,250 | 1,260 | 1,240 | 1,240 | 28,000 | 11,272.70 |
| 1989-05-29 | 1,240 | 1,260 | 1,230 | 1,260 | 43,000 | 11,454.50 |
| 1989-05-26 | 1,190 | 1,220 | 1,170 | 1,220 | 80,000 | 11,090.90 |
| 1989-05-25 | 1,180 | 1,200 | 1,170 | 1,200 | 35,000 | 10,909.10 |
| 1989-05-24 | 1,170 | 1,190 | 1,170 | 1,190 | 6,000 | 10,818.20 |
| 1989-05-23 | 1,190 | 1,190 | 1,160 | 1,160 | 27,000 | 10,545.50 |
| 1989-05-22 | 1,190 | 1,200 | 1,190 | 1,190 | 24,000 | 10,818.20 |
| 1989-05-19 | 1,180 | 1,190 | 1,180 | 1,190 | 9,000 | 10,818.20 |
| 1989-05-18 | 1,180 | 1,180 | 1,180 | 1,180 | 22,000 | 10,727.30 |
| 1989-05-17 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 10,727.30 |
| 1989-05-16 | 1,190 | 1,200 | 1,180 | 1,200 | 25,000 | 10,909.10 |
| 1989-05-15 | 1,170 | 1,200 | 1,160 | 1,180 | 34,000 | 10,727.30 |
| 1989-05-12 | 1,190 | 1,190 | 1,180 | 1,180 | 12,000 | 10,727.30 |
| 1989-05-11 | 1,200 | 1,200 | 1,190 | 1,190 | 12,000 | 10,818.20 |
| 1989-05-10 | 1,200 | 1,210 | 1,190 | 1,200 | 21,000 | 10,909.10 |
| 1989-05-09 | 1,210 | 1,220 | 1,190 | 1,200 | 26,000 | 10,909.10 |
| 1989-05-08 | 1,200 | 1,210 | 1,180 | 1,210 | 37,000 | 11,000 |
| 1989-05-02 | 1,190 | 1,190 | 1,180 | 1,180 | 16,000 | 10,727.30 |
| 1989-05-01 | 1,200 | 1,200 | 1,180 | 1,190 | 13,000 | 10,818.20 |
| 1989-04-28 | 1,200 | 1,200 | 1,180 | 1,200 | 30,000 | 10,909.10 |
| 1989-04-26 | 1,200 | 1,250 | 1,200 | 1,200 | 39,000 | 10,909.10 |
| 1989-04-25 | 1,190 | 1,200 | 1,190 | 1,200 | 22,000 | 10,909.10 |
| 1989-04-24 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 | 10,454.50 |
| 1989-04-21 | 1,160 | 1,180 | 1,160 | 1,160 | 13,000 | 10,545.50 |
| 1989-04-20 | 1,170 | 1,170 | 1,150 | 1,150 | 8,000 | 10,454.50 |
| 1989-04-19 | 1,160 | 1,180 | 1,160 | 1,160 | 16,000 | 10,545.50 |
| 1989-04-18 | 1,190 | 1,190 | 1,150 | 1,170 | 31,000 | 10,636.40 |
| 1989-04-17 | 1,180 | 1,190 | 1,180 | 1,190 | 8,000 | 10,818.20 |
| 1989-04-14 | 1,180 | 1,180 | 1,180 | 1,180 | 13,000 | 10,727.30 |
| 1989-04-13 | 1,190 | 1,190 | 1,180 | 1,180 | 23,000 | 10,727.30 |
| 1989-04-12 | 1,190 | 1,190 | 1,180 | 1,180 | 12,000 | 10,727.30 |
| 1989-04-11 | 1,170 | 1,200 | 1,170 | 1,180 | 16,000 | 10,727.30 |
| 1989-04-10 | 1,170 | 1,170 | 1,160 | 1,170 | 8,000 | 10,636.40 |
| 1989-04-07 | 1,190 | 1,200 | 1,150 | 1,160 | 28,000 | 10,545.50 |
| 1989-04-06 | 1,210 | 1,230 | 1,170 | 1,190 | 29,000 | 10,818.20 |
| 1989-04-05 | 1,200 | 1,210 | 1,200 | 1,210 | 7,000 | 11,000 |
| 1989-04-04 | 1,150 | 1,240 | 1,150 | 1,240 | 39,000 | 11,272.70 |
| 1989-04-03 | 1,200 | 1,200 | 1,180 | 1,200 | 29,000 | 10,909.10 |
| 1989-03-31 | 1,230 | 1,230 | 1,200 | 1,200 | 13,000 | 10,909.10 |
| 1989-03-30 | 1,260 | 1,300 | 1,210 | 1,210 | 17,000 | 11,000 |
| 1989-03-29 | 1,210 | 1,270 | 1,200 | 1,250 | 40,000 | 11,363.60 |
| 1989-03-28 | 1,200 | 1,210 | 1,200 | 1,210 | 9,000 | 11,000 |
| 1989-03-27 | 1,210 | 1,210 | 1,200 | 1,210 | 18,000 | 11,000 |
| 1989-03-24 | 1,250 | 1,250 | 1,220 | 1,220 | 14,000 | 11,090.90 |
| 1989-03-23 | 1,250 | 1,260 | 1,250 | 1,250 | 27,000 | 11,363.60 |
| 1989-03-22 | 1,260 | 1,270 | 1,250 | 1,270 | 44,000 | 11,545.50 |
| 1989-03-20 | 1,290 | 1,300 | 1,270 | 1,290 | 35,000 | 11,727.30 |
| 1989-03-17 | 1,320 | 1,330 | 1,300 | 1,300 | 56,000 | 11,818.20 |
| 1989-03-16 | 1,250 | 1,340 | 1,250 | 1,300 | 135,000 | 11,818.20 |
| 1989-03-15 | 1,230 | 1,240 | 1,200 | 1,240 | 149,000 | 11,272.70 |
| 1989-03-14 | 1,150 | 1,240 | 1,150 | 1,220 | 53,000 | 11,090.90 |
| 1989-03-13 | 1,130 | 1,160 | 1,110 | 1,150 | 63,000 | 10,454.50 |
| 1989-03-10 | 1,170 | 1,170 | 1,140 | 1,140 | 50,000 | 10,363.60 |
| 1989-03-09 | 1,180 | 1,190 | 1,170 | 1,170 | 38,000 | 10,636.40 |
| 1989-03-08 | 1,190 | 1,200 | 1,180 | 1,180 | 53,000 | 10,727.30 |
| 1989-03-07 | 1,210 | 1,210 | 1,190 | 1,190 | 25,000 | 10,818.20 |
| 1989-03-06 | 1,190 | 1,220 | 1,190 | 1,200 | 12,000 | 10,909.10 |
| 1989-03-03 | 1,190 | 1,230 | 1,190 | 1,190 | 114,000 | 10,818.20 |
| 1989-03-02 | 1,190 | 1,210 | 1,180 | 1,210 | 13,000 | 11,000 |
| 1989-03-01 | 1,230 | 1,230 | 1,190 | 1,210 | 35,000 | 11,000 |
| 1989-02-28 | 1,190 | 1,220 | 1,190 | 1,210 | 49,000 | 11,000 |
| 1989-02-27 | 1,210 | 1,230 | 1,180 | 1,180 | 46,000 | 10,727.30 |
| 1989-02-23 | 1,200 | 1,210 | 1,190 | 1,210 | 64,000 | 11,000 |
| 1989-02-22 | 1,190 | 1,200 | 1,180 | 1,190 | 42,000 | 10,818.20 |
| 1989-02-21 | 1,240 | 1,240 | 1,160 | 1,190 | 76,000 | 10,818.20 |
| 1989-02-20 | 1,250 | 1,250 | 1,250 | 1,250 | 40,000 | 11,363.60 |
| 1989-02-17 | 1,260 | 1,270 | 1,250 | 1,260 | 27,000 | 11,454.50 |
| 1989-02-16 | 1,290 | 1,300 | 1,260 | 1,270 | 53,000 | 11,545.50 |
| 1989-02-15 | 1,250 | 1,300 | 1,250 | 1,250 | 53,000 | 11,363.60 |
| 1989-02-14 | 1,260 | 1,270 | 1,230 | 1,250 | 52,000 | 11,363.60 |
| 1989-02-13 | 1,270 | 1,290 | 1,250 | 1,260 | 55,000 | 11,454.50 |
| 1989-02-10 | 1,300 | 1,310 | 1,250 | 1,300 | 113,000 | 11,818.20 |
| 1989-02-09 | 1,350 | 1,360 | 1,300 | 1,300 | 126,000 | 11,818.20 |
| 1989-02-08 | 1,380 | 1,400 | 1,350 | 1,350 | 262,000 | 12,272.70 |
| 1989-02-07 | 1,270 | 1,350 | 1,270 | 1,350 | 224,000 | 12,272.70 |
| 1989-02-06 | 1,320 | 1,330 | 1,260 | 1,260 | 116,000 | 11,454.50 |
| 1989-02-03 | 1,340 | 1,350 | 1,310 | 1,320 | 413,000 | 12,000 |
| 1989-02-02 | 1,240 | 1,350 | 1,240 | 1,310 | 608,000 | 11,909.10 |
| 1989-02-01 | 1,230 | 1,240 | 1,210 | 1,240 | 187,000 | 11,272.70 |
| 1989-01-31 | 1,230 | 1,240 | 1,200 | 1,220 | 246,000 | 11,090.90 |
| 1989-01-30 | 1,200 | 1,220 | 1,190 | 1,210 | 179,000 | 11,000 |
| 1989-01-28 | 1,130 | 1,200 | 1,120 | 1,180 | 257,000 | 10,727.30 |
| 1989-01-27 | 1,110 | 1,130 | 1,110 | 1,120 | 95,000 | 10,181.80 |
| 1989-01-26 | 1,100 | 1,120 | 1,080 | 1,080 | 86,000 | 9,818.18 |
| 1989-01-25 | 1,120 | 1,130 | 1,100 | 1,100 | 68,000 | 10,000 |
| 1989-01-24 | 1,110 | 1,130 | 1,110 | 1,120 | 125,000 | 10,181.80 |
| 1989-01-23 | 1,130 | 1,130 | 1,100 | 1,130 | 135,000 | 10,272.70 |
| 1989-01-20 | 1,110 | 1,140 | 1,110 | 1,110 | 165,000 | 10,090.90 |
| 1989-01-19 | 1,130 | 1,150 | 1,100 | 1,100 | 324,000 | 10,000 |
| 1989-01-18 | 1,030 | 1,100 | 1,030 | 1,080 | 267,000 | 9,818.18 |
| 1989-01-17 | 1,020 | 1,030 | 1,010 | 1,010 | 48,000 | 9,181.82 |
| 1989-01-13 | 1,020 | 1,020 | 1,000 | 1,000 | 75,000 | 9,090.91 |
| 1989-01-12 | 1,010 | 1,010 | 995 | 1,000 | 61,000 | 9,090.91 |
| 1989-01-11 | 1,030 | 1,030 | 1,000 | 1,000 | 101,000 | 9,090.91 |
| 1989-01-10 | 1,020 | 1,020 | 990 | 1,010 | 61,000 | 9,181.82 |
| 1989-01-09 | 985 | 1,020 | 985 | 1,010 | 77,000 | 9,181.82 |
| 1989-01-06 | 990 | 1,000 | 980 | 981 | 62,000 | 8,918.18 |
| 1989-01-05 | 1,000 | 1,000 | 980 | 980 | 76,000 | 8,909.09 |
| 1989-01-04 | 990 | 1,030 | 990 | 1,010 | 20,000 | 9,181.82 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1株
