8050 セイコーグループ(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 | 4,600 | 4,640 | 4,550 | 4,600 | 66,000 | 20,861.70 |
| 1989-12-28 | 4,460 | 4,600 | 4,460 | 4,500 | 76,000 | 20,408.20 |
| 1989-12-27 | 4,490 | 4,500 | 4,420 | 4,450 | 95,000 | 20,181.40 |
| 1989-12-26 | 4,440 | 4,440 | 4,400 | 4,400 | 54,000 | 19,954.60 |
| 1989-12-25 | 4,120 | 4,350 | 4,110 | 4,350 | 135,000 | 19,727.90 |
| 1989-12-22 | 4,050 | 4,310 | 4,040 | 4,100 | 219,000 | 18,594.10 |
| 1989-12-21 | 4,040 | 4,070 | 4,010 | 4,020 | 41,000 | 18,231.30 |
| 1989-12-20 | 3,980 | 4,100 | 3,860 | 4,010 | 65,000 | 18,185.90 |
| 1989-12-19 | 3,950 | 4,030 | 3,950 | 4,000 | 167,000 | 18,140.60 |
| 1989-12-18 | 3,950 | 3,990 | 3,900 | 3,970 | 27,000 | 18,004.50 |
| 1989-12-15 | 4,070 | 4,070 | 3,970 | 4,000 | 29,000 | 18,140.60 |
| 1989-12-14 | 4,130 | 4,130 | 4,080 | 4,100 | 59,000 | 18,594.10 |
| 1989-12-13 | 4,150 | 4,170 | 4,140 | 4,150 | 29,000 | 18,820.90 |
| 1989-12-12 | 4,190 | 4,190 | 4,150 | 4,150 | 33,000 | 18,820.90 |
| 1989-12-11 | 4,200 | 4,230 | 4,180 | 4,230 | 14,000 | 19,183.70 |
| 1989-12-08 | 4,230 | 4,250 | 4,190 | 4,230 | 113,000 | 19,183.70 |
| 1989-12-07 | 4,170 | 4,180 | 4,170 | 4,180 | 43,000 | 18,956.90 |
| 1989-12-06 | 4,140 | 4,170 | 4,140 | 4,170 | 28,000 | 18,911.60 |
| 1989-12-05 | 4,170 | 4,180 | 4,150 | 4,180 | 36,000 | 18,956.90 |
| 1989-12-04 | 4,200 | 4,200 | 4,170 | 4,180 | 31,000 | 18,956.90 |
| 1989-12-01 | 4,200 | 4,200 | 4,120 | 4,180 | 70,000 | 18,956.90 |
| 1989-11-30 | 4,000 | 4,150 | 3,990 | 4,150 | 105,000 | 18,820.90 |
| 1989-11-29 | 4,000 | 4,000 | 3,980 | 4,000 | 33,000 | 18,140.60 |
| 1989-11-28 | 3,990 | 4,000 | 3,920 | 4,000 | 52,000 | 18,140.60 |
| 1989-11-27 | 3,950 | 4,000 | 3,910 | 3,950 | 44,000 | 17,913.80 |
| 1989-11-24 | 3,970 | 4,000 | 3,960 | 4,000 | 60,000 | 18,140.60 |
| 1989-11-22 | 3,970 | 3,970 | 3,910 | 3,970 | 47,000 | 18,004.50 |
| 1989-11-21 | 3,950 | 3,970 | 3,950 | 3,950 | 55,000 | 17,913.80 |
| 1989-11-20 | 3,980 | 3,980 | 3,950 | 3,980 | 15,000 | 18,049.90 |
| 1989-11-17 | 3,970 | 4,000 | 3,900 | 4,000 | 60,000 | 18,140.60 |
| 1989-11-16 | 3,980 | 4,000 | 3,900 | 3,990 | 38,000 | 18,095.20 |
| 1989-11-15 | 3,970 | 4,030 | 3,960 | 4,000 | 43,000 | 18,140.60 |
| 1989-11-14 | 4,050 | 4,100 | 4,000 | 4,050 | 138,000 | 18,367.30 |
| 1989-11-13 | 3,800 | 4,050 | 3,800 | 4,000 | 218,000 | 18,140.60 |
| 1989-11-10 | 3,750 | 3,800 | 3,690 | 3,800 | 129,000 | 17,233.60 |
| 1989-11-09 | 3,790 | 3,800 | 3,700 | 3,700 | 84,000 | 16,780 |
| 1989-11-08 | 3,700 | 3,760 | 3,700 | 3,750 | 423,000 | 17,006.80 |
| 1989-11-07 | 3,350 | 3,550 | 3,350 | 3,550 | 293,000 | 16,099.80 |
| 1989-11-06 | 3,400 | 3,450 | 3,340 | 3,440 | 30,000 | 15,600.90 |
| 1989-11-02 | 3,440 | 3,450 | 3,390 | 3,450 | 69,000 | 15,646.30 |
| 1989-11-01 | 3,450 | 3,450 | 3,420 | 3,440 | 11,000 | 15,600.90 |
| 1989-10-31 | 3,410 | 3,470 | 3,410 | 3,470 | 36,000 | 15,737 |
| 1989-10-30 | 3,450 | 3,460 | 3,390 | 3,460 | 13,000 | 15,691.60 |
| 1989-10-27 | 3,350 | 3,470 | 3,350 | 3,470 | 36,000 | 15,737 |
| 1989-10-26 | 3,430 | 3,430 | 3,340 | 3,430 | 12,000 | 15,555.60 |
| 1989-10-25 | 3,430 | 3,430 | 3,380 | 3,430 | 41,000 | 15,555.60 |
| 1989-10-24 | 3,480 | 3,480 | 3,420 | 3,430 | 13,000 | 15,555.60 |
| 1989-10-23 | 3,470 | 3,480 | 3,410 | 3,480 | 9,000 | 15,782.30 |
| 1989-10-20 | 3,480 | 3,490 | 3,420 | 3,490 | 28,000 | 15,827.70 |
| 1989-10-19 | 3,470 | 3,500 | 3,410 | 3,500 | 26,000 | 15,873 |
| 1989-10-18 | 3,490 | 3,500 | 3,470 | 3,470 | 36,000 | 15,737 |
| 1989-10-17 | 3,460 | 3,520 | 3,440 | 3,490 | 37,000 | 15,827.70 |
| 1989-10-16 | 3,400 | 3,450 | 3,350 | 3,450 | 33,000 | 15,646.30 |
| 1989-10-13 | 3,480 | 3,480 | 3,410 | 3,480 | 16,000 | 15,782.30 |
| 1989-10-12 | 3,470 | 3,490 | 3,410 | 3,490 | 16,000 | 15,827.70 |
| 1989-10-11 | 3,490 | 3,490 | 3,410 | 3,490 | 17,000 | 15,827.70 |
| 1989-10-09 | 3,450 | 3,500 | 3,450 | 3,500 | 20,000 | 15,873 |
| 1989-10-06 | 3,500 | 3,500 | 3,480 | 3,500 | 20,000 | 15,873 |
| 1989-10-05 | 3,490 | 3,500 | 3,410 | 3,500 | 42,000 | 15,873 |
| 1989-10-04 | 3,550 | 3,550 | 3,400 | 3,500 | 56,000 | 15,873 |
| 1989-10-03 | 3,520 | 3,520 | 3,500 | 3,510 | 28,000 | 15,918.40 |
| 1989-10-02 | 3,480 | 3,550 | 3,480 | 3,520 | 82,000 | 15,963.70 |
| 1989-09-29 | 3,330 | 3,490 | 3,330 | 3,490 | 46,000 | 15,827.70 |
| 1989-09-28 | 3,280 | 3,410 | 3,210 | 3,340 | 75,000 | 15,147.40 |
| 1989-09-27 | 3,400 | 3,400 | 3,300 | 3,300 | 46,000 | 14,966 |
| 1989-09-26 | 3,460 | 3,500 | 3,350 | 3,400 | 155,000 | 15,419.50 |
| 1989-09-25 | 3,380 | 3,550 | 3,330 | 3,550 | 241,969 | 15,046.50 |
| 1989-09-22 | 3,380 | 3,400 | 3,350 | 3,370 | 111,986 | 14,283.60 |
| 1989-09-21 | 3,410 | 3,430 | 3,380 | 3,430 | 47,994 | 14,537.90 |
| 1989-09-20 | 3,420 | 3,460 | 3,400 | 3,450 | 41,995 | 14,622.70 |
| 1989-09-19 | 3,450 | 3,470 | 3,350 | 3,470 | 80,990 | 14,707.40 |
| 1989-09-18 | 3,490 | 3,490 | 3,400 | 3,460 | 27,996 | 14,665.10 |
| 1989-09-14 | 3,430 | 3,500 | 3,380 | 3,500 | 82,989 | 14,834.60 |
| 1989-09-13 | 3,400 | 3,450 | 3,380 | 3,450 | 28,996 | 14,622.70 |
| 1989-09-12 | 3,530 | 3,530 | 3,450 | 3,500 | 9,999 | 14,834.60 |
| 1989-09-11 | 3,500 | 3,540 | 3,400 | 3,540 | 42,994 | 15,004.10 |
| 1989-09-08 | 3,470 | 3,550 | 3,450 | 3,550 | 35,995 | 15,046.50 |
| 1989-09-07 | 3,450 | 3,570 | 3,400 | 3,510 | 58,992 | 14,877 |
| 1989-09-06 | 3,450 | 3,500 | 3,390 | 3,480 | 78,990 | 14,749.80 |
| 1989-09-05 | 3,480 | 3,500 | 3,450 | 3,500 | 49,994 | 14,834.60 |
| 1989-09-04 | 3,550 | 3,580 | 3,520 | 3,540 | 73,991 | 15,004.10 |
| 1989-09-01 | 3,650 | 3,670 | 3,560 | 3,600 | 79,990 | 15,258.40 |
| 1989-08-31 | 3,700 | 3,700 | 3,600 | 3,680 | 87,989 | 15,597.50 |
| 1989-08-30 | 3,790 | 3,790 | 3,700 | 3,790 | 63,992 | 16,063.70 |
| 1989-08-29 | 3,520 | 3,800 | 3,520 | 3,790 | 218,972 | 16,063.70 |
| 1989-08-28 | 3,600 | 3,650 | 3,500 | 3,550 | 41,995 | 15,046.50 |
| 1989-08-25 | 3,650 | 3,740 | 3,600 | 3,600 | 57,993 | 15,258.40 |
| 1989-08-24 | 3,780 | 3,780 | 3,600 | 3,700 | 196,975 | 15,682.30 |
| 1989-08-23 | 3,740 | 3,901 | 3,690 | 3,800 | 383,951 | 16,106.10 |
| 1989-08-22 | 3,450 | 3,740 | 3,450 | 3,740 | 172,978 | 15,851.80 |
| 1989-08-21 | 3,500 | 3,530 | 3,450 | 3,480 | 44,994 | 14,749.80 |
| 1989-08-18 | 3,500 | 3,550 | 3,490 | 3,510 | 255,967 | 14,877 |
| 1989-08-17 | 3,400 | 3,440 | 3,340 | 3,420 | 46,994 | 14,495.50 |
| 1989-08-16 | 3,350 | 3,430 | 3,320 | 3,410 | 46,994 | 14,453.10 |
| 1989-08-15 | 3,400 | 3,440 | 3,360 | 3,360 | 53,993 | 14,241.20 |
| 1989-08-14 | 3,410 | 3,490 | 3,400 | 3,450 | 59,992 | 14,622.70 |
| 1989-08-11 | 3,400 | 3,450 | 3,390 | 3,400 | 130,983 | 14,410.70 |
| 1989-08-10 | 3,320 | 3,430 | 3,300 | 3,400 | 154,980 | 14,410.70 |
| 1989-08-09 | 3,180 | 3,380 | 3,180 | 3,330 | 116,985 | 14,114.10 |
| 1989-08-08 | 3,300 | 3,300 | 3,150 | 3,200 | 83,989 | 13,563.10 |
| 1989-08-07 | 3,280 | 3,400 | 3,280 | 3,300 | 101,987 | 13,986.90 |
| 1989-08-04 | 3,260 | 3,450 | 3,260 | 3,350 | 166,979 | 14,198.80 |
| 1989-08-03 | 3,480 | 3,520 | 3,360 | 3,360 | 245,969 | 14,241.20 |
| 1989-08-02 | 3,580 | 3,690 | 3,530 | 3,530 | 558,928 | 14,961.70 |
| 1989-08-01 | 3,330 | 3,460 | 3,250 | 3,460 | 427,945 | 14,665.10 |
| 1989-07-31 | 3,230 | 3,480 | 3,210 | 3,380 | 584,925 | 14,326 |
| 1989-07-28 | 3,080 | 3,080 | 3,000 | 3,080 | 453,942 | 13,054.40 |
| 1989-07-27 | 2,870 | 3,090 | 2,860 | 3,050 | 761,902 | 12,927.30 |
| 1989-07-26 | 2,740 | 2,850 | 2,740 | 2,850 | 401,949 | 12,079.60 |
| 1989-07-25 | 2,600 | 2,750 | 2,580 | 2,740 | 381,951 | 11,613.40 |
| 1989-07-24 | 2,470 | 2,600 | 2,440 | 2,600 | 314,960 | 11,020 |
| 1989-07-21 | 2,400 | 2,500 | 2,400 | 2,480 | 410,947 | 10,511.40 |
| 1989-07-20 | 2,350 | 2,400 | 2,350 | 2,400 | 4,999 | 10,172.30 |
| 1989-07-19 | 2,360 | 2,400 | 2,360 | 2,390 | 31,996 | 10,129.90 |
| 1989-07-18 | 2,400 | 2,400 | 2,390 | 2,400 | 6,999 | 10,172.30 |
| 1989-07-17 | 2,390 | 2,400 | 2,380 | 2,400 | 13,998 | 10,172.30 |
| 1989-07-14 | 2,380 | 2,410 | 2,370 | 2,400 | 22,997 | 10,172.30 |
| 1989-07-13 | 2,350 | 2,420 | 2,350 | 2,420 | 72,991 | 10,257.10 |
| 1989-07-12 | 2,390 | 2,430 | 2,390 | 2,400 | 124,984 | 10,172.30 |
| 1989-07-11 | 2,350 | 2,400 | 2,350 | 2,400 | 35,995 | 10,172.30 |
| 1989-07-10 | 2,380 | 2,380 | 2,360 | 2,360 | 10,999 | 10,002.80 |
| 1989-07-07 | 2,370 | 2,380 | 2,300 | 2,380 | 11,998 | 10,087.50 |
| 1989-07-06 | 2,330 | 2,360 | 2,330 | 2,360 | 16,998 | 10,002.80 |
| 1989-07-05 | 2,370 | 2,370 | 2,370 | 2,370 | 3,999 | 10,045.10 |
| 1989-07-03 | 2,370 | 2,390 | 2,350 | 2,390 | 16,998 | 10,129.90 |
| 1989-06-30 | 2,350 | 2,390 | 2,340 | 2,390 | 12,998 | 10,129.90 |
| 1989-06-29 | 2,380 | 2,380 | 2,340 | 2,380 | 8,999 | 10,087.50 |
| 1989-06-28 | 2,340 | 2,390 | 2,330 | 2,390 | 14,998 | 10,129.90 |
| 1989-06-27 | 2,380 | 2,390 | 2,330 | 2,330 | 12,998 | 9,875.60 |
| 1989-06-26 | 2,280 | 2,400 | 2,280 | 2,400 | 75,990 | 10,172.30 |
| 1989-06-23 | 2,250 | 2,290 | 2,250 | 2,290 | 170,978 | 9,706.06 |
| 1989-06-22 | 2,350 | 2,380 | 2,250 | 2,300 | 213,973 | 9,748.45 |
| 1989-06-21 | 2,400 | 2,400 | 2,350 | 2,350 | 60,992 | 9,960.37 |
| 1989-06-20 | 2,300 | 2,450 | 2,300 | 2,400 | 112,986 | 10,172.30 |
| 1989-06-19 | 2,250 | 2,350 | 2,250 | 2,350 | 55,993 | 9,960.37 |
| 1989-06-16 | 2,390 | 2,390 | 2,300 | 2,360 | 122,984 | 10,002.80 |
| 1989-06-15 | 2,320 | 2,400 | 2,320 | 2,400 | 227,971 | 10,172.30 |
| 1989-06-14 | 2,350 | 2,440 | 2,310 | 2,400 | 59,992 | 10,172.30 |
| 1989-06-13 | 2,350 | 2,350 | 2,320 | 2,350 | 16,998 | 9,960.37 |
| 1989-06-12 | 2,350 | 2,350 | 2,350 | 2,350 | 14,998 | 9,960.37 |
| 1989-06-09 | 2,360 | 2,360 | 2,320 | 2,350 | 14,998 | 9,960.37 |
| 1989-06-08 | 2,310 | 2,370 | 2,300 | 2,370 | 69,991 | 10,045.10 |
| 1989-06-07 | 2,300 | 2,310 | 2,270 | 2,310 | 28,996 | 9,790.83 |
| 1989-06-06 | 2,310 | 2,310 | 2,310 | 2,310 | 32,996 | 9,790.83 |
| 1989-06-05 | 2,350 | 2,350 | 2,310 | 2,310 | 26,997 | 9,790.83 |
| 1989-06-02 | 2,300 | 2,380 | 2,300 | 2,350 | 47,994 | 9,960.37 |
| 1989-06-01 | 2,330 | 2,330 | 2,290 | 2,290 | 46,994 | 9,706.06 |
| 1989-05-31 | 2,340 | 2,340 | 2,300 | 2,330 | 33,996 | 9,875.60 |
| 1989-05-30 | 2,340 | 2,380 | 2,340 | 2,380 | 15,998 | 10,087.50 |
| 1989-05-29 | 2,390 | 2,390 | 2,360 | 2,380 | 10,999 | 10,087.50 |
| 1989-05-26 | 2,390 | 2,390 | 2,390 | 2,390 | 8,999 | 10,129.90 |
| 1989-05-25 | 2,400 | 2,400 | 2,400 | 2,400 | 30,996 | 10,172.30 |
| 1989-05-24 | 2,400 | 2,450 | 2,400 | 2,410 | 24,997 | 10,214.70 |
| 1989-05-23 | 2,440 | 2,440 | 2,390 | 2,400 | 30,996 | 10,172.30 |
| 1989-05-22 | 2,350 | 2,450 | 2,340 | 2,450 | 34,996 | 10,384.20 |
| 1989-05-19 | 2,340 | 2,380 | 2,340 | 2,380 | 6,999 | 10,087.50 |
| 1989-05-18 | 2,390 | 2,390 | 2,350 | 2,380 | 8,999 | 10,087.50 |
| 1989-05-17 | 2,310 | 2,400 | 2,310 | 2,390 | 38,995 | 10,129.90 |
| 1989-05-16 | 2,320 | 2,320 | 2,300 | 2,320 | 9,999 | 9,833.22 |
| 1989-05-15 | 2,320 | 2,350 | 2,320 | 2,350 | 9,999 | 9,960.37 |
| 1989-05-12 | 2,370 | 2,400 | 2,350 | 2,400 | 12,998 | 10,172.30 |
| 1989-05-11 | 2,370 | 2,390 | 2,370 | 2,390 | 10,999 | 10,129.90 |
| 1989-05-10 | 2,400 | 2,400 | 2,390 | 2,400 | 31,996 | 10,172.30 |
| 1989-05-09 | 2,370 | 2,400 | 2,340 | 2,400 | 26,997 | 10,172.30 |
| 1989-05-08 | 2,350 | 2,400 | 2,340 | 2,400 | 25,997 | 10,172.30 |
| 1989-05-02 | 2,350 | 2,390 | 2,330 | 2,390 | 27,996 | 10,129.90 |
| 1989-05-01 | 2,330 | 2,370 | 2,330 | 2,370 | 3,999 | 10,045.10 |
| 1989-04-28 | 2,350 | 2,370 | 2,310 | 2,370 | 17,998 | 10,045.10 |
| 1989-04-27 | 2,400 | 2,400 | 2,350 | 2,350 | 19,997 | 9,960.37 |
| 1989-04-26 | 2,400 | 2,400 | 2,360 | 2,380 | 12,998 | 10,087.50 |
| 1989-04-25 | 2,440 | 2,440 | 2,350 | 2,420 | 12,998 | 10,257.10 |
| 1989-04-24 | 2,380 | 2,440 | 2,350 | 2,440 | 13,998 | 10,341.80 |
| 1989-04-21 | 2,430 | 2,450 | 2,400 | 2,450 | 30,996 | 10,384.20 |
| 1989-04-20 | 2,360 | 2,430 | 2,360 | 2,430 | 28,996 | 10,299.40 |
| 1989-04-19 | 2,400 | 2,400 | 2,400 | 2,400 | 3,999 | 10,172.30 |
| 1989-04-18 | 2,430 | 2,440 | 2,400 | 2,430 | 63,992 | 10,299.40 |
| 1989-04-17 | 2,450 | 2,450 | 2,430 | 2,440 | 20,997 | 10,341.80 |
| 1989-04-14 | 2,450 | 2,450 | 2,390 | 2,440 | 42,994 | 10,341.80 |
| 1989-04-13 | 2,450 | 2,450 | 2,400 | 2,430 | 8,999 | 10,299.40 |
| 1989-04-12 | 2,450 | 2,460 | 2,390 | 2,460 | 74,990 | 10,426.60 |
| 1989-04-11 | 2,430 | 2,450 | 2,390 | 2,450 | 18,998 | 10,384.20 |
| 1989-04-10 | 2,450 | 2,450 | 2,410 | 2,440 | 12,998 | 10,341.80 |
| 1989-04-07 | 2,490 | 2,490 | 2,420 | 2,470 | 20,997 | 10,469 |
| 1989-04-06 | 2,490 | 2,490 | 2,450 | 2,480 | 12,998 | 10,511.40 |
| 1989-04-05 | 2,450 | 2,500 | 2,450 | 2,500 | 49,994 | 10,596.10 |
| 1989-04-04 | 2,490 | 2,500 | 2,450 | 2,490 | 21,997 | 10,553.80 |
| 1989-04-03 | 2,480 | 2,520 | 2,480 | 2,500 | 155,980 | 10,596.10 |
| 1989-03-31 | 2,480 | 2,530 | 2,440 | 2,500 | 235,970 | 10,596.10 |
| 1989-03-30 | 2,400 | 2,500 | 2,350 | 2,490 | 285,963 | 10,553.80 |
| 1989-03-29 | 2,400 | 2,400 | 2,380 | 2,400 | 13,998 | 10,172.30 |
| 1989-03-28 | 2,380 | 2,430 | 2,350 | 2,400 | 89,988 | 10,172.30 |
| 1989-03-27 | 2,380 | 2,380 | 2,310 | 2,310 | 35,995 | 9,790.83 |
| 1989-03-24 | 2,380 | 2,380 | 2,330 | 2,380 | 25,997 | 10,087.50 |
| 1989-03-23 | 2,400 | 2,430 | 2,330 | 2,380 | 92,988 | 10,087.50 |
| 1989-03-22 | 2,350 | 2,380 | 2,320 | 2,380 | 55,993 | 10,087.50 |
| 1989-03-20 | 2,340 | 2,380 | 2,290 | 2,350 | 39,995 | 9,960.37 |
| 1989-03-17 | 2,360 | 2,400 | 2,330 | 2,380 | 57,993 | 10,087.50 |
| 1989-03-16 | 2,380 | 2,380 | 2,280 | 2,380 | 53,993 | 10,087.50 |
| 1989-03-15 | 2,360 | 2,390 | 2,320 | 2,360 | 33,996 | 10,002.80 |
| 1989-03-14 | 2,400 | 2,400 | 2,380 | 2,400 | 32,996 | 10,172.30 |
| 1989-03-13 | 2,340 | 2,420 | 2,340 | 2,400 | 13,998 | 10,172.30 |
| 1989-03-10 | 2,420 | 2,420 | 2,380 | 2,420 | 30,996 | 10,257.10 |
| 1989-03-09 | 2,400 | 2,430 | 2,400 | 2,430 | 30,996 | 10,299.40 |
| 1989-03-08 | 2,420 | 2,450 | 2,310 | 2,350 | 75,990 | 9,960.37 |
| 1989-03-07 | 2,420 | 2,440 | 2,390 | 2,430 | 31,996 | 10,299.40 |
| 1989-03-06 | 2,440 | 2,470 | 2,430 | 2,440 | 185,976 | 10,341.80 |
| 1989-03-03 | 2,390 | 2,440 | 2,350 | 2,440 | 149,981 | 10,341.80 |
| 1989-03-02 | 2,400 | 2,400 | 2,330 | 2,400 | 55,993 | 10,172.30 |
| 1989-03-01 | 2,420 | 2,450 | 2,360 | 2,400 | 363,953 | 10,172.30 |
| 1989-02-28 | 2,450 | 2,450 | 2,410 | 2,420 | 138,982 | 10,257.10 |
| 1989-02-27 | 2,420 | 2,480 | 2,410 | 2,470 | 62,992 | 10,469 |
| 1989-02-23 | 2,440 | 2,500 | 2,400 | 2,470 | 223,971 | 10,469 |
| 1989-02-22 | 2,400 | 2,460 | 2,360 | 2,450 | 422,946 | 10,384.20 |
| 1989-02-21 | 2,370 | 2,410 | 2,320 | 2,400 | 297,962 | 10,172.30 |
| 1989-02-20 | 2,380 | 2,390 | 2,330 | 2,360 | 179,977 | 10,002.80 |
| 1989-02-17 | 2,330 | 2,390 | 2,300 | 2,360 | 1,034,868 | 10,002.80 |
| 1989-02-16 | 2,290 | 2,340 | 2,250 | 2,330 | 279,964 | 9,875.60 |
| 1989-02-15 | 2,300 | 2,340 | 2,270 | 2,290 | 286,963 | 9,706.06 |
| 1989-02-14 | 2,240 | 2,300 | 2,180 | 2,300 | 484,938 | 9,748.45 |
| 1989-02-13 | 2,100 | 2,260 | 2,090 | 2,250 | 423,946 | 9,536.52 |
| 1989-02-10 | 2,100 | 2,100 | 2,070 | 2,100 | 33,996 | 8,900.76 |
| 1989-02-09 | 2,100 | 2,100 | 2,060 | 2,100 | 115,985 | 8,900.76 |
| 1989-02-08 | 2,080 | 2,120 | 2,080 | 2,100 | 121,984 | 8,900.76 |
| 1989-02-07 | 2,130 | 2,130 | 2,060 | 2,120 | 43,994 | 8,985.53 |
| 1989-02-06 | 2,100 | 2,130 | 2,080 | 2,130 | 55,993 | 9,027.91 |
| 1989-02-03 | 2,090 | 2,130 | 2,060 | 2,130 | 280,964 | 9,027.91 |
| 1989-02-02 | 2,100 | 2,100 | 2,060 | 2,090 | 61,992 | 8,858.37 |
| 1989-02-01 | 2,100 | 2,100 | 2,050 | 2,090 | 17,998 | 8,858.37 |
| 1989-01-31 | 2,100 | 2,100 | 2,090 | 2,100 | 110,986 | 8,900.76 |
| 1989-01-30 | 2,110 | 2,110 | 2,090 | 2,100 | 114,985 | 8,900.76 |
| 1989-01-28 | 2,100 | 2,100 | 2,090 | 2,100 | 27,996 | 8,900.76 |
| 1989-01-27 | 2,090 | 2,100 | 2,090 | 2,100 | 120,985 | 8,900.76 |
| 1989-01-26 | 2,030 | 2,030 | 2,020 | 2,030 | 22,997 | 8,604.06 |
| 1989-01-25 | 2,050 | 2,050 | 2,000 | 2,000 | 23,997 | 8,476.91 |
| 1989-01-24 | 2,080 | 2,090 | 2,060 | 2,070 | 16,998 | 8,773.60 |
| 1989-01-23 | 2,070 | 2,070 | 2,050 | 2,060 | 23,997 | 8,731.22 |
| 1989-01-20 | 2,030 | 2,070 | 2,030 | 2,050 | 24,997 | 8,688.83 |
| 1989-01-19 | 2,100 | 2,100 | 2,010 | 2,020 | 18,998 | 8,561.68 |
| 1989-01-18 | 2,050 | 2,050 | 2,020 | 2,050 | 5,999 | 8,688.83 |
| 1989-01-17 | 2,120 | 2,120 | 2,060 | 2,100 | 14,998 | 8,900.76 |
| 1989-01-13 | 2,060 | 2,140 | 2,060 | 2,120 | 65,992 | 8,985.53 |
| 1989-01-12 | 2,010 | 2,130 | 2,010 | 2,100 | 241,969 | 8,900.76 |
| 1989-01-11 | 2,020 | 2,070 | 2,020 | 2,050 | 98,987 | 8,688.83 |
| 1989-01-10 | 2,000 | 2,020 | 2,000 | 2,020 | 13,998 | 8,561.68 |
| 1989-01-09 | 1,960 | 1,990 | 1,960 | 1,970 | 30,996 | 8,349.76 |
| 1989-01-06 | 2,020 | 2,030 | 1,960 | 2,030 | 48,994 | 8,604.06 |
| 1989-01-05 | 2,050 | 2,050 | 2,020 | 2,030 | 11,998 | 8,604.06 |
| 1989-01-04 | 2,020 | 2,050 | 2,020 | 2,050 | 5,999 | 8,688.83 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-03-27]1株→1.05株 [2000-03-28]1株→1.05株 [1989-09-26]1株→1.07株
