8059 第一実業(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 | 1,280 | 1,300 | 1,270 | 1,280 | 288,000 | 1,777.78 |
| 1989-12-28 | 1,250 | 1,290 | 1,240 | 1,280 | 200,000 | 1,777.78 |
| 1989-12-27 | 1,250 | 1,270 | 1,240 | 1,240 | 114,000 | 1,722.22 |
| 1989-12-26 | 1,250 | 1,280 | 1,250 | 1,280 | 188,000 | 1,777.78 |
| 1989-12-25 | 1,270 | 1,270 | 1,240 | 1,240 | 84,000 | 1,722.22 |
| 1989-12-22 | 1,290 | 1,290 | 1,250 | 1,250 | 126,000 | 1,736.11 |
| 1989-12-21 | 1,310 | 1,320 | 1,270 | 1,270 | 159,000 | 1,763.89 |
| 1989-12-20 | 1,270 | 1,310 | 1,250 | 1,310 | 582,000 | 1,819.44 |
| 1989-12-19 | 1,250 | 1,270 | 1,240 | 1,240 | 190,000 | 1,722.22 |
| 1989-12-18 | 1,260 | 1,270 | 1,250 | 1,260 | 133,000 | 1,750 |
| 1989-12-15 | 1,260 | 1,270 | 1,260 | 1,270 | 131,000 | 1,763.89 |
| 1989-12-14 | 1,260 | 1,290 | 1,260 | 1,260 | 128,000 | 1,750 |
| 1989-12-13 | 1,250 | 1,290 | 1,230 | 1,270 | 138,000 | 1,763.89 |
| 1989-12-12 | 1,240 | 1,260 | 1,230 | 1,230 | 205,000 | 1,708.33 |
| 1989-12-11 | 1,250 | 1,270 | 1,240 | 1,240 | 236,000 | 1,722.22 |
| 1989-12-08 | 1,260 | 1,280 | 1,250 | 1,250 | 286,000 | 1,736.11 |
| 1989-12-07 | 1,280 | 1,300 | 1,260 | 1,260 | 309,000 | 1,750 |
| 1989-12-06 | 1,260 | 1,290 | 1,260 | 1,280 | 241,000 | 1,777.78 |
| 1989-12-05 | 1,330 | 1,330 | 1,280 | 1,300 | 1,067,000 | 1,805.56 |
| 1989-12-04 | 1,230 | 1,320 | 1,210 | 1,310 | 3,129,001 | 1,819.44 |
| 1989-12-01 | 1,210 | 1,230 | 1,200 | 1,210 | 430,000 | 1,680.56 |
| 1989-11-30 | 1,210 | 1,230 | 1,200 | 1,210 | 398,000 | 1,680.56 |
| 1989-11-29 | 1,230 | 1,250 | 1,200 | 1,210 | 995,000 | 1,680.56 |
| 1989-11-28 | 1,200 | 1,230 | 1,200 | 1,220 | 1,669,001 | 1,694.44 |
| 1989-11-27 | 1,170 | 1,190 | 1,160 | 1,190 | 1,504,001 | 1,652.78 |
| 1989-11-24 | 1,130 | 1,160 | 1,120 | 1,160 | 274,000 | 1,611.11 |
| 1989-11-22 | 1,120 | 1,130 | 1,110 | 1,130 | 90,000 | 1,569.44 |
| 1989-11-21 | 1,130 | 1,130 | 1,110 | 1,130 | 50,000 | 1,569.44 |
| 1989-11-20 | 1,120 | 1,140 | 1,110 | 1,130 | 86,000 | 1,569.44 |
| 1989-11-17 | 1,130 | 1,150 | 1,120 | 1,120 | 122,000 | 1,555.56 |
| 1989-11-16 | 1,150 | 1,160 | 1,120 | 1,140 | 520,000 | 1,583.33 |
| 1989-11-15 | 1,130 | 1,160 | 1,120 | 1,140 | 291,000 | 1,583.33 |
| 1989-11-14 | 1,160 | 1,160 | 1,130 | 1,130 | 251,000 | 1,569.44 |
| 1989-11-13 | 1,110 | 1,150 | 1,110 | 1,150 | 335,000 | 1,597.22 |
| 1989-11-10 | 1,140 | 1,170 | 1,110 | 1,130 | 937,000 | 1,569.44 |
| 1989-11-09 | 1,040 | 1,140 | 1,040 | 1,140 | 465,000 | 1,583.33 |
| 1989-11-08 | 1,030 | 1,070 | 1,030 | 1,030 | 68,000 | 1,430.56 |
| 1989-11-07 | 1,060 | 1,060 | 1,030 | 1,030 | 63,000 | 1,430.56 |
| 1989-11-06 | 1,080 | 1,090 | 1,080 | 1,080 | 72,000 | 1,500 |
| 1989-11-02 | 1,100 | 1,100 | 1,080 | 1,080 | 56,000 | 1,500 |
| 1989-11-01 | 1,080 | 1,100 | 1,080 | 1,100 | 260,000 | 1,527.78 |
| 1989-10-31 | 1,060 | 1,080 | 1,050 | 1,070 | 119,000 | 1,486.11 |
| 1989-10-30 | 1,060 | 1,080 | 1,060 | 1,060 | 54,000 | 1,472.22 |
| 1989-10-27 | 1,080 | 1,090 | 1,080 | 1,080 | 216,000 | 1,500 |
| 1989-10-26 | 1,080 | 1,100 | 1,080 | 1,100 | 138,000 | 1,527.78 |
| 1989-10-25 | 1,090 | 1,110 | 1,080 | 1,100 | 312,000 | 1,527.78 |
| 1989-10-24 | 1,080 | 1,100 | 1,080 | 1,090 | 306,000 | 1,513.89 |
| 1989-10-23 | 1,060 | 1,100 | 1,060 | 1,080 | 108,000 | 1,500 |
| 1989-10-20 | 1,070 | 1,090 | 1,060 | 1,070 | 120,000 | 1,486.11 |
| 1989-10-19 | 1,070 | 1,080 | 1,060 | 1,060 | 65,000 | 1,472.22 |
| 1989-10-18 | 1,030 | 1,060 | 1,030 | 1,050 | 161,000 | 1,458.33 |
| 1989-10-17 | 1,070 | 1,080 | 1,050 | 1,050 | 196,000 | 1,458.33 |
| 1989-10-16 | 1,080 | 1,080 | 1,060 | 1,070 | 157,000 | 1,486.11 |
| 1989-10-13 | 1,090 | 1,120 | 1,090 | 1,100 | 129,000 | 1,527.78 |
| 1989-10-12 | 1,120 | 1,130 | 1,090 | 1,090 | 186,000 | 1,513.89 |
| 1989-10-11 | 1,150 | 1,160 | 1,110 | 1,140 | 224,000 | 1,583.33 |
| 1989-10-09 | 1,150 | 1,160 | 1,130 | 1,150 | 155,000 | 1,597.22 |
| 1989-10-06 | 1,160 | 1,160 | 1,140 | 1,150 | 290,000 | 1,597.22 |
| 1989-10-05 | 1,190 | 1,200 | 1,150 | 1,170 | 833,000 | 1,625 |
| 1989-10-04 | 1,150 | 1,200 | 1,140 | 1,190 | 2,604,001 | 1,652.78 |
| 1989-10-03 | 1,120 | 1,130 | 1,100 | 1,130 | 589,000 | 1,569.44 |
| 1989-10-02 | 1,120 | 1,130 | 1,100 | 1,120 | 292,000 | 1,555.56 |
| 1989-09-29 | 1,110 | 1,110 | 1,090 | 1,100 | 332,000 | 1,527.78 |
| 1989-09-28 | 1,120 | 1,130 | 1,100 | 1,100 | 400,000 | 1,527.78 |
| 1989-09-27 | 1,120 | 1,150 | 1,080 | 1,120 | 1,353,001 | 1,555.56 |
| 1989-09-26 | 1,050 | 1,120 | 1,050 | 1,100 | 1,115,000 | 1,527.78 |
| 1989-09-25 | 1,030 | 1,050 | 1,030 | 1,050 | 277,000 | 1,458.33 |
| 1989-09-22 | 1,070 | 1,070 | 1,050 | 1,050 | 494,000 | 1,458.33 |
| 1989-09-21 | 1,010 | 1,090 | 995 | 1,080 | 869,000 | 1,500 |
| 1989-09-20 | 1,010 | 1,020 | 1,010 | 1,010 | 93,000 | 1,402.78 |
| 1989-09-19 | 1,030 | 1,030 | 1,010 | 1,010 | 183,000 | 1,402.78 |
| 1989-09-18 | 1,030 | 1,030 | 1,020 | 1,020 | 63,000 | 1,416.67 |
| 1989-09-14 | 1,030 | 1,040 | 1,030 | 1,040 | 139,000 | 1,444.44 |
| 1989-09-13 | 1,030 | 1,030 | 1,010 | 1,030 | 134,000 | 1,430.56 |
| 1989-09-12 | 1,010 | 1,020 | 1,010 | 1,010 | 64,000 | 1,402.78 |
| 1989-09-11 | 1,030 | 1,030 | 1,010 | 1,010 | 153,000 | 1,402.78 |
| 1989-09-08 | 1,030 | 1,040 | 1,010 | 1,030 | 84,000 | 1,430.56 |
| 1989-09-07 | 1,030 | 1,030 | 1,010 | 1,030 | 107,000 | 1,430.56 |
| 1989-09-06 | 1,030 | 1,040 | 1,010 | 1,040 | 107,000 | 1,444.44 |
| 1989-09-05 | 1,030 | 1,040 | 1,020 | 1,030 | 120,000 | 1,430.56 |
| 1989-09-04 | 1,030 | 1,040 | 1,020 | 1,020 | 129,000 | 1,416.67 |
| 1989-09-01 | 1,020 | 1,040 | 1,020 | 1,040 | 123,000 | 1,444.44 |
| 1989-08-31 | 1,040 | 1,040 | 1,010 | 1,010 | 120,000 | 1,402.78 |
| 1989-08-30 | 1,030 | 1,040 | 1,010 | 1,010 | 272,000 | 1,402.78 |
| 1989-08-29 | 1,020 | 1,030 | 1,010 | 1,020 | 125,000 | 1,416.67 |
| 1989-08-28 | 1,020 | 1,030 | 1,000 | 1,030 | 90,000 | 1,430.56 |
| 1989-08-25 | 1,050 | 1,050 | 1,010 | 1,020 | 168,000 | 1,416.67 |
| 1989-08-24 | 1,060 | 1,070 | 1,050 | 1,050 | 98,000 | 1,458.33 |
| 1989-08-23 | 1,060 | 1,070 | 1,050 | 1,070 | 228,000 | 1,486.11 |
| 1989-08-22 | 1,050 | 1,070 | 1,050 | 1,060 | 114,000 | 1,472.22 |
| 1989-08-21 | 1,050 | 1,070 | 1,040 | 1,070 | 168,000 | 1,486.11 |
| 1989-08-18 | 1,050 | 1,050 | 1,050 | 1,050 | 37,000 | 1,458.33 |
| 1989-08-17 | 1,050 | 1,060 | 1,050 | 1,050 | 67,000 | 1,458.33 |
| 1989-08-16 | 1,050 | 1,050 | 1,030 | 1,050 | 117,000 | 1,458.33 |
| 1989-08-15 | 1,050 | 1,050 | 1,040 | 1,040 | 27,000 | 1,444.44 |
| 1989-08-14 | 1,030 | 1,050 | 1,020 | 1,040 | 112,000 | 1,444.44 |
| 1989-08-11 | 1,030 | 1,050 | 1,010 | 1,040 | 64,000 | 1,444.44 |
| 1989-08-10 | 1,040 | 1,040 | 1,020 | 1,030 | 95,000 | 1,430.56 |
| 1989-08-09 | 1,050 | 1,050 | 1,040 | 1,050 | 48,000 | 1,458.33 |
| 1989-08-08 | 1,040 | 1,050 | 1,030 | 1,030 | 85,000 | 1,430.56 |
| 1989-08-07 | 1,030 | 1,080 | 1,030 | 1,040 | 70,000 | 1,444.44 |
| 1989-08-04 | 1,030 | 1,040 | 1,020 | 1,030 | 75,000 | 1,430.56 |
| 1989-08-03 | 1,030 | 1,040 | 1,020 | 1,020 | 115,000 | 1,416.67 |
| 1989-08-02 | 1,060 | 1,070 | 1,050 | 1,050 | 97,000 | 1,458.33 |
| 1989-08-01 | 1,070 | 1,070 | 1,060 | 1,060 | 41,000 | 1,472.22 |
| 1989-07-31 | 1,060 | 1,080 | 1,050 | 1,080 | 71,000 | 1,500 |
| 1989-07-28 | 1,080 | 1,080 | 1,050 | 1,060 | 237,000 | 1,472.22 |
| 1989-07-27 | 1,060 | 1,080 | 1,050 | 1,080 | 467,000 | 1,500 |
| 1989-07-26 | 1,050 | 1,060 | 1,020 | 1,040 | 176,000 | 1,444.44 |
| 1989-07-25 | 1,010 | 1,040 | 1,010 | 1,040 | 108,000 | 1,444.44 |
| 1989-07-24 | 990 | 1,030 | 990 | 1,010 | 65,000 | 1,402.78 |
| 1989-07-21 | 1,020 | 1,020 | 1,010 | 1,010 | 86,000 | 1,402.78 |
| 1989-07-20 | 1,050 | 1,060 | 1,020 | 1,020 | 97,000 | 1,416.67 |
| 1989-07-19 | 1,040 | 1,050 | 1,030 | 1,050 | 131,000 | 1,458.33 |
| 1989-07-18 | 1,030 | 1,040 | 1,020 | 1,020 | 115,000 | 1,416.67 |
| 1989-07-17 | 1,030 | 1,030 | 1,000 | 1,020 | 73,000 | 1,416.67 |
| 1989-07-14 | 1,030 | 1,040 | 1,020 | 1,020 | 91,000 | 1,416.67 |
| 1989-07-13 | 1,030 | 1,040 | 1,020 | 1,020 | 93,000 | 1,416.67 |
| 1989-07-12 | 1,040 | 1,050 | 1,020 | 1,020 | 209,000 | 1,416.67 |
| 1989-07-11 | 1,070 | 1,080 | 1,030 | 1,040 | 229,000 | 1,444.44 |
| 1989-07-10 | 1,080 | 1,090 | 1,060 | 1,070 | 441,000 | 1,486.11 |
| 1989-07-07 | 1,060 | 1,100 | 1,060 | 1,070 | 1,651,001 | 1,486.11 |
| 1989-07-06 | 1,030 | 1,040 | 1,030 | 1,030 | 261,000 | 1,430.56 |
| 1989-07-05 | 1,040 | 1,050 | 1,020 | 1,020 | 491,000 | 1,416.67 |
| 1989-07-04 | 1,020 | 1,060 | 1,010 | 1,020 | 1,435,001 | 1,416.67 |
| 1989-07-03 | 1,000 | 1,020 | 999 | 1,000 | 323,000 | 1,388.89 |
| 1989-06-30 | 1,020 | 1,040 | 990 | 999 | 1,862,001 | 1,387.50 |
| 1989-06-29 | 960 | 1,050 | 960 | 1,000 | 1,782,001 | 1,388.89 |
| 1989-06-28 | 940 | 970 | 940 | 960 | 516,000 | 1,333.33 |
| 1989-06-27 | 915 | 944 | 915 | 941 | 169,000 | 1,306.94 |
| 1989-06-26 | 905 | 925 | 905 | 925 | 56,000 | 1,284.72 |
| 1989-06-23 | 890 | 918 | 889 | 918 | 58,000 | 1,275 |
| 1989-06-22 | 888 | 890 | 888 | 889 | 26,000 | 1,234.72 |
| 1989-06-21 | 897 | 898 | 887 | 888 | 17,000 | 1,233.33 |
| 1989-06-20 | 895 | 915 | 890 | 895 | 38,000 | 1,243.06 |
| 1989-06-19 | 895 | 905 | 890 | 895 | 19,000 | 1,243.06 |
| 1989-06-16 | 914 | 914 | 891 | 905 | 29,000 | 1,256.94 |
| 1989-06-15 | 892 | 919 | 888 | 919 | 45,000 | 1,276.39 |
| 1989-06-14 | 885 | 901 | 885 | 890 | 31,000 | 1,236.11 |
| 1989-06-13 | 905 | 905 | 895 | 895 | 16,000 | 1,243.06 |
| 1989-06-12 | 925 | 925 | 914 | 915 | 8,000 | 1,270.83 |
| 1989-06-09 | 925 | 940 | 911 | 930 | 79,000 | 1,291.67 |
| 1989-06-08 | 905 | 920 | 905 | 915 | 81,000 | 1,270.83 |
| 1989-06-07 | 922 | 928 | 904 | 905 | 24,000 | 1,256.94 |
| 1989-06-06 | 920 | 922 | 900 | 922 | 33,000 | 1,280.56 |
| 1989-06-05 | 945 | 945 | 921 | 939 | 22,000 | 1,304.17 |
| 1989-06-02 | 959 | 960 | 940 | 940 | 54,000 | 1,305.56 |
| 1989-06-01 | 925 | 960 | 921 | 955 | 193,000 | 1,326.39 |
| 1989-05-31 | 930 | 930 | 920 | 921 | 64,000 | 1,279.17 |
| 1989-05-30 | 929 | 929 | 923 | 924 | 19,000 | 1,283.33 |
| 1989-05-29 | 926 | 930 | 926 | 929 | 44,000 | 1,290.28 |
| 1989-05-26 | 929 | 940 | 925 | 925 | 50,000 | 1,284.72 |
| 1989-05-25 | 910 | 928 | 910 | 921 | 49,000 | 1,279.17 |
| 1989-05-24 | 907 | 910 | 900 | 908 | 31,000 | 1,261.11 |
| 1989-05-23 | 925 | 925 | 905 | 907 | 54,000 | 1,259.72 |
| 1989-05-22 | 925 | 930 | 924 | 925 | 24,000 | 1,284.72 |
| 1989-05-19 | 945 | 945 | 927 | 928 | 45,000 | 1,288.89 |
| 1989-05-18 | 945 | 946 | 935 | 937 | 57,000 | 1,301.39 |
| 1989-05-17 | 962 | 962 | 949 | 957 | 80,000 | 1,329.17 |
| 1989-05-16 | 964 | 968 | 950 | 960 | 146,000 | 1,333.33 |
| 1989-05-15 | 950 | 972 | 950 | 964 | 364,000 | 1,338.89 |
| 1989-05-12 | 940 | 950 | 926 | 948 | 256,000 | 1,316.67 |
| 1989-05-11 | 935 | 938 | 925 | 925 | 61,000 | 1,284.72 |
| 1989-05-10 | 940 | 940 | 925 | 932 | 113,000 | 1,294.44 |
| 1989-05-09 | 922 | 925 | 912 | 924 | 104,000 | 1,283.33 |
| 1989-05-08 | 942 | 942 | 910 | 912 | 206,000 | 1,266.67 |
| 1989-05-02 | 918 | 942 | 918 | 932 | 259,000 | 1,294.44 |
| 1989-05-01 | 901 | 908 | 901 | 908 | 137,000 | 1,261.11 |
| 1989-04-28 | 905 | 905 | 890 | 893 | 49,000 | 1,240.28 |
| 1989-04-27 | 885 | 905 | 885 | 905 | 67,000 | 1,256.94 |
| 1989-04-26 | 881 | 890 | 865 | 890 | 63,000 | 1,236.11 |
| 1989-04-25 | 884 | 891 | 880 | 881 | 52,000 | 1,223.61 |
| 1989-04-24 | 901 | 901 | 885 | 891 | 41,000 | 1,237.50 |
| 1989-04-21 | 899 | 910 | 893 | 893 | 55,000 | 1,240.28 |
| 1989-04-20 | 915 | 917 | 889 | 889 | 207,000 | 1,234.72 |
| 1989-04-19 | 889 | 907 | 885 | 907 | 181,000 | 1,259.72 |
| 1989-04-18 | 888 | 888 | 870 | 880 | 82,000 | 1,222.22 |
| 1989-04-17 | 860 | 889 | 845 | 888 | 144,000 | 1,233.33 |
| 1989-04-14 | 860 | 870 | 850 | 870 | 60,000 | 1,208.33 |
| 1989-04-13 | 858 | 877 | 858 | 870 | 85,000 | 1,208.33 |
| 1989-04-12 | 853 | 865 | 847 | 860 | 86,000 | 1,194.44 |
| 1989-04-11 | 865 | 865 | 851 | 851 | 85,000 | 1,181.94 |
| 1989-04-10 | 889 | 889 | 865 | 865 | 29,000 | 1,201.39 |
| 1989-04-07 | 865 | 882 | 865 | 879 | 60,000 | 1,220.83 |
| 1989-04-06 | 867 | 867 | 845 | 853 | 124,000 | 1,184.72 |
| 1989-04-05 | 875 | 888 | 867 | 867 | 59,000 | 1,204.17 |
| 1989-04-04 | 878 | 879 | 865 | 865 | 15,000 | 1,201.39 |
| 1989-04-03 | 846 | 879 | 846 | 879 | 58,000 | 1,220.83 |
| 1989-03-31 | 860 | 860 | 846 | 846 | 28,000 | 1,175 |
| 1989-03-30 | 848 | 867 | 848 | 860 | 18,000 | 1,194.44 |
| 1989-03-29 | 850 | 850 | 841 | 841 | 62,000 | 1,168.06 |
| 1989-03-27 | 792 | 792 | 765 | 765 | 146,000 | 1,062.50 |
| 1989-03-24 | 799 | 800 | 792 | 792 | 84,000 | 1,100 |
| 1989-03-23 | 799 | 800 | 796 | 799 | 54,000 | 1,109.72 |
| 1989-03-22 | 830 | 835 | 795 | 800 | 87,000 | 1,111.11 |
| 1989-03-20 | 840 | 845 | 830 | 832 | 76,000 | 1,155.56 |
| 1989-03-17 | 849 | 849 | 840 | 848 | 40,000 | 1,177.78 |
| 1989-03-16 | 855 | 860 | 840 | 840 | 57,000 | 1,166.67 |
| 1989-03-15 | 865 | 871 | 860 | 860 | 65,000 | 1,194.44 |
| 1989-03-14 | 865 | 879 | 865 | 870 | 37,000 | 1,208.33 |
| 1989-03-13 | 855 | 864 | 855 | 861 | 18,000 | 1,195.83 |
| 1989-03-10 | 863 | 870 | 855 | 855 | 61,000 | 1,187.50 |
| 1989-03-09 | 874 | 874 | 862 | 862 | 75,000 | 1,197.22 |
| 1989-03-08 | 883 | 885 | 873 | 873 | 59,000 | 1,212.50 |
| 1989-03-07 | 881 | 890 | 881 | 883 | 66,000 | 1,226.39 |
| 1989-03-06 | 881 | 885 | 875 | 880 | 51,000 | 1,222.22 |
| 1989-03-03 | 884 | 890 | 875 | 880 | 59,000 | 1,222.22 |
| 1989-03-02 | 890 | 897 | 874 | 874 | 35,000 | 1,213.89 |
| 1989-03-01 | 885 | 888 | 873 | 873 | 89,000 | 1,212.50 |
| 1989-02-28 | 890 | 890 | 880 | 889 | 62,000 | 1,234.72 |
| 1989-02-27 | 886 | 894 | 885 | 885 | 75,000 | 1,229.17 |
| 1989-02-23 | 870 | 899 | 866 | 885 | 91,000 | 1,229.17 |
| 1989-02-22 | 877 | 878 | 870 | 870 | 87,000 | 1,208.33 |
| 1989-02-21 | 885 | 886 | 870 | 875 | 170,000 | 1,215.28 |
| 1989-02-20 | 895 | 900 | 885 | 885 | 51,000 | 1,229.17 |
| 1989-02-17 | 900 | 900 | 880 | 885 | 123,000 | 1,229.17 |
| 1989-02-16 | 885 | 900 | 880 | 895 | 164,000 | 1,243.06 |
| 1989-02-15 | 872 | 880 | 871 | 873 | 117,000 | 1,212.50 |
| 1989-02-14 | 871 | 885 | 862 | 870 | 98,000 | 1,208.33 |
| 1989-02-13 | 880 | 890 | 849 | 860 | 197,000 | 1,194.44 |
| 1989-02-10 | 912 | 915 | 879 | 879 | 162,000 | 1,220.83 |
| 1989-02-09 | 912 | 920 | 910 | 910 | 85,000 | 1,263.89 |
| 1989-02-08 | 905 | 911 | 905 | 908 | 74,000 | 1,261.11 |
| 1989-02-07 | 944 | 944 | 911 | 911 | 112,000 | 1,265.28 |
| 1989-02-06 | 898 | 944 | 891 | 934 | 166,000 | 1,297.22 |
| 1989-02-03 | 910 | 925 | 907 | 908 | 164,000 | 1,261.11 |
| 1989-02-02 | 911 | 927 | 906 | 906 | 132,000 | 1,258.33 |
| 1989-02-01 | 929 | 940 | 906 | 906 | 94,000 | 1,258.33 |
| 1989-01-31 | 941 | 942 | 913 | 913 | 99,000 | 1,268.06 |
| 1989-01-30 | 896 | 960 | 896 | 950 | 187,000 | 1,319.44 |
| 1989-01-28 | 935 | 945 | 905 | 905 | 190,000 | 1,256.94 |
| 1989-01-27 | 999 | 1,000 | 955 | 955 | 362,000 | 1,326.39 |
| 1989-01-26 | 995 | 1,030 | 965 | 985 | 1,937,001 | 1,368.06 |
| 1989-01-25 | 985 | 985 | 985 | 985 | 538,000 | 1,368.06 |
| 1989-01-24 | 880 | 894 | 866 | 885 | 137,000 | 1,229.17 |
| 1989-01-23 | 858 | 872 | 855 | 861 | 97,000 | 1,195.83 |
| 1989-01-20 | 874 | 875 | 855 | 855 | 90,000 | 1,187.50 |
| 1989-01-19 | 870 | 880 | 850 | 860 | 157,000 | 1,194.44 |
| 1989-01-18 | 895 | 895 | 870 | 880 | 149,000 | 1,222.22 |
| 1989-01-17 | 897 | 900 | 880 | 881 | 176,000 | 1,223.61 |
| 1989-01-13 | 871 | 890 | 860 | 877 | 334,000 | 1,218.06 |
| 1989-01-12 | 850 | 854 | 840 | 854 | 121,000 | 1,186.11 |
| 1989-01-11 | 870 | 874 | 830 | 830 | 267,000 | 1,152.78 |
| 1989-01-10 | 825 | 870 | 825 | 868 | 269,000 | 1,205.56 |
| 1989-01-09 | 773 | 810 | 770 | 805 | 112,000 | 1,118.06 |
| 1989-01-06 | 787 | 787 | 761 | 762 | 75,000 | 1,058.33 |
| 1989-01-05 | 800 | 805 | 785 | 787 | 75,000 | 1,093.06 |
| 1989-01-04 | 800 | 800 | 783 | 783 | 55,000 | 1,087.50 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株
