8074 ユアサ商事(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 | 1,470 | 1,470 | 1,440 | 1,460 | 211,000 | 13,272.70 |
| 1989-12-28 | 1,430 | 1,480 | 1,430 | 1,450 | 773,000 | 13,181.80 |
| 1989-12-27 | 1,430 | 1,450 | 1,400 | 1,450 | 296,000 | 13,181.80 |
| 1989-12-26 | 1,440 | 1,440 | 1,370 | 1,370 | 223,000 | 12,454.50 |
| 1989-12-25 | 1,420 | 1,430 | 1,410 | 1,430 | 87,000 | 13,000 |
| 1989-12-22 | 1,430 | 1,440 | 1,380 | 1,400 | 257,000 | 12,727.30 |
| 1989-12-21 | 1,410 | 1,430 | 1,400 | 1,410 | 160,000 | 12,818.20 |
| 1989-12-20 | 1,420 | 1,450 | 1,410 | 1,430 | 642,000 | 13,000 |
| 1989-12-19 | 1,450 | 1,460 | 1,410 | 1,420 | 309,000 | 12,909.10 |
| 1989-12-18 | 1,470 | 1,480 | 1,410 | 1,480 | 847,000 | 13,454.50 |
| 1989-12-15 | 1,470 | 1,480 | 1,430 | 1,450 | 1,040,000 | 13,181.80 |
| 1989-12-14 | 1,450 | 1,490 | 1,430 | 1,460 | 2,049,000 | 13,272.70 |
| 1989-12-13 | 1,420 | 1,440 | 1,420 | 1,430 | 546,000 | 13,000 |
| 1989-12-12 | 1,420 | 1,450 | 1,400 | 1,430 | 1,902,000 | 13,000 |
| 1989-12-11 | 1,400 | 1,420 | 1,380 | 1,380 | 319,000 | 12,545.50 |
| 1989-12-08 | 1,420 | 1,420 | 1,380 | 1,400 | 623,000 | 12,727.30 |
| 1989-12-07 | 1,420 | 1,420 | 1,390 | 1,420 | 1,064,000 | 12,909.10 |
| 1989-12-06 | 1,370 | 1,460 | 1,350 | 1,440 | 3,864,000 | 13,090.90 |
| 1989-12-05 | 1,350 | 1,390 | 1,340 | 1,370 | 1,621,000 | 12,454.50 |
| 1989-12-04 | 1,310 | 1,330 | 1,300 | 1,330 | 824,000 | 12,090.90 |
| 1989-12-01 | 1,270 | 1,290 | 1,270 | 1,290 | 846,000 | 11,727.30 |
| 1989-11-30 | 1,280 | 1,290 | 1,260 | 1,290 | 173,000 | 11,727.30 |
| 1989-11-29 | 1,300 | 1,310 | 1,260 | 1,280 | 694,000 | 11,636.40 |
| 1989-11-28 | 1,300 | 1,310 | 1,290 | 1,300 | 687,000 | 11,818.20 |
| 1989-11-27 | 1,290 | 1,310 | 1,290 | 1,290 | 376,000 | 11,727.30 |
| 1989-11-24 | 1,280 | 1,280 | 1,260 | 1,280 | 251,000 | 11,636.40 |
| 1989-11-22 | 1,270 | 1,290 | 1,250 | 1,260 | 846,000 | 11,454.50 |
| 1989-11-21 | 1,250 | 1,290 | 1,250 | 1,260 | 871,000 | 11,454.50 |
| 1989-11-20 | 1,200 | 1,230 | 1,190 | 1,230 | 234,000 | 11,181.80 |
| 1989-11-17 | 1,180 | 1,200 | 1,180 | 1,180 | 104,000 | 10,727.30 |
| 1989-11-16 | 1,180 | 1,200 | 1,180 | 1,180 | 31,000 | 10,727.30 |
| 1989-11-15 | 1,190 | 1,200 | 1,180 | 1,200 | 141,000 | 10,909.10 |
| 1989-11-14 | 1,190 | 1,200 | 1,170 | 1,180 | 140,000 | 10,727.30 |
| 1989-11-13 | 1,180 | 1,180 | 1,160 | 1,180 | 98,000 | 10,727.30 |
| 1989-11-10 | 1,180 | 1,180 | 1,170 | 1,170 | 64,000 | 10,636.40 |
| 1989-11-09 | 1,180 | 1,180 | 1,160 | 1,160 | 74,000 | 10,545.50 |
| 1989-11-08 | 1,180 | 1,180 | 1,170 | 1,170 | 32,000 | 10,636.40 |
| 1989-11-07 | 1,180 | 1,180 | 1,170 | 1,180 | 42,000 | 10,727.30 |
| 1989-11-06 | 1,170 | 1,190 | 1,160 | 1,190 | 55,000 | 10,818.20 |
| 1989-11-02 | 1,200 | 1,210 | 1,180 | 1,180 | 102,000 | 10,727.30 |
| 1989-11-01 | 1,190 | 1,230 | 1,190 | 1,230 | 92,000 | 11,181.80 |
| 1989-10-31 | 1,160 | 1,190 | 1,160 | 1,190 | 86,000 | 10,818.20 |
| 1989-10-30 | 1,150 | 1,170 | 1,150 | 1,170 | 168,000 | 10,636.40 |
| 1989-10-27 | 1,190 | 1,210 | 1,170 | 1,170 | 160,000 | 10,636.40 |
| 1989-10-26 | 1,210 | 1,220 | 1,200 | 1,210 | 194,000 | 11,000 |
| 1989-10-25 | 1,220 | 1,240 | 1,210 | 1,210 | 119,000 | 11,000 |
| 1989-10-24 | 1,230 | 1,240 | 1,220 | 1,220 | 106,000 | 11,090.90 |
| 1989-10-23 | 1,220 | 1,240 | 1,220 | 1,230 | 165,000 | 11,181.80 |
| 1989-10-20 | 1,240 | 1,260 | 1,240 | 1,240 | 150,000 | 11,272.70 |
| 1989-10-19 | 1,230 | 1,270 | 1,210 | 1,270 | 444,000 | 11,545.50 |
| 1989-10-18 | 1,200 | 1,240 | 1,200 | 1,220 | 308,000 | 11,090.90 |
| 1989-10-17 | 1,200 | 1,240 | 1,190 | 1,230 | 301,000 | 11,181.80 |
| 1989-10-16 | 1,220 | 1,220 | 1,200 | 1,220 | 391,000 | 11,090.90 |
| 1989-10-13 | 1,200 | 1,240 | 1,200 | 1,240 | 322,000 | 11,272.70 |
| 1989-10-12 | 1,250 | 1,260 | 1,200 | 1,220 | 505,000 | 11,090.90 |
| 1989-10-11 | 1,320 | 1,320 | 1,260 | 1,300 | 788,000 | 11,818.20 |
| 1989-10-09 | 1,280 | 1,330 | 1,280 | 1,320 | 913,000 | 12,000 |
| 1989-10-06 | 1,270 | 1,300 | 1,250 | 1,280 | 673,000 | 11,636.40 |
| 1989-10-05 | 1,280 | 1,300 | 1,250 | 1,290 | 1,529,000 | 11,727.30 |
| 1989-10-04 | 1,240 | 1,270 | 1,230 | 1,240 | 1,046,000 | 11,272.70 |
| 1989-10-03 | 1,260 | 1,260 | 1,230 | 1,250 | 864,000 | 11,363.60 |
| 1989-10-02 | 1,240 | 1,260 | 1,220 | 1,260 | 1,785,000 | 11,454.50 |
| 1989-09-29 | 1,230 | 1,230 | 1,180 | 1,210 | 744,000 | 11,000 |
| 1989-09-28 | 1,200 | 1,220 | 1,190 | 1,220 | 1,021,000 | 11,090.90 |
| 1989-09-27 | 1,180 | 1,200 | 1,170 | 1,200 | 348,000 | 10,909.10 |
| 1989-09-26 | 1,200 | 1,200 | 1,180 | 1,180 | 636,000 | 10,727.30 |
| 1989-09-25 | 1,170 | 1,190 | 1,150 | 1,180 | 318,000 | 10,727.30 |
| 1989-09-22 | 1,210 | 1,210 | 1,170 | 1,170 | 385,000 | 10,636.40 |
| 1989-09-21 | 1,200 | 1,220 | 1,190 | 1,200 | 1,503,000 | 10,909.10 |
| 1989-09-20 | 1,180 | 1,200 | 1,170 | 1,190 | 952,000 | 10,818.20 |
| 1989-09-19 | 1,190 | 1,190 | 1,170 | 1,170 | 808,000 | 10,636.40 |
| 1989-09-18 | 1,180 | 1,210 | 1,170 | 1,170 | 2,414,000 | 10,636.40 |
| 1989-09-14 | 1,170 | 1,170 | 1,140 | 1,170 | 901,000 | 10,636.40 |
| 1989-09-13 | 1,130 | 1,160 | 1,120 | 1,160 | 1,472,000 | 10,545.50 |
| 1989-09-12 | 1,080 | 1,140 | 1,080 | 1,110 | 520,000 | 10,090.90 |
| 1989-09-11 | 1,060 | 1,070 | 1,060 | 1,060 | 107,000 | 9,636.36 |
| 1989-09-08 | 1,050 | 1,080 | 1,050 | 1,050 | 263,000 | 9,545.45 |
| 1989-09-07 | 1,060 | 1,070 | 1,050 | 1,050 | 98,000 | 9,545.45 |
| 1989-09-06 | 1,070 | 1,080 | 1,060 | 1,060 | 90,000 | 9,636.36 |
| 1989-09-05 | 1,060 | 1,080 | 1,060 | 1,060 | 80,000 | 9,636.36 |
| 1989-09-04 | 1,060 | 1,060 | 1,040 | 1,050 | 65,000 | 9,545.45 |
| 1989-09-01 | 1,070 | 1,090 | 1,050 | 1,050 | 74,000 | 9,545.45 |
| 1989-08-31 | 1,070 | 1,090 | 1,050 | 1,050 | 127,000 | 9,545.45 |
| 1989-08-30 | 1,100 | 1,100 | 1,070 | 1,090 | 141,000 | 9,909.09 |
| 1989-08-29 | 1,090 | 1,110 | 1,090 | 1,100 | 154,000 | 10,000 |
| 1989-08-28 | 1,090 | 1,100 | 1,080 | 1,100 | 127,000 | 10,000 |
| 1989-08-25 | 1,100 | 1,100 | 1,080 | 1,080 | 244,000 | 9,818.18 |
| 1989-08-24 | 1,090 | 1,100 | 1,080 | 1,090 | 68,000 | 9,909.09 |
| 1989-08-23 | 1,100 | 1,100 | 1,080 | 1,090 | 180,000 | 9,909.09 |
| 1989-08-22 | 1,100 | 1,110 | 1,080 | 1,080 | 108,000 | 9,818.18 |
| 1989-08-21 | 1,100 | 1,120 | 1,100 | 1,100 | 161,000 | 10,000 |
| 1989-08-18 | 1,100 | 1,110 | 1,090 | 1,100 | 111,000 | 10,000 |
| 1989-08-17 | 1,090 | 1,120 | 1,080 | 1,110 | 148,000 | 10,090.90 |
| 1989-08-16 | 1,070 | 1,090 | 1,060 | 1,090 | 159,000 | 9,909.09 |
| 1989-08-15 | 1,090 | 1,120 | 1,070 | 1,070 | 228,000 | 9,727.27 |
| 1989-08-14 | 1,100 | 1,100 | 1,090 | 1,090 | 52,000 | 9,909.09 |
| 1989-08-11 | 1,110 | 1,110 | 1,100 | 1,100 | 76,000 | 10,000 |
| 1989-08-10 | 1,120 | 1,130 | 1,100 | 1,110 | 165,000 | 10,090.90 |
| 1989-08-09 | 1,120 | 1,130 | 1,110 | 1,130 | 226,000 | 10,272.70 |
| 1989-08-08 | 1,120 | 1,130 | 1,110 | 1,110 | 265,000 | 10,090.90 |
| 1989-08-07 | 1,110 | 1,120 | 1,100 | 1,120 | 115,000 | 10,181.80 |
| 1989-08-04 | 1,120 | 1,120 | 1,110 | 1,110 | 94,000 | 10,090.90 |
| 1989-08-03 | 1,120 | 1,130 | 1,110 | 1,120 | 99,000 | 10,181.80 |
| 1989-08-02 | 1,120 | 1,140 | 1,110 | 1,110 | 177,000 | 10,090.90 |
| 1989-08-01 | 1,110 | 1,130 | 1,100 | 1,130 | 307,000 | 10,272.70 |
| 1989-07-31 | 1,140 | 1,140 | 1,100 | 1,130 | 104,000 | 10,272.70 |
| 1989-07-28 | 1,140 | 1,140 | 1,110 | 1,120 | 675,000 | 10,181.80 |
| 1989-07-27 | 1,100 | 1,140 | 1,090 | 1,130 | 427,000 | 10,272.70 |
| 1989-07-26 | 1,090 | 1,100 | 1,070 | 1,090 | 235,000 | 9,909.09 |
| 1989-07-25 | 1,070 | 1,090 | 1,060 | 1,090 | 142,000 | 9,909.09 |
| 1989-07-24 | 1,060 | 1,080 | 1,050 | 1,050 | 86,000 | 9,545.45 |
| 1989-07-21 | 1,060 | 1,080 | 1,060 | 1,060 | 84,000 | 9,636.36 |
| 1989-07-20 | 1,050 | 1,070 | 1,050 | 1,060 | 63,000 | 9,636.36 |
| 1989-07-19 | 1,040 | 1,050 | 1,030 | 1,040 | 109,000 | 9,454.55 |
| 1989-07-18 | 1,050 | 1,060 | 1,040 | 1,040 | 32,000 | 9,454.55 |
| 1989-07-17 | 1,080 | 1,080 | 1,060 | 1,070 | 95,000 | 9,727.27 |
| 1989-07-14 | 1,080 | 1,080 | 1,060 | 1,060 | 57,000 | 9,636.36 |
| 1989-07-13 | 1,060 | 1,080 | 1,060 | 1,080 | 68,000 | 9,818.18 |
| 1989-07-12 | 1,050 | 1,060 | 1,040 | 1,050 | 175,000 | 9,545.45 |
| 1989-07-11 | 1,060 | 1,060 | 1,040 | 1,040 | 122,000 | 9,454.55 |
| 1989-07-10 | 1,080 | 1,080 | 1,050 | 1,060 | 65,000 | 9,636.36 |
| 1989-07-07 | 1,090 | 1,090 | 1,070 | 1,080 | 106,000 | 9,818.18 |
| 1989-07-06 | 1,090 | 1,090 | 1,060 | 1,090 | 131,000 | 9,909.09 |
| 1989-07-05 | 1,080 | 1,100 | 1,070 | 1,070 | 203,000 | 9,727.27 |
| 1989-07-04 | 1,070 | 1,090 | 1,070 | 1,090 | 141,000 | 9,909.09 |
| 1989-07-03 | 1,040 | 1,080 | 1,010 | 1,080 | 78,000 | 9,818.18 |
| 1989-06-30 | 1,040 | 1,050 | 1,030 | 1,040 | 148,000 | 9,454.55 |
| 1989-06-29 | 1,070 | 1,070 | 1,040 | 1,040 | 110,000 | 9,454.55 |
| 1989-06-28 | 1,070 | 1,080 | 1,040 | 1,050 | 537,000 | 9,545.45 |
| 1989-06-27 | 1,090 | 1,100 | 1,060 | 1,070 | 275,000 | 9,727.27 |
| 1989-06-26 | 1,110 | 1,120 | 1,090 | 1,090 | 254,000 | 9,909.09 |
| 1989-06-23 | 1,110 | 1,120 | 1,100 | 1,100 | 302,000 | 10,000 |
| 1989-06-22 | 1,130 | 1,140 | 1,110 | 1,120 | 460,000 | 10,181.80 |
| 1989-06-21 | 1,120 | 1,140 | 1,110 | 1,120 | 417,000 | 10,181.80 |
| 1989-06-20 | 1,110 | 1,140 | 1,110 | 1,110 | 522,000 | 10,090.90 |
| 1989-06-19 | 1,140 | 1,150 | 1,100 | 1,130 | 668,000 | 10,272.70 |
| 1989-06-16 | 1,070 | 1,140 | 1,070 | 1,130 | 1,315,000 | 10,272.70 |
| 1989-06-15 | 1,080 | 1,090 | 1,060 | 1,070 | 305,000 | 9,727.27 |
| 1989-06-14 | 1,070 | 1,100 | 1,060 | 1,090 | 299,000 | 9,909.09 |
| 1989-06-13 | 1,090 | 1,100 | 1,060 | 1,060 | 295,000 | 9,636.36 |
| 1989-06-12 | 1,100 | 1,110 | 1,090 | 1,090 | 100,000 | 9,909.09 |
| 1989-06-09 | 1,120 | 1,130 | 1,100 | 1,120 | 451,000 | 10,181.80 |
| 1989-06-08 | 1,130 | 1,130 | 1,100 | 1,110 | 492,000 | 10,090.90 |
| 1989-06-07 | 1,100 | 1,120 | 1,080 | 1,100 | 728,000 | 10,000 |
| 1989-06-06 | 1,050 | 1,070 | 1,040 | 1,060 | 368,000 | 9,636.36 |
| 1989-06-05 | 1,090 | 1,090 | 1,060 | 1,070 | 470,000 | 9,727.27 |
| 1989-06-02 | 1,070 | 1,100 | 1,050 | 1,070 | 742,000 | 9,727.27 |
| 1989-06-01 | 1,130 | 1,140 | 1,050 | 1,080 | 1,836,000 | 9,818.18 |
| 1989-05-31 | 1,110 | 1,160 | 1,100 | 1,120 | 5,610,999 | 10,181.80 |
| 1989-05-30 | 1,020 | 1,150 | 1,010 | 1,120 | 5,632,999 | 10,181.80 |
| 1989-05-29 | 991 | 1,010 | 991 | 1,000 | 255,000 | 9,090.91 |
| 1989-05-26 | 985 | 995 | 980 | 986 | 364,000 | 8,963.64 |
| 1989-05-25 | 971 | 990 | 971 | 990 | 180,000 | 9,000 |
| 1989-05-24 | 979 | 982 | 972 | 973 | 121,000 | 8,845.45 |
| 1989-05-23 | 990 | 990 | 970 | 970 | 201,000 | 8,818.18 |
| 1989-05-22 | 1,010 | 1,020 | 1,000 | 1,010 | 155,000 | 9,181.82 |
| 1989-05-19 | 1,020 | 1,020 | 1,000 | 1,010 | 199,000 | 9,181.82 |
| 1989-05-18 | 1,010 | 1,010 | 1,000 | 1,000 | 173,000 | 9,090.91 |
| 1989-05-17 | 995 | 1,020 | 995 | 1,010 | 192,000 | 9,181.82 |
| 1989-05-16 | 1,010 | 1,030 | 995 | 995 | 145,000 | 9,045.45 |
| 1989-05-15 | 1,030 | 1,030 | 1,010 | 1,010 | 168,000 | 9,181.82 |
| 1989-05-12 | 1,040 | 1,050 | 1,020 | 1,030 | 483,000 | 9,363.64 |
| 1989-05-11 | 1,020 | 1,050 | 1,000 | 1,030 | 970,000 | 9,363.64 |
| 1989-05-10 | 1,010 | 1,010 | 990 | 1,000 | 448,000 | 9,090.91 |
| 1989-05-09 | 1,020 | 1,030 | 995 | 1,010 | 264,000 | 9,181.82 |
| 1989-05-08 | 1,040 | 1,050 | 1,020 | 1,020 | 386,000 | 9,272.73 |
| 1989-05-02 | 1,040 | 1,060 | 1,030 | 1,030 | 1,716,000 | 9,363.64 |
| 1989-05-01 | 1,030 | 1,040 | 1,010 | 1,040 | 1,726,000 | 9,454.55 |
| 1989-04-28 | 999 | 1,020 | 999 | 1,000 | 2,765,000 | 9,090.91 |
| 1989-04-27 | 960 | 981 | 953 | 971 | 776,000 | 8,827.27 |
| 1989-04-26 | 965 | 970 | 955 | 956 | 151,000 | 8,690.91 |
| 1989-04-25 | 951 | 975 | 947 | 960 | 179,000 | 8,727.27 |
| 1989-04-24 | 967 | 968 | 955 | 955 | 156,000 | 8,681.82 |
| 1989-04-21 | 951 | 979 | 951 | 957 | 135,000 | 8,700 |
| 1989-04-20 | 973 | 980 | 956 | 956 | 245,000 | 8,690.91 |
| 1989-04-19 | 963 | 987 | 954 | 972 | 420,000 | 8,836.36 |
| 1989-04-18 | 964 | 966 | 945 | 959 | 346,000 | 8,718.18 |
| 1989-04-17 | 968 | 980 | 966 | 975 | 235,000 | 8,863.64 |
| 1989-04-14 | 950 | 964 | 950 | 960 | 149,000 | 8,727.27 |
| 1989-04-13 | 962 | 971 | 955 | 956 | 241,000 | 8,690.91 |
| 1989-04-12 | 989 | 989 | 960 | 961 | 265,000 | 8,736.36 |
| 1989-04-11 | 971 | 990 | 971 | 989 | 176,000 | 8,990.91 |
| 1989-04-10 | 1,000 | 1,010 | 970 | 981 | 746,000 | 8,918.18 |
| 1989-04-07 | 941 | 1,000 | 941 | 990 | 2,204,000 | 9,000 |
| 1989-04-06 | 953 | 953 | 942 | 950 | 632,000 | 8,636.36 |
| 1989-04-05 | 955 | 955 | 948 | 954 | 414,000 | 8,672.73 |
| 1989-04-04 | 947 | 966 | 947 | 955 | 888,000 | 8,681.82 |
| 1989-04-03 | 940 | 945 | 936 | 945 | 709,000 | 8,590.91 |
| 1989-03-31 | 910 | 943 | 906 | 931 | 686,000 | 8,463.64 |
| 1989-03-30 | 910 | 919 | 906 | 910 | 188,000 | 8,272.73 |
| 1989-03-29 | 890 | 910 | 890 | 910 | 186,000 | 8,272.73 |
| 1989-03-28 | 870 | 886 | 860 | 886 | 144,000 | 8,054.55 |
| 1989-03-27 | 870 | 876 | 865 | 865 | 220,000 | 7,863.64 |
| 1989-03-24 | 871 | 877 | 870 | 873 | 133,000 | 7,936.36 |
| 1989-03-23 | 871 | 878 | 860 | 873 | 101,000 | 7,936.36 |
| 1989-03-22 | 876 | 888 | 871 | 878 | 186,000 | 7,981.82 |
| 1989-03-20 | 894 | 908 | 870 | 875 | 114,000 | 7,954.55 |
| 1989-03-17 | 911 | 913 | 903 | 913 | 104,000 | 8,300 |
| 1989-03-16 | 905 | 930 | 905 | 930 | 193,000 | 8,454.55 |
| 1989-03-15 | 901 | 910 | 893 | 900 | 209,000 | 8,181.82 |
| 1989-03-14 | 920 | 920 | 890 | 900 | 86,000 | 8,181.82 |
| 1989-03-13 | 925 | 925 | 910 | 910 | 83,000 | 8,272.73 |
| 1989-03-10 | 940 | 940 | 915 | 915 | 146,000 | 8,318.18 |
| 1989-03-09 | 948 | 950 | 936 | 936 | 368,000 | 8,509.09 |
| 1989-03-08 | 953 | 953 | 945 | 949 | 451,000 | 8,627.27 |
| 1989-03-07 | 930 | 960 | 930 | 958 | 2,069,000 | 8,709.09 |
| 1989-03-06 | 938 | 939 | 920 | 920 | 297,000 | 8,363.64 |
| 1989-03-03 | 912 | 936 | 912 | 936 | 713,000 | 8,509.09 |
| 1989-03-02 | 918 | 918 | 896 | 910 | 164,000 | 8,272.73 |
| 1989-03-01 | 923 | 930 | 908 | 908 | 419,000 | 8,254.55 |
| 1989-02-28 | 925 | 934 | 915 | 915 | 881,000 | 8,318.18 |
| 1989-02-27 | 902 | 950 | 895 | 931 | 2,139,000 | 8,463.64 |
| 1989-02-23 | 880 | 909 | 867 | 905 | 1,234,000 | 8,227.27 |
| 1989-02-22 | 880 | 882 | 865 | 865 | 212,000 | 7,863.64 |
| 1989-02-21 | 876 | 884 | 868 | 882 | 229,000 | 8,018.18 |
| 1989-02-20 | 874 | 879 | 865 | 872 | 138,000 | 7,927.27 |
| 1989-02-17 | 875 | 875 | 850 | 856 | 205,000 | 7,781.82 |
| 1989-02-16 | 860 | 879 | 860 | 861 | 216,000 | 7,827.27 |
| 1989-02-15 | 860 | 865 | 854 | 858 | 115,000 | 7,800 |
| 1989-02-14 | 860 | 869 | 849 | 852 | 159,000 | 7,745.45 |
| 1989-02-13 | 857 | 878 | 857 | 868 | 216,000 | 7,890.91 |
| 1989-02-10 | 890 | 899 | 876 | 877 | 566,000 | 7,972.73 |
| 1989-02-09 | 870 | 900 | 860 | 890 | 882,000 | 8,090.91 |
| 1989-02-08 | 875 | 880 | 870 | 871 | 525,000 | 7,918.18 |
| 1989-02-07 | 872 | 885 | 865 | 878 | 471,000 | 7,981.82 |
| 1989-02-06 | 899 | 902 | 870 | 885 | 1,453,000 | 8,045.45 |
| 1989-02-03 | 848 | 903 | 845 | 889 | 2,483,000 | 8,081.82 |
| 1989-02-02 | 830 | 842 | 821 | 838 | 275,000 | 7,618.18 |
| 1989-02-01 | 826 | 830 | 821 | 821 | 228,000 | 7,463.64 |
| 1989-01-31 | 840 | 840 | 823 | 826 | 243,000 | 7,509.09 |
| 1989-01-30 | 859 | 859 | 830 | 830 | 217,000 | 7,545.45 |
| 1989-01-28 | 864 | 864 | 850 | 855 | 228,000 | 7,772.73 |
| 1989-01-27 | 858 | 869 | 852 | 865 | 788,000 | 7,863.64 |
| 1989-01-26 | 849 | 850 | 845 | 850 | 349,000 | 7,727.27 |
| 1989-01-25 | 835 | 845 | 834 | 841 | 359,000 | 7,645.45 |
| 1989-01-24 | 831 | 842 | 830 | 839 | 314,000 | 7,627.27 |
| 1989-01-23 | 828 | 835 | 822 | 835 | 269,000 | 7,590.91 |
| 1989-01-20 | 837 | 837 | 813 | 830 | 222,000 | 7,545.45 |
| 1989-01-19 | 850 | 854 | 832 | 840 | 1,061,000 | 7,636.36 |
| 1989-01-18 | 830 | 852 | 824 | 845 | 1,857,000 | 7,681.82 |
| 1989-01-17 | 805 | 840 | 797 | 828 | 1,216,000 | 7,527.27 |
| 1989-01-13 | 805 | 805 | 790 | 795 | 270,000 | 7,227.27 |
| 1989-01-12 | 810 | 810 | 791 | 800 | 339,000 | 7,272.73 |
| 1989-01-11 | 795 | 825 | 791 | 815 | 1,092,000 | 7,409.09 |
| 1989-01-10 | 780 | 794 | 771 | 789 | 491,000 | 7,172.73 |
| 1989-01-09 | 743 | 780 | 743 | 778 | 210,000 | 7,072.73 |
| 1989-01-06 | 756 | 760 | 753 | 753 | 53,000 | 6,845.45 |
| 1989-01-05 | 759 | 760 | 757 | 757 | 102,000 | 6,881.82 |
| 1989-01-04 | 759 | 759 | 745 | 745 | 63,000 | 6,772.73 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株