8075 神鋼商事(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 | 1,350 | 1,420 | 1,350 | 1,420 | 376,000 | 4,733.33 |
| 1989-12-28 | 1,300 | 1,390 | 1,300 | 1,360 | 458,000 | 4,533.33 |
| 1989-12-27 | 1,310 | 1,320 | 1,300 | 1,320 | 128,000 | 4,400 |
| 1989-12-26 | 1,300 | 1,330 | 1,300 | 1,330 | 102,000 | 4,433.33 |
| 1989-12-25 | 1,320 | 1,320 | 1,300 | 1,320 | 150,000 | 4,400 |
| 1989-12-22 | 1,320 | 1,330 | 1,310 | 1,310 | 112,000 | 4,366.67 |
| 1989-12-21 | 1,320 | 1,330 | 1,320 | 1,320 | 69,000 | 4,400 |
| 1989-12-20 | 1,310 | 1,330 | 1,310 | 1,330 | 101,000 | 4,433.33 |
| 1989-12-19 | 1,320 | 1,330 | 1,310 | 1,320 | 120,000 | 4,400 |
| 1989-12-18 | 1,310 | 1,330 | 1,310 | 1,330 | 46,000 | 4,433.33 |
| 1989-12-15 | 1,320 | 1,330 | 1,310 | 1,310 | 113,000 | 4,366.67 |
| 1989-12-14 | 1,320 | 1,340 | 1,300 | 1,320 | 129,000 | 4,400 |
| 1989-12-13 | 1,320 | 1,330 | 1,320 | 1,330 | 110,000 | 4,433.33 |
| 1989-12-12 | 1,330 | 1,340 | 1,320 | 1,330 | 83,000 | 4,433.33 |
| 1989-12-11 | 1,320 | 1,350 | 1,320 | 1,330 | 89,000 | 4,433.33 |
| 1989-12-08 | 1,350 | 1,360 | 1,310 | 1,340 | 151,000 | 4,466.67 |
| 1989-12-07 | 1,340 | 1,350 | 1,330 | 1,350 | 74,000 | 4,500 |
| 1989-12-06 | 1,360 | 1,370 | 1,340 | 1,340 | 223,000 | 4,466.67 |
| 1989-12-05 | 1,340 | 1,360 | 1,340 | 1,340 | 94,000 | 4,466.67 |
| 1989-12-04 | 1,340 | 1,380 | 1,340 | 1,360 | 145,000 | 4,533.33 |
| 1989-12-01 | 1,370 | 1,380 | 1,350 | 1,360 | 241,000 | 4,533.33 |
| 1989-11-30 | 1,360 | 1,380 | 1,350 | 1,380 | 239,000 | 4,600 |
| 1989-11-29 | 1,350 | 1,390 | 1,350 | 1,370 | 402,000 | 4,566.67 |
| 1989-11-28 | 1,360 | 1,400 | 1,360 | 1,370 | 283,000 | 4,566.67 |
| 1989-11-27 | 1,350 | 1,410 | 1,350 | 1,380 | 310,000 | 4,600 |
| 1989-11-24 | 1,320 | 1,370 | 1,320 | 1,370 | 542,000 | 4,566.67 |
| 1989-11-22 | 1,330 | 1,350 | 1,300 | 1,310 | 755,000 | 4,366.67 |
| 1989-11-21 | 1,310 | 1,350 | 1,310 | 1,350 | 311,000 | 4,500 |
| 1989-11-20 | 1,310 | 1,340 | 1,310 | 1,330 | 227,000 | 4,433.33 |
| 1989-11-17 | 1,350 | 1,370 | 1,320 | 1,330 | 505,000 | 4,433.33 |
| 1989-11-16 | 1,300 | 1,340 | 1,270 | 1,310 | 2,030,000 | 4,366.67 |
| 1989-11-15 | 1,290 | 1,300 | 1,280 | 1,280 | 294,000 | 4,266.67 |
| 1989-11-14 | 1,300 | 1,300 | 1,280 | 1,280 | 288,000 | 4,266.67 |
| 1989-11-13 | 1,290 | 1,310 | 1,280 | 1,290 | 323,000 | 4,300 |
| 1989-11-10 | 1,280 | 1,300 | 1,260 | 1,290 | 629,000 | 4,300 |
| 1989-11-09 | 1,210 | 1,280 | 1,160 | 1,280 | 1,958,000 | 4,266.67 |
| 1989-11-08 | 1,220 | 1,230 | 1,180 | 1,190 | 721,000 | 3,966.67 |
| 1989-11-07 | 1,260 | 1,260 | 1,220 | 1,220 | 551,000 | 4,066.67 |
| 1989-11-06 | 1,210 | 1,280 | 1,210 | 1,280 | 235,000 | 4,266.67 |
| 1989-11-02 | 1,220 | 1,220 | 1,210 | 1,220 | 66,000 | 4,066.67 |
| 1989-11-01 | 1,220 | 1,220 | 1,210 | 1,210 | 51,000 | 4,033.33 |
| 1989-10-31 | 1,220 | 1,220 | 1,200 | 1,220 | 136,000 | 4,066.67 |
| 1989-10-30 | 1,200 | 1,210 | 1,200 | 1,200 | 125,000 | 4,000 |
| 1989-10-27 | 1,220 | 1,220 | 1,200 | 1,200 | 161,000 | 4,000 |
| 1989-10-26 | 1,240 | 1,240 | 1,210 | 1,230 | 188,000 | 4,100 |
| 1989-10-25 | 1,220 | 1,250 | 1,220 | 1,230 | 687,000 | 4,100 |
| 1989-10-24 | 1,180 | 1,180 | 1,150 | 1,180 | 257,000 | 3,933.33 |
| 1989-10-23 | 1,160 | 1,190 | 1,160 | 1,160 | 194,000 | 3,866.67 |
| 1989-10-20 | 1,220 | 1,220 | 1,160 | 1,160 | 446,000 | 3,866.67 |
| 1989-10-19 | 1,100 | 1,230 | 1,100 | 1,200 | 754,000 | 4,000 |
| 1989-10-18 | 1,080 | 1,100 | 1,080 | 1,100 | 149,000 | 3,666.67 |
| 1989-10-17 | 1,090 | 1,100 | 1,080 | 1,080 | 55,000 | 3,600 |
| 1989-10-16 | 1,090 | 1,100 | 1,090 | 1,090 | 64,000 | 3,633.33 |
| 1989-10-13 | 1,110 | 1,110 | 1,090 | 1,090 | 29,000 | 3,633.33 |
| 1989-10-12 | 1,100 | 1,110 | 1,100 | 1,100 | 168,000 | 3,666.67 |
| 1989-10-11 | 1,100 | 1,110 | 1,100 | 1,110 | 133,000 | 3,700 |
| 1989-10-09 | 1,120 | 1,130 | 1,120 | 1,120 | 58,000 | 3,733.33 |
| 1989-10-06 | 1,130 | 1,150 | 1,120 | 1,120 | 244,000 | 3,733.33 |
| 1989-10-05 | 1,080 | 1,180 | 1,080 | 1,130 | 1,409,000 | 3,766.67 |
| 1989-10-04 | 1,010 | 1,090 | 1,010 | 1,070 | 368,000 | 3,566.67 |
| 1989-10-03 | 995 | 1,020 | 995 | 1,000 | 180,000 | 3,333.33 |
| 1989-10-02 | 990 | 994 | 987 | 991 | 86,000 | 3,303.33 |
| 1989-09-29 | 980 | 985 | 978 | 983 | 46,000 | 3,276.67 |
| 1989-09-28 | 975 | 983 | 975 | 980 | 48,000 | 3,266.67 |
| 1989-09-27 | 983 | 983 | 970 | 975 | 60,000 | 3,250 |
| 1989-09-26 | 980 | 985 | 975 | 980 | 178,000 | 3,266.67 |
| 1989-09-25 | 960 | 983 | 958 | 980 | 112,000 | 3,266.67 |
| 1989-09-22 | 943 | 968 | 943 | 960 | 59,000 | 3,200 |
| 1989-09-21 | 934 | 944 | 928 | 940 | 16,000 | 3,133.33 |
| 1989-09-20 | 935 | 935 | 935 | 935 | 16,000 | 3,116.67 |
| 1989-09-19 | 930 | 949 | 930 | 940 | 54,000 | 3,133.33 |
| 1989-09-18 | 940 | 940 | 920 | 920 | 33,000 | 3,066.67 |
| 1989-09-14 | 925 | 950 | 925 | 930 | 57,000 | 3,100 |
| 1989-09-13 | 910 | 925 | 910 | 925 | 26,000 | 3,083.33 |
| 1989-09-12 | 914 | 914 | 914 | 914 | 10,000 | 3,046.67 |
| 1989-09-08 | 936 | 949 | 935 | 944 | 19,000 | 3,146.67 |
| 1989-09-07 | 945 | 945 | 945 | 945 | 39,000 | 3,150 |
| 1989-09-05 | 950 | 952 | 949 | 949 | 29,000 | 3,163.33 |
| 1989-09-04 | 950 | 950 | 950 | 950 | 10,000 | 3,166.67 |
| 1989-09-01 | 960 | 960 | 950 | 950 | 37,000 | 3,166.67 |
| 1989-08-31 | 960 | 960 | 955 | 960 | 26,000 | 3,200 |
| 1989-08-30 | 945 | 955 | 945 | 955 | 4,000 | 3,183.33 |
| 1989-08-29 | 959 | 959 | 945 | 945 | 17,000 | 3,150 |
| 1989-08-28 | 950 | 960 | 950 | 959 | 12,000 | 3,196.67 |
| 1989-08-25 | 951 | 955 | 950 | 950 | 21,000 | 3,166.67 |
| 1989-08-24 | 960 | 964 | 950 | 950 | 10,000 | 3,166.67 |
| 1989-08-23 | 945 | 957 | 932 | 945 | 169,000 | 3,150 |
| 1989-08-22 | 950 | 959 | 945 | 945 | 41,000 | 3,150 |
| 1989-08-21 | 954 | 960 | 940 | 950 | 28,000 | 3,166.67 |
| 1989-08-18 | 939 | 955 | 939 | 954 | 37,000 | 3,180 |
| 1989-08-17 | 918 | 930 | 918 | 920 | 100,000 | 3,066.67 |
| 1989-08-16 | 916 | 925 | 915 | 918 | 37,000 | 3,060 |
| 1989-08-15 | 907 | 915 | 907 | 915 | 27,000 | 3,050 |
| 1989-08-14 | 916 | 916 | 907 | 907 | 36,000 | 3,023.33 |
| 1989-08-11 | 932 | 932 | 917 | 917 | 56,000 | 3,056.67 |
| 1989-08-10 | 939 | 939 | 931 | 931 | 59,000 | 3,103.33 |
| 1989-08-09 | 936 | 940 | 933 | 940 | 51,000 | 3,133.33 |
| 1989-08-08 | 942 | 943 | 937 | 937 | 33,000 | 3,123.33 |
| 1989-08-07 | 942 | 949 | 940 | 942 | 51,000 | 3,140 |
| 1989-08-04 | 955 | 955 | 950 | 950 | 6,000 | 3,166.67 |
| 1989-08-03 | 948 | 951 | 948 | 950 | 12,000 | 3,166.67 |
| 1989-08-02 | 944 | 965 | 944 | 946 | 18,000 | 3,153.33 |
| 1989-08-01 | 960 | 965 | 945 | 945 | 38,000 | 3,150 |
| 1989-07-31 | 988 | 989 | 965 | 965 | 45,000 | 3,216.67 |
| 1989-07-28 | 955 | 979 | 955 | 979 | 17,000 | 3,263.33 |
| 1989-07-27 | 946 | 955 | 937 | 955 | 64,000 | 3,183.33 |
| 1989-07-26 | 937 | 940 | 937 | 937 | 3,000 | 3,123.33 |
| 1989-07-25 | 931 | 931 | 928 | 928 | 15,000 | 3,093.33 |
| 1989-07-24 | 935 | 935 | 929 | 929 | 18,000 | 3,096.67 |
| 1989-07-21 | 935 | 935 | 925 | 927 | 9,000 | 3,090 |
| 1989-07-20 | 925 | 935 | 925 | 927 | 11,000 | 3,090 |
| 1989-07-19 | 935 | 935 | 924 | 924 | 17,000 | 3,080 |
| 1989-07-18 | 940 | 940 | 940 | 940 | 12,000 | 3,133.33 |
| 1989-07-17 | 953 | 953 | 940 | 940 | 8,000 | 3,133.33 |
| 1989-07-14 | 953 | 955 | 953 | 954 | 10,000 | 3,180 |
| 1989-07-13 | 955 | 955 | 952 | 952 | 17,000 | 3,173.33 |
| 1989-07-12 | 954 | 960 | 952 | 952 | 24,000 | 3,173.33 |
| 1989-07-11 | 966 | 970 | 952 | 952 | 42,000 | 3,173.33 |
| 1989-07-10 | 967 | 967 | 967 | 967 | 4,000 | 3,223.33 |
| 1989-07-07 | 980 | 980 | 965 | 966 | 25,000 | 3,220 |
| 1989-07-06 | 970 | 980 | 970 | 980 | 36,000 | 3,266.67 |
| 1989-07-05 | 985 | 985 | 968 | 968 | 52,000 | 3,226.67 |
| 1989-07-04 | 985 | 985 | 978 | 980 | 37,000 | 3,266.67 |
| 1989-07-03 | 986 | 986 | 976 | 976 | 53,000 | 3,253.33 |
| 1989-06-30 | 981 | 985 | 975 | 976 | 57,000 | 3,253.33 |
| 1989-06-29 | 980 | 980 | 975 | 975 | 24,000 | 3,250 |
| 1989-06-28 | 974 | 983 | 970 | 983 | 50,000 | 3,276.67 |
| 1989-06-27 | 979 | 979 | 961 | 970 | 65,000 | 3,233.33 |
| 1989-06-26 | 989 | 989 | 983 | 983 | 26,000 | 3,276.67 |
| 1989-06-23 | 999 | 999 | 980 | 980 | 42,000 | 3,266.67 |
| 1989-06-22 | 999 | 999 | 985 | 999 | 82,000 | 3,330 |
| 1989-06-21 | 999 | 1,000 | 990 | 999 | 103,000 | 3,330 |
| 1989-06-20 | 1,010 | 1,020 | 990 | 999 | 122,000 | 3,330 |
| 1989-06-19 | 1,030 | 1,030 | 1,010 | 1,010 | 250,000 | 3,366.67 |
| 1989-06-16 | 995 | 1,010 | 994 | 1,010 | 540,000 | 3,366.67 |
| 1989-06-15 | 980 | 999 | 965 | 995 | 161,000 | 3,316.67 |
| 1989-06-14 | 969 | 980 | 941 | 980 | 94,000 | 3,266.67 |
| 1989-06-13 | 961 | 970 | 960 | 960 | 69,000 | 3,200 |
| 1989-06-12 | 970 | 970 | 944 | 969 | 33,000 | 3,230 |
| 1989-06-09 | 969 | 969 | 959 | 969 | 20,000 | 3,230 |
| 1989-06-08 | 935 | 959 | 931 | 959 | 35,000 | 3,196.67 |
| 1989-06-07 | 942 | 942 | 940 | 940 | 35,000 | 3,133.33 |
| 1989-06-06 | 940 | 950 | 940 | 940 | 59,000 | 3,133.33 |
| 1989-06-05 | 940 | 940 | 938 | 940 | 20,000 | 3,133.33 |
| 1989-06-02 | 950 | 952 | 937 | 937 | 68,000 | 3,123.33 |
| 1989-06-01 | 952 | 952 | 947 | 948 | 37,000 | 3,160 |
| 1989-05-31 | 945 | 950 | 945 | 946 | 33,000 | 3,153.33 |
| 1989-05-30 | 945 | 945 | 935 | 935 | 47,000 | 3,116.67 |
| 1989-05-29 | 952 | 952 | 945 | 945 | 44,000 | 3,150 |
| 1989-05-26 | 962 | 962 | 952 | 952 | 25,000 | 3,173.33 |
| 1989-05-25 | 961 | 961 | 951 | 952 | 21,000 | 3,173.33 |
| 1989-05-24 | 970 | 970 | 950 | 951 | 67,000 | 3,170 |
| 1989-05-23 | 956 | 960 | 938 | 960 | 785,000 | 3,200 |
| 1989-05-22 | 955 | 955 | 946 | 946 | 10,000 | 3,153.33 |
| 1989-05-19 | 950 | 950 | 941 | 945 | 38,000 | 3,150 |
| 1989-05-18 | 945 | 950 | 945 | 950 | 15,000 | 3,166.67 |
| 1989-05-17 | 955 | 955 | 940 | 940 | 33,000 | 3,133.33 |
| 1989-05-16 | 970 | 970 | 955 | 960 | 30,000 | 3,200 |
| 1989-05-15 | 980 | 980 | 961 | 970 | 13,000 | 3,233.33 |
| 1989-05-12 | 982 | 982 | 960 | 960 | 27,000 | 3,200 |
| 1989-05-11 | 972 | 982 | 972 | 982 | 8,000 | 3,273.33 |
| 1989-05-10 | 976 | 980 | 966 | 966 | 18,000 | 3,220 |
| 1989-05-09 | 988 | 988 | 966 | 966 | 22,000 | 3,220 |
| 1989-05-08 | 1,000 | 1,000 | 965 | 965 | 38,000 | 3,216.67 |
| 1989-05-02 | 990 | 990 | 980 | 990 | 18,000 | 3,300 |
| 1989-05-01 | 985 | 985 | 970 | 971 | 83,000 | 3,236.67 |
| 1989-04-28 | 980 | 980 | 960 | 965 | 86,000 | 3,216.67 |
| 1989-04-27 | 989 | 989 | 980 | 980 | 92,000 | 3,266.67 |
| 1989-04-26 | 995 | 995 | 987 | 987 | 69,000 | 3,290 |
| 1989-04-25 | 988 | 995 | 987 | 987 | 50,000 | 3,290 |
| 1989-04-24 | 995 | 995 | 982 | 985 | 71,000 | 3,283.33 |
| 1989-04-21 | 960 | 980 | 955 | 980 | 77,000 | 3,266.67 |
| 1989-04-20 | 963 | 969 | 947 | 947 | 117,000 | 3,156.67 |
| 1989-04-19 | 959 | 960 | 959 | 960 | 30,000 | 3,200 |
| 1989-04-18 | 948 | 950 | 948 | 949 | 41,000 | 3,163.33 |
| 1989-04-17 | 946 | 947 | 946 | 947 | 38,000 | 3,156.67 |
| 1989-04-14 | 946 | 946 | 945 | 946 | 32,000 | 3,153.33 |
| 1989-04-13 | 944 | 945 | 944 | 945 | 39,000 | 3,150 |
| 1989-04-12 | 943 | 950 | 943 | 943 | 30,000 | 3,143.33 |
| 1989-04-11 | 951 | 951 | 940 | 941 | 49,000 | 3,136.67 |
| 1989-04-10 | 955 | 955 | 944 | 950 | 69,000 | 3,166.67 |
| 1989-04-07 | 950 | 950 | 945 | 945 | 88,000 | 3,150 |
| 1989-04-06 | 951 | 951 | 950 | 950 | 40,000 | 3,166.67 |
| 1989-04-05 | 945 | 950 | 945 | 950 | 4,000 | 3,166.67 |
| 1989-04-04 | 942 | 951 | 941 | 951 | 6,000 | 3,170 |
| 1989-04-03 | 953 | 960 | 935 | 935 | 7,000 | 3,116.67 |
| 1989-03-31 | 950 | 950 | 940 | 940 | 43,000 | 3,133.33 |
| 1989-03-30 | 940 | 940 | 927 | 940 | 14,000 | 3,133.33 |
| 1989-03-29 | 950 | 960 | 940 | 940 | 42,000 | 3,133.33 |
| 1989-03-27 | 949 | 949 | 927 | 927 | 23,000 | 3,090 |
| 1989-03-24 | 950 | 950 | 949 | 949 | 10,000 | 3,163.33 |
| 1989-03-23 | 950 | 950 | 950 | 950 | 16,000 | 3,166.67 |
| 1989-03-22 | 940 | 940 | 925 | 926 | 53,000 | 3,086.67 |
| 1989-03-20 | 939 | 939 | 911 | 921 | 35,000 | 3,070 |
| 1989-03-17 | 952 | 956 | 933 | 949 | 29,000 | 3,163.33 |
| 1989-03-16 | 960 | 970 | 952 | 952 | 47,000 | 3,173.33 |
| 1989-03-15 | 960 | 970 | 960 | 970 | 15,000 | 3,233.33 |
| 1989-03-14 | 1,000 | 1,000 | 980 | 980 | 32,000 | 3,266.67 |
| 1989-03-13 | 980 | 1,000 | 980 | 995 | 124,000 | 3,316.67 |
| 1989-03-10 | 960 | 980 | 960 | 980 | 39,000 | 3,266.67 |
| 1989-03-09 | 990 | 990 | 970 | 970 | 20,000 | 3,233.33 |
| 1989-03-08 | 960 | 995 | 960 | 991 | 47,000 | 3,303.33 |
| 1989-03-07 | 981 | 990 | 950 | 950 | 36,000 | 3,166.67 |
| 1989-03-06 | 1,010 | 1,010 | 981 | 1,000 | 37,000 | 3,333.33 |
| 1989-03-03 | 1,010 | 1,030 | 1,010 | 1,010 | 81,000 | 3,366.67 |
| 1989-03-02 | 1,030 | 1,030 | 999 | 1,000 | 91,000 | 3,333.33 |
| 1989-03-01 | 980 | 1,010 | 970 | 1,010 | 201,000 | 3,366.67 |
| 1989-02-28 | 985 | 990 | 965 | 980 | 230,000 | 3,266.67 |
| 1989-02-27 | 960 | 985 | 960 | 981 | 237,000 | 3,270 |
| 1989-02-23 | 985 | 986 | 963 | 980 | 136,000 | 3,266.67 |
| 1989-02-22 | 1,000 | 1,010 | 980 | 985 | 92,000 | 3,283.33 |
| 1989-02-21 | 1,060 | 1,060 | 987 | 990 | 91,000 | 3,300 |
| 1989-02-20 | 1,070 | 1,090 | 1,030 | 1,040 | 681,000 | 3,466.67 |
| 1989-02-17 | 1,010 | 1,040 | 1,000 | 1,040 | 681,000 | 3,466.67 |
| 1989-02-16 | 950 | 998 | 946 | 963 | 1,028,000 | 3,210 |
| 1989-02-15 | 960 | 970 | 950 | 950 | 109,000 | 3,166.67 |
| 1989-02-14 | 969 | 970 | 950 | 950 | 97,000 | 3,166.67 |
| 1989-02-13 | 980 | 980 | 962 | 970 | 128,000 | 3,233.33 |
| 1989-02-10 | 985 | 990 | 970 | 980 | 194,000 | 3,266.67 |
| 1989-02-09 | 1,000 | 1,020 | 990 | 990 | 626,000 | 3,300 |
| 1989-02-08 | 955 | 998 | 940 | 985 | 752,000 | 3,283.33 |
| 1989-02-07 | 950 | 960 | 945 | 945 | 239,000 | 3,150 |
| 1989-02-06 | 932 | 959 | 932 | 949 | 241,000 | 3,163.33 |
| 1989-02-03 | 960 | 962 | 923 | 932 | 229,000 | 3,106.67 |
| 1989-02-02 | 966 | 970 | 920 | 920 | 454,000 | 3,066.67 |
| 1989-02-01 | 932 | 971 | 930 | 956 | 1,089,000 | 3,186.67 |
| 1989-01-31 | 902 | 940 | 902 | 912 | 379,000 | 3,040 |
| 1989-01-30 | 945 | 945 | 911 | 912 | 507,000 | 3,040 |
| 1989-01-28 | 898 | 950 | 898 | 950 | 955,000 | 3,166.67 |
| 1989-01-27 | 815 | 884 | 815 | 884 | 717,000 | 2,946.67 |
| 1989-01-26 | 806 | 820 | 801 | 805 | 513,000 | 2,683.33 |
| 1989-01-25 | 821 | 827 | 800 | 801 | 68,000 | 2,670 |
| 1989-01-24 | 800 | 821 | 800 | 820 | 127,000 | 2,733.33 |
| 1989-01-23 | 799 | 800 | 790 | 795 | 46,000 | 2,650 |
| 1989-01-20 | 810 | 810 | 785 | 800 | 72,000 | 2,666.67 |
| 1989-01-19 | 810 | 815 | 805 | 805 | 73,000 | 2,683.33 |
| 1989-01-18 | 815 | 819 | 805 | 810 | 113,000 | 2,700 |
| 1989-01-17 | 795 | 808 | 793 | 805 | 105,000 | 2,683.33 |
| 1989-01-13 | 790 | 793 | 785 | 793 | 77,000 | 2,643.33 |
| 1989-01-12 | 780 | 790 | 776 | 790 | 76,000 | 2,633.33 |
| 1989-01-11 | 780 | 795 | 780 | 780 | 67,000 | 2,600 |
| 1989-01-10 | 780 | 780 | 775 | 780 | 44,000 | 2,600 |
| 1989-01-09 | 745 | 771 | 740 | 770 | 18,000 | 2,566.67 |
| 1989-01-06 | 765 | 765 | 745 | 745 | 9,000 | 2,483.33 |
| 1989-01-05 | 767 | 770 | 765 | 765 | 16,000 | 2,550 |
| 1989-01-04 | 767 | 770 | 767 | 767 | 14,000 | 2,556.67 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2016-09-28]1株→0.1株