8078 阪和興業(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 | 3,360 | 3,510 | 3,360 | 3,510 | 67,000 | 17,550 |
| 1989-12-28 | 3,350 | 3,420 | 3,350 | 3,360 | 121,000 | 16,800 |
| 1989-12-27 | 3,370 | 3,450 | 3,350 | 3,450 | 1,108,000 | 17,250 |
| 1989-12-26 | 3,370 | 3,400 | 3,350 | 3,400 | 183,000 | 17,000 |
| 1989-12-25 | 3,380 | 3,380 | 3,330 | 3,370 | 101,000 | 16,850 |
| 1989-12-22 | 3,350 | 3,380 | 3,280 | 3,380 | 95,000 | 16,900 |
| 1989-12-21 | 3,390 | 3,390 | 3,330 | 3,330 | 80,000 | 16,650 |
| 1989-12-20 | 3,400 | 3,400 | 3,350 | 3,390 | 37,000 | 16,950 |
| 1989-12-19 | 3,350 | 3,400 | 3,350 | 3,400 | 59,000 | 17,000 |
| 1989-12-18 | 3,330 | 3,400 | 3,300 | 3,400 | 113,000 | 17,000 |
| 1989-12-15 | 3,410 | 3,410 | 3,330 | 3,330 | 95,000 | 16,650 |
| 1989-12-14 | 3,400 | 3,450 | 3,350 | 3,360 | 199,000 | 16,800 |
| 1989-12-13 | 3,450 | 3,450 | 3,380 | 3,400 | 220,000 | 17,000 |
| 1989-12-12 | 3,450 | 3,490 | 3,400 | 3,400 | 168,000 | 17,000 |
| 1989-12-11 | 3,460 | 3,480 | 3,450 | 3,450 | 54,000 | 17,250 |
| 1989-12-08 | 3,530 | 3,540 | 3,480 | 3,480 | 242,000 | 17,400 |
| 1989-12-07 | 3,470 | 3,550 | 3,470 | 3,480 | 413,000 | 17,400 |
| 1989-12-06 | 3,380 | 3,470 | 3,380 | 3,470 | 150,000 | 17,350 |
| 1989-12-05 | 3,440 | 3,440 | 3,380 | 3,430 | 151,000 | 17,150 |
| 1989-12-04 | 3,480 | 3,480 | 3,400 | 3,430 | 84,000 | 17,150 |
| 1989-12-01 | 3,420 | 3,450 | 3,410 | 3,440 | 183,000 | 17,200 |
| 1989-11-30 | 3,410 | 3,480 | 3,380 | 3,410 | 269,000 | 17,050 |
| 1989-11-29 | 3,480 | 3,490 | 3,400 | 3,410 | 197,000 | 17,050 |
| 1989-11-28 | 3,500 | 3,540 | 3,480 | 3,480 | 229,000 | 17,400 |
| 1989-11-27 | 3,520 | 3,550 | 3,480 | 3,530 | 204,000 | 17,650 |
| 1989-11-24 | 3,420 | 3,590 | 3,400 | 3,570 | 347,000 | 17,850 |
| 1989-11-22 | 3,500 | 3,500 | 3,400 | 3,470 | 490,000 | 17,350 |
| 1989-11-21 | 3,500 | 3,500 | 3,450 | 3,500 | 296,000 | 17,500 |
| 1989-11-20 | 3,500 | 3,550 | 3,500 | 3,500 | 273,000 | 17,500 |
| 1989-11-17 | 3,540 | 3,590 | 3,490 | 3,530 | 477,000 | 17,650 |
| 1989-11-16 | 3,450 | 3,550 | 3,440 | 3,530 | 763,000 | 17,650 |
| 1989-11-15 | 3,400 | 3,470 | 3,370 | 3,450 | 360,000 | 17,250 |
| 1989-11-14 | 3,400 | 3,450 | 3,350 | 3,430 | 230,000 | 17,150 |
| 1989-11-13 | 3,470 | 3,470 | 3,400 | 3,440 | 168,000 | 17,200 |
| 1989-11-10 | 3,500 | 3,510 | 3,430 | 3,450 | 482,000 | 17,250 |
| 1989-11-09 | 3,470 | 3,540 | 3,450 | 3,480 | 754,000 | 17,400 |
| 1989-11-08 | 3,320 | 3,520 | 3,300 | 3,430 | 1,394,000 | 17,150 |
| 1989-11-07 | 3,330 | 3,330 | 3,280 | 3,280 | 334,000 | 16,400 |
| 1989-11-06 | 3,300 | 3,370 | 3,250 | 3,330 | 445,000 | 16,650 |
| 1989-11-02 | 3,300 | 3,340 | 3,300 | 3,310 | 323,000 | 16,550 |
| 1989-11-01 | 3,300 | 3,380 | 3,290 | 3,350 | 808,000 | 16,750 |
| 1989-10-31 | 3,390 | 3,430 | 3,330 | 3,350 | 1,157,000 | 16,750 |
| 1989-10-30 | 3,170 | 3,300 | 3,150 | 3,290 | 844,000 | 16,450 |
| 1989-10-27 | 3,150 | 3,220 | 3,110 | 3,120 | 1,370,000 | 15,600 |
| 1989-10-26 | 3,070 | 3,100 | 2,940 | 2,960 | 2,695,000 | 14,800 |
| 1989-10-25 | 3,080 | 3,140 | 3,050 | 3,050 | 1,184,000 | 15,250 |
| 1989-10-24 | 3,080 | 3,150 | 3,050 | 3,070 | 522,000 | 15,350 |
| 1989-10-23 | 3,050 | 3,100 | 3,000 | 3,050 | 299,000 | 15,250 |
| 1989-10-20 | 3,030 | 3,040 | 2,990 | 3,040 | 208,000 | 15,200 |
| 1989-10-19 | 3,080 | 3,110 | 2,990 | 3,030 | 108,000 | 15,150 |
| 1989-10-18 | 3,120 | 3,120 | 3,060 | 3,060 | 86,000 | 15,300 |
| 1989-10-17 | 3,040 | 3,070 | 3,040 | 3,060 | 78,000 | 15,300 |
| 1989-10-16 | 2,960 | 3,050 | 2,960 | 3,040 | 124,000 | 15,200 |
| 1989-10-13 | 3,130 | 3,140 | 3,070 | 3,110 | 84,000 | 15,550 |
| 1989-10-12 | 3,180 | 3,180 | 3,140 | 3,150 | 110,000 | 15,750 |
| 1989-10-11 | 3,230 | 3,230 | 3,170 | 3,220 | 175,000 | 16,100 |
| 1989-10-09 | 3,190 | 3,230 | 3,170 | 3,190 | 436,000 | 15,950 |
| 1989-10-06 | 3,160 | 3,200 | 3,120 | 3,170 | 298,000 | 15,850 |
| 1989-10-05 | 3,060 | 3,170 | 3,050 | 3,170 | 245,000 | 15,850 |
| 1989-10-04 | 3,050 | 3,060 | 3,000 | 3,060 | 169,000 | 15,300 |
| 1989-10-03 | 3,060 | 3,070 | 3,050 | 3,060 | 180,000 | 15,300 |
| 1989-10-02 | 3,070 | 3,070 | 3,050 | 3,060 | 165,000 | 15,300 |
| 1989-09-29 | 3,060 | 3,060 | 3,010 | 3,020 | 277,000 | 15,100 |
| 1989-09-28 | 3,070 | 3,070 | 3,020 | 3,020 | 511,000 | 15,100 |
| 1989-09-27 | 2,960 | 3,070 | 2,930 | 3,020 | 1,011,000 | 15,100 |
| 1989-09-26 | 2,900 | 2,970 | 2,900 | 2,960 | 428,000 | 14,800 |
| 1989-09-25 | 2,850 | 2,890 | 2,830 | 2,880 | 383,000 | 14,400 |
| 1989-09-22 | 2,850 | 2,850 | 2,830 | 2,830 | 117,000 | 14,150 |
| 1989-09-21 | 2,840 | 2,850 | 2,830 | 2,830 | 120,000 | 14,150 |
| 1989-09-20 | 2,840 | 2,850 | 2,830 | 2,830 | 171,000 | 14,150 |
| 1989-09-19 | 2,860 | 2,870 | 2,830 | 2,830 | 177,000 | 14,150 |
| 1989-09-18 | 2,880 | 2,880 | 2,850 | 2,850 | 142,000 | 14,250 |
| 1989-09-14 | 2,850 | 2,870 | 2,840 | 2,840 | 121,000 | 14,200 |
| 1989-09-13 | 2,830 | 2,900 | 2,830 | 2,870 | 201,000 | 14,350 |
| 1989-09-12 | 2,810 | 2,900 | 2,810 | 2,830 | 90,000 | 14,150 |
| 1989-09-11 | 2,880 | 2,900 | 2,800 | 2,820 | 107,000 | 14,100 |
| 1989-09-08 | 2,900 | 2,930 | 2,870 | 2,870 | 373,000 | 14,350 |
| 1989-09-07 | 2,920 | 2,970 | 2,900 | 2,940 | 614,000 | 14,700 |
| 1989-09-06 | 2,800 | 3,000 | 2,800 | 2,920 | 1,815,000 | 14,600 |
| 1989-09-05 | 2,760 | 2,790 | 2,760 | 2,770 | 141,000 | 13,850 |
| 1989-09-04 | 2,780 | 2,780 | 2,730 | 2,770 | 159,000 | 13,850 |
| 1989-09-01 | 2,750 | 2,750 | 2,730 | 2,740 | 64,000 | 13,700 |
| 1989-08-31 | 2,810 | 2,810 | 2,760 | 2,760 | 196,000 | 13,800 |
| 1989-08-30 | 2,730 | 2,850 | 2,730 | 2,830 | 203,000 | 14,150 |
| 1989-08-29 | 2,690 | 2,710 | 2,670 | 2,710 | 81,000 | 13,550 |
| 1989-08-28 | 2,700 | 2,700 | 2,680 | 2,690 | 66,000 | 13,450 |
| 1989-08-25 | 2,700 | 2,710 | 2,700 | 2,710 | 49,000 | 13,550 |
| 1989-08-24 | 2,690 | 2,700 | 2,690 | 2,700 | 47,000 | 13,500 |
| 1989-08-23 | 2,700 | 2,720 | 2,700 | 2,720 | 65,000 | 13,600 |
| 1989-08-22 | 2,700 | 2,730 | 2,700 | 2,700 | 75,000 | 13,500 |
| 1989-08-21 | 2,680 | 2,700 | 2,680 | 2,700 | 31,000 | 13,500 |
| 1989-08-18 | 2,710 | 2,710 | 2,670 | 2,700 | 52,000 | 13,500 |
| 1989-08-17 | 2,720 | 2,720 | 2,660 | 2,700 | 60,000 | 13,500 |
| 1989-08-16 | 2,710 | 2,710 | 2,700 | 2,710 | 87,000 | 13,550 |
| 1989-08-15 | 2,690 | 2,700 | 2,680 | 2,700 | 22,000 | 13,500 |
| 1989-08-14 | 2,670 | 2,710 | 2,670 | 2,700 | 74,000 | 13,500 |
| 1989-08-11 | 2,700 | 2,700 | 2,670 | 2,670 | 82,000 | 13,350 |
| 1989-08-10 | 2,710 | 2,710 | 2,680 | 2,690 | 86,000 | 13,450 |
| 1989-08-09 | 2,690 | 2,700 | 2,680 | 2,700 | 118,000 | 13,500 |
| 1989-08-08 | 2,720 | 2,720 | 2,670 | 2,700 | 132,000 | 13,500 |
| 1989-08-07 | 2,720 | 2,720 | 2,680 | 2,700 | 100,000 | 13,500 |
| 1989-08-04 | 2,700 | 2,720 | 2,670 | 2,720 | 111,000 | 13,600 |
| 1989-08-03 | 2,700 | 2,700 | 2,660 | 2,700 | 72,000 | 13,500 |
| 1989-08-02 | 2,690 | 2,710 | 2,660 | 2,700 | 300,000 | 13,500 |
| 1989-08-01 | 2,680 | 2,680 | 2,650 | 2,670 | 97,000 | 13,350 |
| 1989-07-31 | 2,690 | 2,690 | 2,650 | 2,670 | 98,000 | 13,350 |
| 1989-07-28 | 2,720 | 2,720 | 2,680 | 2,680 | 53,000 | 13,400 |
| 1989-07-27 | 2,740 | 2,740 | 2,670 | 2,680 | 120,000 | 13,400 |
| 1989-07-26 | 2,690 | 2,730 | 2,690 | 2,730 | 91,000 | 13,650 |
| 1989-07-25 | 2,670 | 2,690 | 2,670 | 2,670 | 57,000 | 13,350 |
| 1989-07-24 | 2,670 | 2,680 | 2,670 | 2,670 | 58,000 | 13,350 |
| 1989-07-21 | 2,670 | 2,670 | 2,650 | 2,670 | 35,000 | 13,350 |
| 1989-07-20 | 2,680 | 2,720 | 2,670 | 2,670 | 41,000 | 13,350 |
| 1989-07-19 | 2,670 | 2,670 | 2,650 | 2,670 | 25,000 | 13,350 |
| 1989-07-18 | 2,650 | 2,680 | 2,650 | 2,680 | 23,000 | 13,400 |
| 1989-07-17 | 2,650 | 2,650 | 2,610 | 2,650 | 15,000 | 13,250 |
| 1989-07-14 | 2,690 | 2,720 | 2,650 | 2,650 | 42,000 | 13,250 |
| 1989-07-13 | 2,670 | 2,700 | 2,650 | 2,690 | 57,000 | 13,450 |
| 1989-07-12 | 2,700 | 2,700 | 2,640 | 2,640 | 93,000 | 13,200 |
| 1989-07-11 | 2,650 | 2,670 | 2,620 | 2,670 | 138,000 | 13,350 |
| 1989-07-10 | 2,680 | 2,680 | 2,660 | 2,660 | 71,000 | 13,300 |
| 1989-07-07 | 2,700 | 2,710 | 2,680 | 2,680 | 107,000 | 13,400 |
| 1989-07-06 | 2,730 | 2,760 | 2,660 | 2,740 | 227,000 | 13,700 |
| 1989-07-05 | 2,750 | 2,760 | 2,670 | 2,760 | 135,000 | 13,800 |
| 1989-07-04 | 2,750 | 2,770 | 2,710 | 2,750 | 178,000 | 13,750 |
| 1989-07-03 | 2,780 | 2,790 | 2,740 | 2,790 | 70,000 | 13,950 |
| 1989-06-30 | 2,760 | 2,800 | 2,760 | 2,800 | 240,000 | 14,000 |
| 1989-06-29 | 2,770 | 2,810 | 2,770 | 2,790 | 412,000 | 13,950 |
| 1989-06-28 | 2,740 | 2,810 | 2,700 | 2,800 | 672,000 | 14,000 |
| 1989-06-27 | 2,680 | 2,770 | 2,680 | 2,740 | 733,000 | 13,700 |
| 1989-06-26 | 2,700 | 2,720 | 2,630 | 2,720 | 358,000 | 13,600 |
| 1989-06-23 | 2,720 | 2,730 | 2,660 | 2,720 | 121,000 | 13,600 |
| 1989-06-22 | 2,740 | 2,740 | 2,680 | 2,740 | 1,033,000 | 13,700 |
| 1989-06-21 | 2,790 | 2,790 | 2,650 | 2,750 | 1,673,000 | 13,750 |
| 1989-06-20 | 2,690 | 2,790 | 2,680 | 2,780 | 3,033,000 | 13,900 |
| 1989-06-19 | 2,650 | 2,670 | 2,630 | 2,660 | 466,000 | 13,300 |
| 1989-06-16 | 2,550 | 2,650 | 2,550 | 2,650 | 880,000 | 13,250 |
| 1989-06-15 | 2,540 | 2,550 | 2,470 | 2,540 | 280,000 | 12,700 |
| 1989-06-14 | 2,500 | 2,520 | 2,490 | 2,520 | 258,000 | 12,600 |
| 1989-06-13 | 2,540 | 2,540 | 2,520 | 2,530 | 155,000 | 12,650 |
| 1989-06-12 | 2,530 | 2,540 | 2,490 | 2,540 | 299,000 | 12,700 |
| 1989-06-09 | 2,510 | 2,570 | 2,500 | 2,550 | 586,000 | 12,750 |
| 1989-06-08 | 2,520 | 2,550 | 2,510 | 2,550 | 1,008,000 | 12,750 |
| 1989-06-07 | 2,430 | 2,520 | 2,410 | 2,490 | 229,000 | 12,450 |
| 1989-06-06 | 2,410 | 2,460 | 2,410 | 2,410 | 175,000 | 12,050 |
| 1989-06-05 | 2,490 | 2,520 | 2,450 | 2,450 | 400,000 | 12,250 |
| 1989-06-02 | 2,470 | 2,600 | 2,460 | 2,530 | 1,137,000 | 12,650 |
| 1989-06-01 | 2,490 | 2,510 | 2,440 | 2,440 | 660,000 | 12,200 |
| 1989-05-31 | 2,440 | 2,510 | 2,420 | 2,430 | 1,257,000 | 12,150 |
| 1989-05-30 | 2,470 | 2,480 | 2,390 | 2,440 | 648,000 | 12,200 |
| 1989-05-29 | 2,380 | 2,460 | 2,350 | 2,440 | 2,072,000 | 12,200 |
| 1989-05-26 | 2,330 | 2,380 | 2,330 | 2,340 | 555,000 | 11,700 |
| 1989-05-25 | 2,180 | 2,350 | 2,180 | 2,330 | 1,329,000 | 11,650 |
| 1989-05-24 | 2,240 | 2,300 | 2,220 | 2,220 | 480,000 | 11,100 |
| 1989-05-23 | 2,260 | 2,280 | 2,220 | 2,260 | 147,000 | 11,300 |
| 1989-05-22 | 2,180 | 2,290 | 2,180 | 2,260 | 429,000 | 11,300 |
| 1989-05-19 | 2,150 | 2,200 | 2,150 | 2,190 | 207,000 | 10,950 |
| 1989-05-18 | 2,180 | 2,200 | 2,160 | 2,190 | 435,000 | 10,950 |
| 1989-05-17 | 2,120 | 2,200 | 2,110 | 2,200 | 120,000 | 11,000 |
| 1989-05-16 | 2,130 | 2,160 | 2,130 | 2,160 | 164,000 | 10,800 |
| 1989-05-15 | 2,150 | 2,160 | 2,130 | 2,150 | 78,000 | 10,750 |
| 1989-05-12 | 2,160 | 2,160 | 2,140 | 2,140 | 72,000 | 10,700 |
| 1989-05-11 | 2,150 | 2,180 | 2,140 | 2,180 | 55,000 | 10,900 |
| 1989-05-10 | 2,150 | 2,180 | 2,130 | 2,180 | 41,000 | 10,900 |
| 1989-05-09 | 2,200 | 2,200 | 2,180 | 2,180 | 90,000 | 10,900 |
| 1989-05-08 | 2,200 | 2,200 | 2,140 | 2,190 | 80,000 | 10,950 |
| 1989-05-02 | 2,190 | 2,200 | 2,160 | 2,160 | 75,000 | 10,800 |
| 1989-05-01 | 2,140 | 2,190 | 2,140 | 2,190 | 35,000 | 10,950 |
| 1989-04-28 | 2,190 | 2,190 | 2,150 | 2,180 | 38,000 | 10,900 |
| 1989-04-27 | 2,200 | 2,210 | 2,180 | 2,210 | 141,000 | 11,050 |
| 1989-04-26 | 2,240 | 2,270 | 2,170 | 2,170 | 732,000 | 10,850 |
| 1989-04-25 | 2,120 | 2,240 | 2,120 | 2,240 | 74,000 | 11,200 |
| 1989-04-24 | 2,110 | 2,140 | 2,110 | 2,140 | 38,000 | 10,700 |
| 1989-04-21 | 2,130 | 2,150 | 2,110 | 2,150 | 154,000 | 10,750 |
| 1989-04-20 | 2,110 | 2,170 | 2,110 | 2,170 | 170,000 | 10,850 |
| 1989-04-19 | 2,100 | 2,150 | 2,100 | 2,150 | 58,000 | 10,750 |
| 1989-04-18 | 2,150 | 2,150 | 2,120 | 2,120 | 146,000 | 10,600 |
| 1989-04-17 | 2,140 | 2,150 | 2,110 | 2,150 | 63,000 | 10,750 |
| 1989-04-14 | 2,110 | 2,150 | 2,110 | 2,140 | 35,000 | 10,700 |
| 1989-04-13 | 2,140 | 2,150 | 2,140 | 2,140 | 301,000 | 10,700 |
| 1989-04-12 | 2,120 | 2,150 | 2,120 | 2,140 | 147,000 | 10,700 |
| 1989-04-11 | 2,160 | 2,160 | 2,160 | 2,160 | 25,000 | 10,800 |
| 1989-04-10 | 2,190 | 2,190 | 2,190 | 2,190 | 16,000 | 10,950 |
| 1989-04-07 | 2,180 | 2,230 | 2,100 | 2,230 | 125,000 | 11,150 |
| 1989-04-06 | 2,130 | 2,200 | 2,130 | 2,200 | 69,000 | 11,000 |
| 1989-04-05 | 2,190 | 2,190 | 2,100 | 2,100 | 872,000 | 10,500 |
| 1989-04-04 | 2,230 | 2,230 | 2,150 | 2,150 | 65,000 | 10,750 |
| 1989-04-03 | 2,270 | 2,280 | 2,240 | 2,270 | 156,000 | 11,350 |
| 1989-03-31 | 2,270 | 2,320 | 2,270 | 2,270 | 747,000 | 11,350 |
| 1989-03-30 | 2,300 | 2,350 | 2,270 | 2,300 | 1,338,000 | 11,500 |
| 1989-03-29 | 2,200 | 2,290 | 2,170 | 2,270 | 866,000 | 11,350 |
| 1989-03-28 | 2,100 | 2,180 | 2,100 | 2,180 | 607,000 | 10,900 |
| 1989-03-27 | 2,090 | 2,100 | 2,050 | 2,050 | 605,000 | 10,250 |
| 1989-03-24 | 2,100 | 2,140 | 2,060 | 2,130 | 229,000 | 10,650 |
| 1989-03-23 | 2,140 | 2,200 | 2,100 | 2,100 | 527,000 | 10,500 |
| 1989-03-22 | 2,160 | 2,180 | 2,090 | 2,150 | 1,380,000 | 10,750 |
| 1989-03-20 | 2,260 | 2,260 | 2,180 | 2,180 | 212,000 | 10,900 |
| 1989-03-17 | 2,240 | 2,320 | 2,240 | 2,300 | 1,275,000 | 11,500 |
| 1989-03-16 | 2,230 | 2,250 | 2,220 | 2,250 | 737,000 | 11,250 |
| 1989-03-15 | 2,260 | 2,260 | 2,200 | 2,200 | 69,000 | 11,000 |
| 1989-03-14 | 2,230 | 2,280 | 2,160 | 2,250 | 267,000 | 11,250 |
| 1989-03-13 | 2,230 | 2,250 | 2,220 | 2,220 | 179,000 | 11,100 |
| 1989-03-10 | 2,250 | 2,310 | 2,200 | 2,280 | 930,000 | 11,400 |
| 1989-03-09 | 2,140 | 2,280 | 2,080 | 2,270 | 1,893,000 | 11,350 |
| 1989-03-08 | 1,950 | 2,200 | 1,950 | 2,180 | 907,000 | 10,900 |
| 1989-03-07 | 1,950 | 1,950 | 1,910 | 1,950 | 190,000 | 9,750 |
| 1989-03-06 | 1,990 | 1,990 | 1,960 | 1,960 | 10,000 | 9,800 |
| 1989-03-03 | 1,990 | 2,010 | 1,950 | 2,000 | 195,000 | 10,000 |
| 1989-03-02 | 1,940 | 1,990 | 1,940 | 1,980 | 163,000 | 9,900 |
| 1989-03-01 | 1,920 | 1,950 | 1,900 | 1,950 | 136,000 | 9,750 |
| 1989-02-28 | 1,940 | 1,940 | 1,910 | 1,920 | 91,000 | 9,600 |
| 1989-02-27 | 1,950 | 1,950 | 1,930 | 1,930 | 88,000 | 9,650 |
| 1989-02-23 | 1,950 | 1,950 | 1,920 | 1,940 | 82,000 | 9,700 |
| 1989-02-22 | 1,950 | 1,950 | 1,920 | 1,920 | 149,000 | 9,600 |
| 1989-02-21 | 1,930 | 1,960 | 1,930 | 1,950 | 38,000 | 9,750 |
| 1989-02-20 | 1,960 | 1,960 | 1,930 | 1,960 | 41,000 | 9,800 |
| 1989-02-17 | 1,970 | 1,970 | 1,930 | 1,930 | 100,000 | 9,650 |
| 1989-02-16 | 1,930 | 1,970 | 1,930 | 1,940 | 105,000 | 9,700 |
| 1989-02-15 | 1,950 | 1,970 | 1,920 | 1,930 | 104,000 | 9,650 |
| 1989-02-14 | 1,960 | 1,960 | 1,940 | 1,960 | 81,000 | 9,800 |
| 1989-02-13 | 1,980 | 1,980 | 1,940 | 1,940 | 167,000 | 9,700 |
| 1989-02-10 | 1,940 | 2,020 | 1,940 | 1,950 | 1,898,000 | 9,750 |
| 1989-02-09 | 1,840 | 1,970 | 1,820 | 1,950 | 618,000 | 9,750 |
| 1989-02-08 | 1,830 | 1,840 | 1,810 | 1,810 | 172,000 | 9,050 |
| 1989-02-07 | 1,820 | 1,830 | 1,800 | 1,810 | 116,000 | 9,050 |
| 1989-02-06 | 1,840 | 1,840 | 1,800 | 1,810 | 24,000 | 9,050 |
| 1989-02-03 | 1,820 | 1,820 | 1,780 | 1,780 | 86,000 | 8,900 |
| 1989-02-02 | 1,850 | 1,850 | 1,800 | 1,800 | 149,000 | 9,000 |
| 1989-02-01 | 1,860 | 1,880 | 1,840 | 1,870 | 105,000 | 9,350 |
| 1989-01-31 | 1,840 | 1,870 | 1,800 | 1,850 | 276,000 | 9,250 |
| 1989-01-30 | 1,920 | 1,920 | 1,870 | 1,890 | 258,000 | 9,450 |
| 1989-01-28 | 1,880 | 1,880 | 1,840 | 1,860 | 178,000 | 9,300 |
| 1989-01-27 | 1,830 | 1,890 | 1,830 | 1,890 | 329,000 | 9,450 |
| 1989-01-26 | 1,760 | 1,830 | 1,760 | 1,800 | 232,000 | 9,000 |
| 1989-01-25 | 1,760 | 1,780 | 1,750 | 1,750 | 121,000 | 8,750 |
| 1989-01-24 | 1,760 | 1,770 | 1,750 | 1,750 | 99,000 | 8,750 |
| 1989-01-23 | 1,770 | 1,780 | 1,770 | 1,770 | 64,000 | 8,850 |
| 1989-01-20 | 1,800 | 1,800 | 1,750 | 1,750 | 65,000 | 8,750 |
| 1989-01-19 | 1,750 | 1,800 | 1,750 | 1,770 | 173,000 | 8,850 |
| 1989-01-18 | 1,750 | 1,750 | 1,740 | 1,740 | 76,000 | 8,700 |
| 1989-01-17 | 1,730 | 1,750 | 1,730 | 1,750 | 101,000 | 8,750 |
| 1989-01-13 | 1,720 | 1,740 | 1,720 | 1,720 | 77,000 | 8,600 |
| 1989-01-12 | 1,730 | 1,750 | 1,720 | 1,750 | 41,000 | 8,750 |
| 1989-01-11 | 1,750 | 1,750 | 1,730 | 1,730 | 34,000 | 8,650 |
| 1989-01-10 | 1,730 | 1,750 | 1,730 | 1,750 | 25,000 | 8,750 |
| 1989-01-09 | 1,730 | 1,730 | 1,720 | 1,720 | 22,000 | 8,600 |
| 1989-01-06 | 1,720 | 1,720 | 1,710 | 1,720 | 10,000 | 8,600 |
| 1989-01-05 | 1,710 | 1,740 | 1,710 | 1,740 | 20,000 | 8,700 |
| 1989-01-04 | 1,720 | 1,730 | 1,720 | 1,730 | 24,000 | 8,650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
