8097 三愛オブリ(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 | 1,690 | 1,730 | 1,680 | 1,680 | 51,000 | 1,680 |
| 1989-12-28 | 1,740 | 1,740 | 1,670 | 1,710 | 78,000 | 1,710 |
| 1989-12-27 | 1,730 | 1,740 | 1,680 | 1,720 | 455,000 | 1,720 |
| 1989-12-26 | 1,750 | 1,750 | 1,700 | 1,700 | 40,000 | 1,700 |
| 1989-12-25 | 1,740 | 1,750 | 1,700 | 1,700 | 99,000 | 1,700 |
| 1989-12-22 | 1,720 | 1,770 | 1,720 | 1,730 | 58,000 | 1,730 |
| 1989-12-21 | 1,800 | 1,800 | 1,720 | 1,720 | 42,000 | 1,720 |
| 1989-12-20 | 1,840 | 1,840 | 1,720 | 1,770 | 433,000 | 1,770 |
| 1989-12-19 | 1,800 | 1,850 | 1,750 | 1,840 | 990,000 | 1,840 |
| 1989-12-18 | 1,790 | 1,810 | 1,770 | 1,770 | 430,000 | 1,770 |
| 1989-12-15 | 1,690 | 1,780 | 1,690 | 1,760 | 484,000 | 1,760 |
| 1989-12-14 | 1,700 | 1,720 | 1,680 | 1,680 | 173,000 | 1,680 |
| 1989-12-13 | 1,730 | 1,750 | 1,710 | 1,710 | 154,000 | 1,710 |
| 1989-12-12 | 1,760 | 1,770 | 1,720 | 1,730 | 25,000 | 1,730 |
| 1989-12-11 | 1,750 | 1,790 | 1,740 | 1,740 | 23,000 | 1,740 |
| 1989-12-08 | 1,760 | 1,800 | 1,720 | 1,740 | 246,000 | 1,740 |
| 1989-12-07 | 1,790 | 1,790 | 1,760 | 1,760 | 155,000 | 1,760 |
| 1989-12-06 | 1,770 | 1,800 | 1,750 | 1,790 | 369,000 | 1,790 |
| 1989-12-05 | 1,770 | 1,780 | 1,740 | 1,770 | 320,000 | 1,770 |
| 1989-12-04 | 1,820 | 1,820 | 1,760 | 1,760 | 277,000 | 1,760 |
| 1989-12-01 | 1,750 | 1,820 | 1,740 | 1,820 | 625,000 | 1,820 |
| 1989-11-30 | 1,740 | 1,760 | 1,700 | 1,760 | 491,000 | 1,760 |
| 1989-11-29 | 1,770 | 1,780 | 1,720 | 1,740 | 310,000 | 1,740 |
| 1989-11-28 | 1,770 | 1,790 | 1,710 | 1,760 | 367,000 | 1,760 |
| 1989-11-27 | 1,820 | 1,830 | 1,790 | 1,800 | 590,000 | 1,800 |
| 1989-11-24 | 1,800 | 1,860 | 1,790 | 1,790 | 1,035,000 | 1,790 |
| 1989-11-22 | 1,790 | 1,880 | 1,790 | 1,800 | 5,645,000 | 1,800 |
| 1989-11-21 | 1,880 | 1,920 | 1,810 | 1,810 | 1,885,000 | 1,810 |
| 1989-11-20 | 1,710 | 1,860 | 1,710 | 1,860 | 1,780,000 | 1,860 |
| 1989-11-17 | 1,800 | 1,820 | 1,740 | 1,740 | 1,013,000 | 1,740 |
| 1989-11-16 | 1,790 | 1,820 | 1,770 | 1,770 | 1,255,000 | 1,770 |
| 1989-11-15 | 1,710 | 1,780 | 1,680 | 1,760 | 1,781,000 | 1,760 |
| 1989-11-14 | 1,720 | 1,760 | 1,670 | 1,690 | 1,658,000 | 1,690 |
| 1989-11-13 | 1,650 | 1,720 | 1,650 | 1,700 | 5,747,000 | 1,700 |
| 1989-11-10 | 1,600 | 1,690 | 1,570 | 1,680 | 648,000 | 1,680 |
| 1989-11-09 | 1,560 | 1,620 | 1,540 | 1,610 | 887,000 | 1,610 |
| 1989-11-08 | 1,650 | 1,670 | 1,600 | 1,620 | 911,000 | 1,620 |
| 1989-11-07 | 1,620 | 1,670 | 1,580 | 1,670 | 807,000 | 1,670 |
| 1989-11-06 | 1,560 | 1,650 | 1,540 | 1,640 | 1,679,000 | 1,640 |
| 1989-11-02 | 1,520 | 1,590 | 1,500 | 1,570 | 2,119,000 | 1,570 |
| 1989-11-01 | 1,460 | 1,530 | 1,430 | 1,530 | 1,540,000 | 1,530 |
| 1989-10-31 | 1,490 | 1,490 | 1,430 | 1,450 | 364,000 | 1,450 |
| 1989-10-30 | 1,390 | 1,520 | 1,390 | 1,500 | 1,895,000 | 1,500 |
| 1989-10-27 | 1,360 | 1,410 | 1,330 | 1,410 | 234,000 | 1,410 |
| 1989-10-26 | 1,390 | 1,410 | 1,350 | 1,350 | 126,000 | 1,350 |
| 1989-10-25 | 1,450 | 1,450 | 1,370 | 1,410 | 502,000 | 1,410 |
| 1989-10-24 | 1,400 | 1,440 | 1,390 | 1,440 | 1,258,000 | 1,440 |
| 1989-10-23 | 1,310 | 1,400 | 1,310 | 1,380 | 319,000 | 1,380 |
| 1989-10-20 | 1,300 | 1,350 | 1,300 | 1,310 | 270,000 | 1,310 |
| 1989-10-19 | 1,300 | 1,360 | 1,300 | 1,320 | 153,000 | 1,320 |
| 1989-10-18 | 1,280 | 1,330 | 1,280 | 1,330 | 181,000 | 1,330 |
| 1989-10-17 | 1,310 | 1,360 | 1,300 | 1,300 | 304,000 | 1,300 |
| 1989-10-16 | 1,350 | 1,370 | 1,270 | 1,290 | 205,000 | 1,290 |
| 1989-10-13 | 1,260 | 1,430 | 1,260 | 1,390 | 1,061,000 | 1,390 |
| 1989-10-12 | 1,340 | 1,350 | 1,270 | 1,280 | 196,000 | 1,280 |
| 1989-10-11 | 1,300 | 1,340 | 1,280 | 1,340 | 449,000 | 1,340 |
| 1989-10-09 | 1,300 | 1,310 | 1,280 | 1,300 | 161,000 | 1,300 |
| 1989-10-06 | 1,300 | 1,310 | 1,230 | 1,310 | 240,000 | 1,310 |
| 1989-10-05 | 1,290 | 1,320 | 1,290 | 1,310 | 164,000 | 1,310 |
| 1989-10-04 | 1,280 | 1,320 | 1,280 | 1,310 | 276,000 | 1,310 |
| 1989-10-03 | 1,320 | 1,340 | 1,270 | 1,310 | 195,000 | 1,310 |
| 1989-10-02 | 1,340 | 1,380 | 1,310 | 1,360 | 577,000 | 1,360 |
| 1989-09-29 | 1,330 | 1,400 | 1,330 | 1,360 | 2,975,000 | 1,360 |
| 1989-09-28 | 1,290 | 1,310 | 1,270 | 1,310 | 827,000 | 1,310 |
| 1989-09-27 | 1,240 | 1,320 | 1,230 | 1,310 | 2,273,000 | 1,310 |
| 1989-09-26 | 1,170 | 1,230 | 1,160 | 1,230 | 744,000 | 1,230 |
| 1989-09-25 | 1,160 | 1,190 | 1,150 | 1,150 | 113,000 | 1,150 |
| 1989-09-22 | 1,190 | 1,190 | 1,150 | 1,150 | 131,000 | 1,150 |
| 1989-09-21 | 1,150 | 1,200 | 1,150 | 1,200 | 194,000 | 1,200 |
| 1989-09-20 | 1,170 | 1,180 | 1,150 | 1,160 | 96,000 | 1,160 |
| 1989-09-19 | 1,180 | 1,180 | 1,150 | 1,150 | 151,000 | 1,150 |
| 1989-09-18 | 1,210 | 1,220 | 1,180 | 1,180 | 307,000 | 1,180 |
| 1989-09-14 | 1,180 | 1,220 | 1,110 | 1,220 | 1,292,000 | 1,220 |
| 1989-09-13 | 1,100 | 1,230 | 1,100 | 1,180 | 2,885,000 | 1,180 |
| 1989-09-12 | 1,060 | 1,100 | 1,060 | 1,100 | 323,000 | 1,100 |
| 1989-09-11 | 1,100 | 1,100 | 1,040 | 1,060 | 88,000 | 1,060 |
| 1989-09-08 | 1,030 | 1,100 | 1,020 | 1,080 | 232,000 | 1,080 |
| 1989-09-07 | 1,010 | 1,040 | 1,010 | 1,040 | 54,000 | 1,040 |
| 1989-09-05 | 1,030 | 1,030 | 1,010 | 1,010 | 38,000 | 1,010 |
| 1989-09-04 | 1,040 | 1,040 | 1,010 | 1,010 | 74,000 | 1,010 |
| 1989-09-01 | 1,010 | 1,050 | 1,010 | 1,050 | 42,000 | 1,050 |
| 1989-08-31 | 1,010 | 1,050 | 1,000 | 1,050 | 76,000 | 1,050 |
| 1989-08-30 | 1,010 | 1,020 | 1,010 | 1,010 | 48,000 | 1,010 |
| 1989-08-29 | 1,020 | 1,030 | 1,010 | 1,010 | 46,000 | 1,010 |
| 1989-08-28 | 1,040 | 1,040 | 1,010 | 1,010 | 72,000 | 1,010 |
| 1989-08-25 | 1,030 | 1,030 | 1,010 | 1,020 | 71,000 | 1,020 |
| 1989-08-24 | 1,040 | 1,050 | 1,030 | 1,040 | 52,000 | 1,040 |
| 1989-08-22 | 1,050 | 1,050 | 1,030 | 1,040 | 35,000 | 1,040 |
| 1989-08-21 | 1,040 | 1,060 | 1,030 | 1,060 | 153,000 | 1,060 |
| 1989-08-18 | 1,030 | 1,050 | 1,030 | 1,040 | 89,000 | 1,040 |
| 1989-08-17 | 1,040 | 1,040 | 1,020 | 1,030 | 59,000 | 1,030 |
| 1989-08-16 | 1,030 | 1,040 | 1,030 | 1,040 | 54,000 | 1,040 |
| 1989-08-15 | 1,030 | 1,040 | 1,020 | 1,030 | 28,000 | 1,030 |
| 1989-08-14 | 1,040 | 1,040 | 1,020 | 1,020 | 19,000 | 1,020 |
| 1989-08-11 | 1,010 | 1,050 | 1,000 | 1,050 | 166,000 | 1,050 |
| 1989-08-10 | 1,040 | 1,040 | 1,020 | 1,020 | 24,000 | 1,020 |
| 1989-08-09 | 1,020 | 1,050 | 1,010 | 1,030 | 158,000 | 1,030 |
| 1989-08-08 | 1,020 | 1,030 | 1,000 | 1,020 | 163,000 | 1,020 |
| 1989-08-07 | 1,050 | 1,050 | 1,020 | 1,040 | 86,000 | 1,040 |
| 1989-08-04 | 1,030 | 1,050 | 1,030 | 1,050 | 82,000 | 1,050 |
| 1989-08-03 | 1,050 | 1,050 | 1,030 | 1,030 | 98,000 | 1,030 |
| 1989-08-02 | 1,050 | 1,060 | 1,050 | 1,050 | 96,000 | 1,050 |
| 1989-08-01 | 1,050 | 1,050 | 1,020 | 1,050 | 114,000 | 1,050 |
| 1989-07-31 | 1,050 | 1,050 | 1,010 | 1,050 | 77,000 | 1,050 |
| 1989-07-28 | 1,020 | 1,050 | 1,020 | 1,050 | 122,000 | 1,050 |
| 1989-07-27 | 1,040 | 1,040 | 994 | 1,000 | 61,000 | 1,000 |
| 1989-07-26 | 999 | 1,050 | 996 | 1,050 | 75,000 | 1,050 |
| 1989-07-25 | 962 | 1,010 | 962 | 1,000 | 85,000 | 1,000 |
| 1989-07-24 | 979 | 979 | 962 | 962 | 107,000 | 962 |
| 1989-07-21 | 980 | 980 | 970 | 970 | 146,000 | 970 |
| 1989-07-20 | 998 | 998 | 970 | 970 | 140,000 | 970 |
| 1989-07-19 | 998 | 1,000 | 992 | 997 | 27,000 | 997 |
| 1989-07-18 | 998 | 1,000 | 990 | 995 | 86,000 | 995 |
| 1989-07-17 | 1,000 | 1,010 | 990 | 990 | 95,000 | 990 |
| 1989-07-14 | 1,010 | 1,010 | 1,000 | 1,000 | 107,000 | 1,000 |
| 1989-07-13 | 1,020 | 1,020 | 1,010 | 1,010 | 23,000 | 1,010 |
| 1989-07-12 | 1,010 | 1,030 | 1,010 | 1,010 | 118,000 | 1,010 |
| 1989-07-11 | 1,030 | 1,030 | 1,000 | 1,010 | 199,000 | 1,010 |
| 1989-07-10 | 1,040 | 1,040 | 1,020 | 1,030 | 57,000 | 1,030 |
| 1989-07-07 | 1,050 | 1,050 | 1,030 | 1,050 | 119,000 | 1,050 |
| 1989-07-06 | 1,020 | 1,050 | 1,020 | 1,050 | 143,000 | 1,050 |
| 1989-07-05 | 1,040 | 1,040 | 1,010 | 1,010 | 72,000 | 1,010 |
| 1989-07-04 | 1,050 | 1,050 | 1,030 | 1,040 | 70,000 | 1,040 |
| 1989-07-03 | 1,020 | 1,050 | 1,010 | 1,050 | 80,000 | 1,050 |
| 1989-06-30 | 1,040 | 1,040 | 1,000 | 1,000 | 214,000 | 1,000 |
| 1989-06-29 | 1,030 | 1,030 | 1,010 | 1,020 | 161,000 | 1,020 |
| 1989-06-28 | 1,040 | 1,040 | 1,000 | 1,010 | 179,000 | 1,010 |
| 1989-06-27 | 1,060 | 1,060 | 1,010 | 1,010 | 327,000 | 1,010 |
| 1989-06-26 | 1,060 | 1,060 | 1,030 | 1,030 | 159,000 | 1,030 |
| 1989-06-23 | 1,070 | 1,080 | 1,050 | 1,050 | 194,000 | 1,050 |
| 1989-06-22 | 1,060 | 1,080 | 1,060 | 1,080 | 73,000 | 1,080 |
| 1989-06-21 | 1,050 | 1,060 | 1,040 | 1,040 | 115,000 | 1,040 |
| 1989-06-20 | 1,050 | 1,070 | 1,030 | 1,030 | 250,000 | 1,030 |
| 1989-06-19 | 1,060 | 1,060 | 1,030 | 1,040 | 195,000 | 1,040 |
| 1989-06-16 | 1,090 | 1,090 | 1,040 | 1,070 | 153,000 | 1,070 |
| 1989-06-15 | 1,120 | 1,130 | 1,060 | 1,080 | 527,000 | 1,080 |
| 1989-06-14 | 1,100 | 1,140 | 1,090 | 1,120 | 1,297,000 | 1,120 |
| 1989-06-13 | 1,090 | 1,120 | 1,080 | 1,080 | 1,504,000 | 1,080 |
| 1989-06-12 | 1,080 | 1,090 | 1,050 | 1,080 | 378,000 | 1,080 |
| 1989-06-09 | 1,050 | 1,100 | 1,050 | 1,100 | 1,083,000 | 1,100 |
| 1989-06-08 | 1,030 | 1,050 | 1,020 | 1,020 | 254,000 | 1,020 |
| 1989-06-07 | 1,010 | 1,040 | 1,010 | 1,010 | 92,000 | 1,010 |
| 1989-06-06 | 1,040 | 1,040 | 1,010 | 1,010 | 76,000 | 1,010 |
| 1989-06-05 | 1,050 | 1,050 | 1,030 | 1,030 | 162,000 | 1,030 |
| 1989-06-02 | 1,050 | 1,080 | 1,010 | 1,010 | 594,000 | 1,010 |
| 1989-06-01 | 1,020 | 1,090 | 1,010 | 1,070 | 643,000 | 1,070 |
| 1989-05-31 | 1,010 | 1,020 | 1,000 | 1,010 | 186,000 | 1,010 |
| 1989-05-30 | 988 | 1,000 | 980 | 1,000 | 156,000 | 1,000 |
| 1989-05-29 | 1,010 | 1,010 | 970 | 999 | 57,000 | 999 |
| 1989-05-26 | 967 | 1,000 | 963 | 999 | 132,000 | 999 |
| 1989-05-25 | 980 | 989 | 960 | 961 | 119,000 | 961 |
| 1989-05-24 | 995 | 995 | 976 | 976 | 62,000 | 976 |
| 1989-05-23 | 1,000 | 1,000 | 981 | 990 | 59,000 | 990 |
| 1989-05-22 | 1,020 | 1,030 | 1,000 | 1,000 | 61,000 | 1,000 |
| 1989-05-19 | 1,010 | 1,020 | 1,000 | 1,010 | 109,000 | 1,010 |
| 1989-05-18 | 1,040 | 1,050 | 1,010 | 1,020 | 138,000 | 1,020 |
| 1989-05-17 | 1,030 | 1,050 | 1,010 | 1,050 | 822,000 | 1,050 |
| 1989-05-16 | 995 | 1,030 | 983 | 1,020 | 367,000 | 1,020 |
| 1989-05-15 | 981 | 997 | 980 | 990 | 185,000 | 990 |
| 1989-05-12 | 985 | 990 | 980 | 980 | 122,000 | 980 |
| 1989-05-11 | 990 | 990 | 978 | 980 | 91,000 | 980 |
| 1989-05-10 | 987 | 990 | 971 | 980 | 130,000 | 980 |
| 1989-05-09 | 990 | 990 | 971 | 987 | 96,000 | 987 |
| 1989-05-08 | 970 | 1,000 | 961 | 981 | 242,000 | 981 |
| 1989-05-02 | 947 | 960 | 945 | 956 | 144,000 | 956 |
| 1989-05-01 | 955 | 960 | 942 | 942 | 87,000 | 942 |
| 1989-04-28 | 946 | 955 | 920 | 955 | 244,000 | 955 |
| 1989-04-27 | 950 | 960 | 940 | 945 | 550,000 | 945 |
| 1989-04-26 | 959 | 970 | 959 | 960 | 76,000 | 960 |
| 1989-04-25 | 985 | 985 | 954 | 954 | 145,000 | 954 |
| 1989-04-24 | 979 | 988 | 978 | 981 | 71,000 | 981 |
| 1989-04-21 | 992 | 992 | 966 | 980 | 114,000 | 980 |
| 1989-04-20 | 1,000 | 1,000 | 980 | 982 | 119,000 | 982 |
| 1989-04-19 | 999 | 999 | 988 | 995 | 125,000 | 995 |
| 1989-04-18 | 980 | 997 | 976 | 985 | 154,000 | 985 |
| 1989-04-17 | 963 | 966 | 960 | 966 | 70,000 | 966 |
| 1989-04-14 | 961 | 970 | 960 | 962 | 56,000 | 962 |
| 1989-04-13 | 950 | 960 | 950 | 960 | 26,000 | 960 |
| 1989-04-12 | 950 | 950 | 943 | 950 | 31,000 | 950 |
| 1989-04-11 | 939 | 941 | 939 | 939 | 24,000 | 939 |
| 1989-04-10 | 940 | 940 | 938 | 938 | 45,000 | 938 |
| 1989-04-07 | 938 | 940 | 938 | 938 | 24,000 | 938 |
| 1989-04-06 | 926 | 940 | 926 | 938 | 30,000 | 938 |
| 1989-04-05 | 920 | 922 | 920 | 922 | 12,000 | 922 |
| 1989-04-04 | 940 | 945 | 920 | 920 | 57,000 | 920 |
| 1989-04-03 | 905 | 941 | 905 | 926 | 43,000 | 926 |
| 1989-03-31 | 881 | 895 | 881 | 892 | 12,000 | 892 |
| 1989-03-30 | 885 | 885 | 870 | 880 | 104,000 | 880 |
| 1989-03-29 | 880 | 890 | 875 | 890 | 98,000 | 890 |
| 1989-03-28 | 863 | 893 | 863 | 870 | 92,000 | 870 |
| 1989-03-27 | 915 | 925 | 900 | 901 | 218,000 | 858.10 |
| 1989-03-24 | 927 | 927 | 910 | 915 | 134,000 | 871.43 |
| 1989-03-23 | 931 | 940 | 922 | 924 | 85,000 | 880 |
| 1989-03-22 | 950 | 950 | 931 | 936 | 80,000 | 891.43 |
| 1989-03-20 | 950 | 956 | 940 | 941 | 58,000 | 896.19 |
| 1989-03-17 | 960 | 965 | 956 | 956 | 61,000 | 910.48 |
| 1989-03-16 | 960 | 965 | 955 | 960 | 89,000 | 914.29 |
| 1989-03-15 | 960 | 970 | 955 | 965 | 45,000 | 919.05 |
| 1989-03-14 | 960 | 960 | 955 | 960 | 24,000 | 914.29 |
| 1989-03-13 | 963 | 975 | 950 | 960 | 107,000 | 914.29 |
| 1989-03-10 | 960 | 971 | 960 | 970 | 39,000 | 923.81 |
| 1989-03-09 | 980 | 990 | 970 | 970 | 73,000 | 923.81 |
| 1989-03-08 | 990 | 999 | 990 | 990 | 52,000 | 942.86 |
| 1989-03-07 | 972 | 980 | 972 | 975 | 34,000 | 928.57 |
| 1989-03-06 | 985 | 995 | 970 | 970 | 56,000 | 923.81 |
| 1989-03-03 | 1,020 | 1,030 | 1,000 | 1,000 | 80,000 | 952.38 |
| 1989-03-02 | 1,020 | 1,030 | 1,010 | 1,020 | 75,000 | 971.43 |
| 1989-03-01 | 1,030 | 1,040 | 1,010 | 1,010 | 180,000 | 961.91 |
| 1989-02-28 | 1,020 | 1,020 | 1,010 | 1,010 | 34,000 | 961.91 |
| 1989-02-27 | 1,030 | 1,030 | 1,010 | 1,010 | 35,000 | 961.91 |
| 1989-02-23 | 1,040 | 1,040 | 1,010 | 1,010 | 177,000 | 961.91 |
| 1989-02-22 | 1,030 | 1,040 | 1,010 | 1,040 | 140,000 | 990.48 |
| 1989-02-21 | 1,040 | 1,040 | 1,010 | 1,010 | 68,000 | 961.91 |
| 1989-02-20 | 1,060 | 1,060 | 1,040 | 1,040 | 97,000 | 990.48 |
| 1989-02-17 | 1,060 | 1,060 | 1,040 | 1,040 | 131,000 | 990.48 |
| 1989-02-16 | 1,070 | 1,070 | 1,040 | 1,070 | 233,000 | 1,019.05 |
| 1989-02-15 | 1,020 | 1,080 | 1,020 | 1,030 | 193,000 | 980.95 |
| 1989-02-14 | 1,020 | 1,050 | 1,010 | 1,030 | 158,000 | 980.95 |
| 1989-02-13 | 1,030 | 1,040 | 1,020 | 1,020 | 129,000 | 971.43 |
| 1989-02-10 | 1,040 | 1,060 | 1,020 | 1,050 | 330,000 | 1,000 |
| 1989-02-09 | 1,090 | 1,100 | 1,010 | 1,020 | 678,000 | 971.43 |
| 1989-02-08 | 1,030 | 1,110 | 1,030 | 1,110 | 1,947,000 | 1,057.14 |
| 1989-02-07 | 1,050 | 1,050 | 1,010 | 1,010 | 451,000 | 961.91 |
| 1989-02-06 | 1,010 | 1,050 | 998 | 1,050 | 209,000 | 1,000 |
| 1989-02-03 | 1,050 | 1,060 | 1,000 | 1,000 | 511,000 | 952.38 |
| 1989-02-02 | 1,000 | 1,030 | 997 | 1,030 | 487,000 | 980.95 |
| 1989-02-01 | 978 | 1,000 | 978 | 986 | 204,000 | 939.05 |
| 1989-01-31 | 966 | 971 | 963 | 968 | 68,000 | 921.91 |
| 1989-01-30 | 970 | 991 | 961 | 962 | 82,000 | 916.19 |
| 1989-01-28 | 999 | 1,000 | 975 | 988 | 88,000 | 940.95 |
| 1989-01-27 | 977 | 990 | 965 | 989 | 131,000 | 941.91 |
| 1989-01-26 | 969 | 972 | 957 | 967 | 396,000 | 920.95 |
| 1989-01-25 | 955 | 976 | 955 | 970 | 68,000 | 923.81 |
| 1989-01-24 | 981 | 981 | 952 | 962 | 108,000 | 916.19 |
| 1989-01-23 | 982 | 990 | 980 | 980 | 71,000 | 933.33 |
| 1989-01-20 | 999 | 999 | 980 | 982 | 96,000 | 935.24 |
| 1989-01-19 | 990 | 1,000 | 980 | 996 | 107,000 | 948.57 |
| 1989-01-18 | 980 | 985 | 975 | 985 | 91,000 | 938.10 |
| 1989-01-17 | 1,000 | 1,010 | 989 | 989 | 158,000 | 941.91 |
| 1989-01-13 | 970 | 1,020 | 960 | 1,020 | 293,000 | 971.43 |
| 1989-01-12 | 964 | 964 | 950 | 960 | 104,000 | 914.29 |
| 1989-01-11 | 945 | 958 | 930 | 954 | 135,000 | 908.57 |
| 1989-01-10 | 949 | 952 | 926 | 952 | 145,000 | 906.67 |
| 1989-01-09 | 920 | 955 | 920 | 954 | 133,000 | 908.57 |
| 1989-01-06 | 920 | 925 | 908 | 915 | 84,000 | 871.43 |
| 1989-01-05 | 938 | 938 | 920 | 924 | 31,000 | 880 |
| 1989-01-04 | 939 | 939 | 928 | 928 | 21,000 | 883.81 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
