8132 シナネンホールディングス(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 | 1,810 | 1,880 | 1,810 | 1,880 | 88,000 | 8,545.45 |
| 1989-12-28 | 1,800 | 1,840 | 1,790 | 1,830 | 190,000 | 8,318.18 |
| 1989-12-27 | 1,800 | 1,800 | 1,770 | 1,790 | 61,000 | 8,136.36 |
| 1989-12-26 | 1,810 | 1,810 | 1,770 | 1,790 | 40,000 | 8,136.36 |
| 1989-12-25 | 1,780 | 1,810 | 1,760 | 1,800 | 91,000 | 8,181.82 |
| 1989-12-22 | 1,810 | 1,860 | 1,810 | 1,810 | 95,000 | 8,227.27 |
| 1989-12-21 | 1,860 | 1,880 | 1,840 | 1,840 | 814,000 | 8,363.64 |
| 1989-12-20 | 1,910 | 1,910 | 1,810 | 1,910 | 1,260,000 | 8,681.82 |
| 1989-12-19 | 1,920 | 1,970 | 1,890 | 1,940 | 3,265,000 | 8,818.18 |
| 1989-12-18 | 1,810 | 1,960 | 1,800 | 1,950 | 2,735,000 | 8,863.64 |
| 1989-12-15 | 1,790 | 1,800 | 1,750 | 1,780 | 384,000 | 8,090.91 |
| 1989-12-14 | 1,740 | 1,840 | 1,730 | 1,780 | 3,019,000 | 8,090.91 |
| 1989-12-13 | 1,700 | 1,730 | 1,680 | 1,730 | 95,000 | 7,863.64 |
| 1989-12-12 | 1,720 | 1,730 | 1,680 | 1,680 | 35,000 | 7,636.36 |
| 1989-12-11 | 1,730 | 1,730 | 1,720 | 1,730 | 77,000 | 7,863.64 |
| 1989-12-08 | 1,710 | 1,730 | 1,690 | 1,730 | 230,000 | 7,863.64 |
| 1989-12-07 | 1,730 | 1,730 | 1,730 | 1,730 | 100,000 | 7,863.64 |
| 1989-12-06 | 1,740 | 1,760 | 1,720 | 1,720 | 319,000 | 7,818.18 |
| 1989-12-05 | 1,710 | 1,750 | 1,690 | 1,750 | 159,000 | 7,954.55 |
| 1989-12-04 | 1,690 | 1,720 | 1,680 | 1,720 | 91,000 | 7,818.18 |
| 1989-12-01 | 1,700 | 1,740 | 1,690 | 1,720 | 138,000 | 7,818.18 |
| 1989-11-30 | 1,700 | 1,730 | 1,680 | 1,730 | 65,000 | 7,863.64 |
| 1989-11-29 | 1,690 | 1,700 | 1,690 | 1,700 | 31,000 | 7,727.27 |
| 1989-11-28 | 1,710 | 1,740 | 1,690 | 1,740 | 66,000 | 7,909.09 |
| 1989-11-27 | 1,710 | 1,710 | 1,700 | 1,700 | 46,000 | 7,727.27 |
| 1989-11-24 | 1,720 | 1,750 | 1,680 | 1,740 | 152,000 | 7,909.09 |
| 1989-11-22 | 1,710 | 1,730 | 1,680 | 1,730 | 80,000 | 7,863.64 |
| 1989-11-21 | 1,720 | 1,730 | 1,680 | 1,680 | 53,000 | 7,636.36 |
| 1989-11-20 | 1,700 | 1,720 | 1,670 | 1,700 | 304,000 | 7,727.27 |
| 1989-11-17 | 1,800 | 1,810 | 1,710 | 1,720 | 939,000 | 7,818.18 |
| 1989-11-16 | 1,710 | 1,770 | 1,690 | 1,770 | 2,094,000 | 8,045.45 |
| 1989-11-15 | 1,650 | 1,680 | 1,630 | 1,680 | 137,000 | 7,636.36 |
| 1989-11-14 | 1,600 | 1,670 | 1,600 | 1,670 | 62,000 | 7,590.91 |
| 1989-11-13 | 1,620 | 1,620 | 1,600 | 1,600 | 15,000 | 7,272.73 |
| 1989-11-10 | 1,650 | 1,650 | 1,630 | 1,630 | 122,000 | 7,409.09 |
| 1989-11-09 | 1,620 | 1,650 | 1,620 | 1,650 | 145,000 | 7,500 |
| 1989-11-08 | 1,610 | 1,630 | 1,600 | 1,620 | 16,000 | 7,363.64 |
| 1989-11-07 | 1,680 | 1,680 | 1,600 | 1,600 | 133,000 | 7,272.73 |
| 1989-11-06 | 1,600 | 1,670 | 1,600 | 1,670 | 162,000 | 7,590.91 |
| 1989-11-02 | 1,600 | 1,620 | 1,600 | 1,610 | 25,000 | 7,318.18 |
| 1989-11-01 | 1,630 | 1,650 | 1,600 | 1,600 | 73,000 | 7,272.73 |
| 1989-10-31 | 1,610 | 1,650 | 1,600 | 1,650 | 156,000 | 7,500 |
| 1989-10-30 | 1,650 | 1,650 | 1,590 | 1,640 | 50,000 | 7,454.55 |
| 1989-10-27 | 1,610 | 1,640 | 1,610 | 1,640 | 47,000 | 7,454.55 |
| 1989-10-26 | 1,680 | 1,690 | 1,610 | 1,690 | 165,000 | 7,681.82 |
| 1989-10-25 | 1,630 | 1,700 | 1,630 | 1,680 | 197,000 | 7,636.36 |
| 1989-10-24 | 1,690 | 1,690 | 1,640 | 1,650 | 115,000 | 7,500 |
| 1989-10-23 | 1,700 | 1,700 | 1,660 | 1,670 | 79,000 | 7,590.91 |
| 1989-10-20 | 1,650 | 1,710 | 1,640 | 1,700 | 188,000 | 7,727.27 |
| 1989-10-19 | 1,630 | 1,640 | 1,610 | 1,630 | 63,000 | 7,409.09 |
| 1989-10-18 | 1,630 | 1,630 | 1,600 | 1,600 | 45,000 | 7,272.73 |
| 1989-10-17 | 1,630 | 1,650 | 1,610 | 1,650 | 112,000 | 7,500 |
| 1989-10-16 | 1,640 | 1,660 | 1,580 | 1,600 | 281,000 | 7,272.73 |
| 1989-10-13 | 1,650 | 1,690 | 1,650 | 1,690 | 226,000 | 7,681.82 |
| 1989-10-12 | 1,660 | 1,670 | 1,610 | 1,650 | 142,000 | 7,500 |
| 1989-10-11 | 1,680 | 1,700 | 1,650 | 1,680 | 153,000 | 7,636.36 |
| 1989-10-09 | 1,690 | 1,700 | 1,680 | 1,680 | 125,000 | 7,636.36 |
| 1989-10-06 | 1,720 | 1,740 | 1,690 | 1,720 | 278,000 | 7,818.18 |
| 1989-10-05 | 1,730 | 1,770 | 1,720 | 1,750 | 1,540,000 | 7,954.55 |
| 1989-10-04 | 1,670 | 1,700 | 1,660 | 1,700 | 557,000 | 7,727.27 |
| 1989-10-03 | 1,690 | 1,690 | 1,630 | 1,640 | 591,000 | 7,454.55 |
| 1989-10-02 | 1,690 | 1,700 | 1,660 | 1,670 | 344,000 | 7,590.91 |
| 1989-09-29 | 1,700 | 1,710 | 1,660 | 1,700 | 1,295,000 | 7,727.27 |
| 1989-09-28 | 1,670 | 1,710 | 1,650 | 1,700 | 3,409,000 | 7,727.27 |
| 1989-09-27 | 1,580 | 1,640 | 1,550 | 1,640 | 1,351,000 | 7,454.55 |
| 1989-09-26 | 1,530 | 1,590 | 1,530 | 1,590 | 545,000 | 7,227.27 |
| 1989-09-25 | 1,530 | 1,530 | 1,500 | 1,530 | 80,000 | 6,954.55 |
| 1989-09-22 | 1,520 | 1,540 | 1,500 | 1,540 | 273,000 | 7,000 |
| 1989-09-21 | 1,500 | 1,520 | 1,500 | 1,510 | 169,000 | 6,863.64 |
| 1989-09-20 | 1,500 | 1,520 | 1,490 | 1,490 | 149,000 | 6,772.73 |
| 1989-09-19 | 1,510 | 1,520 | 1,490 | 1,520 | 159,000 | 6,909.09 |
| 1989-09-18 | 1,540 | 1,540 | 1,490 | 1,490 | 79,000 | 6,772.73 |
| 1989-09-14 | 1,500 | 1,520 | 1,490 | 1,520 | 95,000 | 6,909.09 |
| 1989-09-13 | 1,490 | 1,520 | 1,480 | 1,480 | 90,000 | 6,727.27 |
| 1989-09-12 | 1,490 | 1,520 | 1,480 | 1,520 | 121,000 | 6,909.09 |
| 1989-09-11 | 1,560 | 1,560 | 1,500 | 1,520 | 104,000 | 6,909.09 |
| 1989-09-08 | 1,550 | 1,580 | 1,530 | 1,550 | 1,488,000 | 7,045.45 |
| 1989-09-07 | 1,470 | 1,540 | 1,470 | 1,520 | 675,000 | 6,909.09 |
| 1989-09-06 | 1,440 | 1,490 | 1,440 | 1,460 | 314,000 | 6,636.36 |
| 1989-09-05 | 1,460 | 1,460 | 1,440 | 1,440 | 52,000 | 6,545.45 |
| 1989-09-04 | 1,470 | 1,470 | 1,450 | 1,460 | 22,000 | 6,636.36 |
| 1989-09-01 | 1,440 | 1,470 | 1,430 | 1,470 | 55,000 | 6,681.82 |
| 1989-08-31 | 1,450 | 1,470 | 1,440 | 1,470 | 65,000 | 6,681.82 |
| 1989-08-30 | 1,450 | 1,470 | 1,450 | 1,450 | 22,000 | 6,590.91 |
| 1989-08-29 | 1,440 | 1,470 | 1,430 | 1,470 | 45,000 | 6,681.82 |
| 1989-08-28 | 1,470 | 1,470 | 1,430 | 1,470 | 102,000 | 6,681.82 |
| 1989-08-25 | 1,480 | 1,480 | 1,450 | 1,480 | 116,000 | 6,727.27 |
| 1989-08-24 | 1,500 | 1,500 | 1,470 | 1,490 | 133,000 | 6,772.73 |
| 1989-08-23 | 1,490 | 1,500 | 1,480 | 1,500 | 175,000 | 6,818.18 |
| 1989-08-22 | 1,500 | 1,500 | 1,480 | 1,480 | 223,000 | 6,727.27 |
| 1989-08-21 | 1,530 | 1,530 | 1,480 | 1,480 | 398,000 | 6,727.27 |
| 1989-08-18 | 1,500 | 1,540 | 1,500 | 1,540 | 459,000 | 7,000 |
| 1989-08-17 | 1,530 | 1,530 | 1,490 | 1,510 | 555,000 | 6,863.64 |
| 1989-08-16 | 1,450 | 1,540 | 1,450 | 1,520 | 1,252,000 | 6,909.09 |
| 1989-08-15 | 1,470 | 1,470 | 1,450 | 1,470 | 156,000 | 6,681.82 |
| 1989-08-14 | 1,460 | 1,470 | 1,450 | 1,470 | 327,000 | 6,681.82 |
| 1989-08-11 | 1,420 | 1,470 | 1,420 | 1,470 | 450,000 | 6,681.82 |
| 1989-08-10 | 1,430 | 1,430 | 1,400 | 1,420 | 57,000 | 6,454.55 |
| 1989-08-09 | 1,440 | 1,450 | 1,410 | 1,450 | 46,000 | 6,590.91 |
| 1989-08-08 | 1,430 | 1,450 | 1,400 | 1,450 | 154,000 | 6,590.91 |
| 1989-08-07 | 1,450 | 1,450 | 1,410 | 1,430 | 118,000 | 6,500 |
| 1989-08-04 | 1,440 | 1,450 | 1,420 | 1,420 | 194,000 | 6,454.55 |
| 1989-08-03 | 1,430 | 1,440 | 1,420 | 1,420 | 122,000 | 6,454.55 |
| 1989-08-02 | 1,460 | 1,470 | 1,430 | 1,440 | 229,000 | 6,545.45 |
| 1989-08-01 | 1,460 | 1,470 | 1,440 | 1,460 | 427,000 | 6,636.36 |
| 1989-07-31 | 1,470 | 1,470 | 1,420 | 1,420 | 545,000 | 6,454.55 |
| 1989-07-28 | 1,420 | 1,480 | 1,400 | 1,450 | 2,140,000 | 6,590.91 |
| 1989-07-27 | 1,390 | 1,440 | 1,360 | 1,420 | 933,000 | 6,454.55 |
| 1989-07-26 | 1,320 | 1,390 | 1,320 | 1,360 | 387,000 | 6,181.82 |
| 1989-07-25 | 1,300 | 1,320 | 1,290 | 1,320 | 78,000 | 6,000 |
| 1989-07-24 | 1,280 | 1,300 | 1,280 | 1,290 | 73,000 | 5,863.64 |
| 1989-07-21 | 1,290 | 1,300 | 1,290 | 1,290 | 61,000 | 5,863.64 |
| 1989-07-20 | 1,290 | 1,300 | 1,280 | 1,300 | 63,000 | 5,909.09 |
| 1989-07-19 | 1,320 | 1,320 | 1,290 | 1,290 | 82,000 | 5,863.64 |
| 1989-07-18 | 1,330 | 1,330 | 1,320 | 1,320 | 22,000 | 6,000 |
| 1989-07-17 | 1,310 | 1,330 | 1,310 | 1,310 | 104,000 | 5,954.55 |
| 1989-07-14 | 1,330 | 1,330 | 1,320 | 1,330 | 36,000 | 6,045.45 |
| 1989-07-13 | 1,330 | 1,340 | 1,320 | 1,340 | 63,000 | 6,090.91 |
| 1989-07-12 | 1,330 | 1,330 | 1,310 | 1,330 | 29,000 | 6,045.45 |
| 1989-07-11 | 1,340 | 1,340 | 1,300 | 1,340 | 59,000 | 6,090.91 |
| 1989-07-10 | 1,310 | 1,330 | 1,300 | 1,330 | 8,000 | 6,045.45 |
| 1989-07-07 | 1,330 | 1,330 | 1,290 | 1,330 | 29,000 | 6,045.45 |
| 1989-07-06 | 1,320 | 1,330 | 1,300 | 1,330 | 32,000 | 6,045.45 |
| 1989-07-05 | 1,340 | 1,340 | 1,330 | 1,330 | 84,000 | 6,045.45 |
| 1989-07-04 | 1,290 | 1,330 | 1,280 | 1,330 | 302,000 | 6,045.45 |
| 1989-07-03 | 1,330 | 1,330 | 1,300 | 1,300 | 40,000 | 5,909.09 |
| 1989-06-30 | 1,310 | 1,330 | 1,260 | 1,330 | 37,000 | 6,045.45 |
| 1989-06-29 | 1,270 | 1,320 | 1,270 | 1,280 | 19,000 | 5,818.18 |
| 1989-06-28 | 1,300 | 1,300 | 1,280 | 1,280 | 27,000 | 5,818.18 |
| 1989-06-27 | 1,310 | 1,310 | 1,300 | 1,300 | 9,000 | 5,909.09 |
| 1989-06-26 | 1,330 | 1,330 | 1,300 | 1,300 | 6,000 | 5,909.09 |
| 1989-06-23 | 1,300 | 1,300 | 1,280 | 1,300 | 22,000 | 5,909.09 |
| 1989-06-22 | 1,300 | 1,320 | 1,300 | 1,300 | 9,000 | 5,909.09 |
| 1989-06-21 | 1,310 | 1,310 | 1,300 | 1,300 | 16,000 | 5,909.09 |
| 1989-06-20 | 1,300 | 1,350 | 1,280 | 1,300 | 95,000 | 5,909.09 |
| 1989-06-19 | 1,290 | 1,290 | 1,290 | 1,290 | 9,000 | 5,863.64 |
| 1989-06-16 | 1,290 | 1,290 | 1,280 | 1,290 | 23,000 | 5,863.64 |
| 1989-06-15 | 1,300 | 1,300 | 1,280 | 1,280 | 19,000 | 5,818.18 |
| 1989-06-14 | 1,320 | 1,320 | 1,280 | 1,280 | 19,000 | 5,818.18 |
| 1989-06-13 | 1,330 | 1,330 | 1,290 | 1,290 | 47,000 | 5,863.64 |
| 1989-06-12 | 1,330 | 1,330 | 1,300 | 1,300 | 44,000 | 5,909.09 |
| 1989-06-09 | 1,330 | 1,370 | 1,330 | 1,370 | 80,000 | 6,227.27 |
| 1989-06-08 | 1,360 | 1,360 | 1,340 | 1,350 | 45,000 | 6,136.36 |
| 1989-06-07 | 1,350 | 1,370 | 1,300 | 1,370 | 126,000 | 6,227.27 |
| 1989-06-06 | 1,290 | 1,350 | 1,280 | 1,350 | 65,000 | 6,136.36 |
| 1989-06-05 | 1,330 | 1,340 | 1,270 | 1,270 | 52,000 | 5,772.73 |
| 1989-06-02 | 1,370 | 1,370 | 1,330 | 1,370 | 17,000 | 6,227.27 |
| 1989-06-01 | 1,390 | 1,390 | 1,320 | 1,370 | 71,000 | 6,227.27 |
| 1989-05-31 | 1,340 | 1,380 | 1,340 | 1,380 | 153,000 | 6,272.73 |
| 1989-05-30 | 1,340 | 1,340 | 1,300 | 1,340 | 17,000 | 6,090.91 |
| 1989-05-29 | 1,320 | 1,320 | 1,280 | 1,300 | 81,000 | 5,909.09 |
| 1989-05-26 | 1,300 | 1,330 | 1,280 | 1,330 | 101,000 | 6,045.45 |
| 1989-05-25 | 1,340 | 1,340 | 1,300 | 1,300 | 92,000 | 5,909.09 |
| 1989-05-24 | 1,320 | 1,330 | 1,320 | 1,330 | 78,000 | 6,045.45 |
| 1989-05-23 | 1,350 | 1,350 | 1,320 | 1,320 | 82,000 | 6,000 |
| 1989-05-22 | 1,420 | 1,420 | 1,370 | 1,370 | 38,000 | 6,227.27 |
| 1989-05-19 | 1,440 | 1,450 | 1,400 | 1,410 | 363,000 | 6,409.09 |
| 1989-05-18 | 1,380 | 1,460 | 1,370 | 1,440 | 1,551,000 | 6,545.45 |
| 1989-05-17 | 1,410 | 1,420 | 1,370 | 1,400 | 568,000 | 6,363.64 |
| 1989-05-16 | 1,320 | 1,450 | 1,320 | 1,430 | 3,100,000 | 6,500 |
| 1989-05-15 | 1,300 | 1,340 | 1,280 | 1,300 | 392,000 | 5,909.09 |
| 1989-05-12 | 1,300 | 1,300 | 1,280 | 1,280 | 33,000 | 5,818.18 |
| 1989-05-11 | 1,310 | 1,310 | 1,300 | 1,310 | 12,000 | 5,954.55 |
| 1989-05-10 | 1,310 | 1,360 | 1,300 | 1,320 | 92,000 | 6,000 |
| 1989-05-09 | 1,320 | 1,330 | 1,310 | 1,330 | 272,000 | 6,045.45 |
| 1989-05-08 | 1,330 | 1,330 | 1,300 | 1,310 | 42,000 | 5,954.55 |
| 1989-05-02 | 1,320 | 1,320 | 1,300 | 1,300 | 33,000 | 5,909.09 |
| 1989-05-01 | 1,350 | 1,350 | 1,310 | 1,320 | 98,000 | 6,000 |
| 1989-04-28 | 1,330 | 1,340 | 1,300 | 1,340 | 84,000 | 6,090.91 |
| 1989-04-27 | 1,350 | 1,360 | 1,320 | 1,330 | 93,000 | 6,045.45 |
| 1989-04-26 | 1,300 | 1,360 | 1,300 | 1,360 | 347,000 | 6,181.82 |
| 1989-04-25 | 1,300 | 1,310 | 1,300 | 1,300 | 117,000 | 5,909.09 |
| 1989-04-24 | 1,330 | 1,330 | 1,300 | 1,310 | 22,000 | 5,954.55 |
| 1989-04-21 | 1,310 | 1,350 | 1,310 | 1,340 | 150,000 | 6,090.91 |
| 1989-04-20 | 1,390 | 1,390 | 1,330 | 1,330 | 304,000 | 6,045.45 |
| 1989-04-19 | 1,290 | 1,360 | 1,280 | 1,360 | 372,000 | 6,181.82 |
| 1989-04-18 | 1,230 | 1,300 | 1,230 | 1,290 | 128,000 | 5,863.64 |
| 1989-04-17 | 1,260 | 1,260 | 1,250 | 1,250 | 9,000 | 5,681.82 |
| 1989-04-14 | 1,270 | 1,270 | 1,250 | 1,250 | 50,000 | 5,681.82 |
| 1989-04-13 | 1,250 | 1,290 | 1,250 | 1,270 | 135,000 | 5,772.73 |
| 1989-04-12 | 1,230 | 1,230 | 1,200 | 1,230 | 113,000 | 5,590.91 |
| 1989-04-11 | 1,190 | 1,190 | 1,180 | 1,190 | 75,000 | 5,409.09 |
| 1989-04-07 | 1,200 | 1,200 | 1,180 | 1,190 | 60,000 | 5,409.09 |
| 1989-04-06 | 1,210 | 1,210 | 1,190 | 1,210 | 20,000 | 5,500 |
| 1989-04-05 | 1,200 | 1,220 | 1,200 | 1,220 | 17,000 | 5,545.45 |
| 1989-04-04 | 1,220 | 1,220 | 1,180 | 1,190 | 38,000 | 5,409.09 |
| 1989-04-03 | 1,190 | 1,200 | 1,190 | 1,200 | 16,000 | 5,454.55 |
| 1989-03-31 | 1,180 | 1,210 | 1,180 | 1,210 | 24,000 | 5,500 |
| 1989-03-30 | 1,190 | 1,210 | 1,190 | 1,210 | 12,000 | 5,500 |
| 1989-03-29 | 1,180 | 1,230 | 1,180 | 1,220 | 9,000 | 5,545.45 |
| 1989-03-28 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 | 5,636.36 |
| 1989-03-27 | 1,190 | 1,190 | 1,160 | 1,180 | 43,000 | 5,363.64 |
| 1989-03-24 | 1,250 | 1,260 | 1,240 | 1,240 | 74,000 | 5,636.36 |
| 1989-03-23 | 1,220 | 1,250 | 1,220 | 1,240 | 127,000 | 5,636.36 |
| 1989-03-22 | 1,200 | 1,220 | 1,160 | 1,160 | 87,000 | 5,272.73 |
| 1989-03-20 | 1,220 | 1,220 | 1,180 | 1,190 | 116,000 | 5,409.09 |
| 1989-03-17 | 1,230 | 1,240 | 1,220 | 1,220 | 8,000 | 5,545.45 |
| 1989-03-16 | 1,270 | 1,270 | 1,220 | 1,220 | 10,000 | 5,545.45 |
| 1989-03-15 | 1,290 | 1,290 | 1,250 | 1,280 | 162,000 | 5,818.18 |
| 1989-03-14 | 1,300 | 1,320 | 1,290 | 1,300 | 229,000 | 5,909.09 |
| 1989-03-13 | 1,210 | 1,300 | 1,200 | 1,300 | 72,000 | 5,909.09 |
| 1989-03-10 | 1,220 | 1,230 | 1,210 | 1,210 | 59,000 | 5,500 |
| 1989-03-09 | 1,200 | 1,220 | 1,200 | 1,200 | 40,000 | 5,454.55 |
| 1989-03-08 | 1,200 | 1,220 | 1,190 | 1,190 | 48,000 | 5,409.09 |
| 1989-03-07 | 1,230 | 1,230 | 1,210 | 1,210 | 90,000 | 5,500 |
| 1989-03-06 | 1,240 | 1,240 | 1,220 | 1,220 | 4,000 | 5,545.45 |
| 1989-03-03 | 1,230 | 1,250 | 1,220 | 1,250 | 96,000 | 5,681.82 |
| 1989-03-02 | 1,250 | 1,250 | 1,220 | 1,220 | 69,000 | 5,545.45 |
| 1989-03-01 | 1,250 | 1,250 | 1,250 | 1,250 | 22,000 | 5,681.82 |
| 1989-02-28 | 1,280 | 1,280 | 1,250 | 1,250 | 11,000 | 5,681.82 |
| 1989-02-27 | 1,300 | 1,300 | 1,260 | 1,280 | 15,000 | 5,818.18 |
| 1989-02-23 | 1,250 | 1,290 | 1,250 | 1,290 | 129,000 | 5,863.64 |
| 1989-02-22 | 1,230 | 1,270 | 1,210 | 1,250 | 153,000 | 5,681.82 |
| 1989-02-21 | 1,200 | 1,210 | 1,190 | 1,210 | 43,000 | 5,500 |
| 1989-02-20 | 1,210 | 1,210 | 1,210 | 1,210 | 11,000 | 5,500 |
| 1989-02-17 | 1,220 | 1,240 | 1,200 | 1,230 | 83,000 | 5,590.91 |
| 1989-02-16 | 1,260 | 1,260 | 1,190 | 1,190 | 70,000 | 5,409.09 |
| 1989-02-15 | 1,260 | 1,270 | 1,250 | 1,250 | 46,000 | 5,681.82 |
| 1989-02-14 | 1,270 | 1,290 | 1,270 | 1,290 | 11,000 | 5,863.64 |
| 1989-02-13 | 1,260 | 1,290 | 1,260 | 1,270 | 28,000 | 5,772.73 |
| 1989-02-10 | 1,300 | 1,320 | 1,260 | 1,290 | 100,000 | 5,863.64 |
| 1989-02-09 | 1,350 | 1,350 | 1,300 | 1,300 | 223,000 | 5,909.09 |
| 1989-02-08 | 1,300 | 1,340 | 1,300 | 1,340 | 53,000 | 6,090.91 |
| 1989-02-07 | 1,320 | 1,320 | 1,260 | 1,300 | 59,000 | 5,909.09 |
| 1989-02-06 | 1,340 | 1,340 | 1,320 | 1,320 | 65,000 | 6,000 |
| 1989-02-03 | 1,380 | 1,380 | 1,320 | 1,330 | 124,000 | 6,045.45 |
| 1989-02-02 | 1,360 | 1,360 | 1,340 | 1,350 | 51,000 | 6,136.36 |
| 1989-02-01 | 1,400 | 1,400 | 1,360 | 1,360 | 112,000 | 6,181.82 |
| 1989-01-31 | 1,410 | 1,410 | 1,350 | 1,390 | 200,000 | 6,318.18 |
| 1989-01-30 | 1,370 | 1,410 | 1,370 | 1,410 | 541,000 | 6,409.09 |
| 1989-01-28 | 1,400 | 1,420 | 1,350 | 1,350 | 279,000 | 6,136.36 |
| 1989-01-27 | 1,330 | 1,400 | 1,320 | 1,390 | 842,000 | 6,318.18 |
| 1989-01-26 | 1,280 | 1,320 | 1,280 | 1,320 | 190,000 | 6,000 |
| 1989-01-25 | 1,270 | 1,280 | 1,270 | 1,280 | 61,000 | 5,818.18 |
| 1989-01-24 | 1,270 | 1,280 | 1,250 | 1,280 | 110,000 | 5,818.18 |
| 1989-01-23 | 1,290 | 1,290 | 1,270 | 1,270 | 72,000 | 5,772.73 |
| 1989-01-20 | 1,280 | 1,290 | 1,270 | 1,290 | 85,000 | 5,863.64 |
| 1989-01-19 | 1,300 | 1,300 | 1,270 | 1,290 | 211,000 | 5,863.64 |
| 1989-01-18 | 1,260 | 1,290 | 1,250 | 1,290 | 411,000 | 5,863.64 |
| 1989-01-17 | 1,210 | 1,210 | 1,200 | 1,200 | 55,000 | 5,454.55 |
| 1989-01-13 | 1,210 | 1,210 | 1,190 | 1,210 | 25,000 | 5,500 |
| 1989-01-12 | 1,190 | 1,240 | 1,190 | 1,190 | 47,000 | 5,409.09 |
| 1989-01-11 | 1,210 | 1,210 | 1,180 | 1,190 | 34,000 | 5,409.09 |
| 1989-01-10 | 1,210 | 1,220 | 1,180 | 1,190 | 37,000 | 5,409.09 |
| 1989-01-09 | 1,180 | 1,220 | 1,180 | 1,180 | 47,000 | 5,363.64 |
| 1989-01-06 | 1,200 | 1,200 | 1,200 | 1,200 | 41,000 | 5,454.55 |
| 1989-01-05 | 1,240 | 1,240 | 1,220 | 1,220 | 14,000 | 5,545.45 |
| 1989-01-04 | 1,250 | 1,250 | 1,240 | 1,250 | 30,000 | 5,681.82 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1991-10-28]1株→1.1株 [1988-03-28]1株→1.09株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株
