8153 (株)モスフードサービス 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 | 7,700 | 7,700 | 7,490 | 7,700 | 35,000 | 3,292.76 |
| 1989-12-28 | 7,500 | 7,650 | 7,500 | 7,630 | 60,000 | 3,262.83 |
| 1989-12-27 | 7,370 | 7,490 | 7,350 | 7,490 | 114,000 | 3,202.96 |
| 1989-12-26 | 7,090 | 7,480 | 7,090 | 7,470 | 74,000 | 3,194.41 |
| 1989-12-25 | 7,120 | 7,130 | 7,120 | 7,120 | 3,000 | 3,044.74 |
| 1989-12-22 | 7,100 | 7,100 | 7,000 | 7,100 | 11,000 | 3,036.18 |
| 1989-12-21 | 7,000 | 7,100 | 7,000 | 7,100 | 17,000 | 3,036.18 |
| 1989-12-20 | 7,100 | 7,100 | 7,100 | 7,100 | 4,000 | 3,036.18 |
| 1989-12-19 | 7,200 | 7,200 | 7,170 | 7,170 | 9,000 | 3,066.12 |
| 1989-12-18 | 7,280 | 7,280 | 7,090 | 7,280 | 29,000 | 3,113.16 |
| 1989-12-15 | 7,180 | 7,280 | 7,170 | 7,280 | 53,000 | 3,113.16 |
| 1989-12-14 | 6,700 | 7,100 | 6,700 | 7,100 | 56,000 | 3,036.18 |
| 1989-12-13 | 6,530 | 6,700 | 6,530 | 6,700 | 50,000 | 2,865.13 |
| 1989-12-11 | 6,800 | 6,900 | 6,520 | 6,520 | 8,000 | 2,788.16 |
| 1989-12-08 | 6,800 | 6,800 | 6,770 | 6,800 | 6,000 | 2,907.90 |
| 1989-12-07 | 6,900 | 6,990 | 6,750 | 6,800 | 22,000 | 2,907.90 |
| 1989-12-06 | 6,900 | 7,000 | 6,900 | 7,000 | 20,000 | 2,993.42 |
| 1989-12-05 | 7,000 | 7,000 | 6,900 | 7,000 | 27,000 | 2,993.42 |
| 1989-12-04 | 7,000 | 7,000 | 6,910 | 7,000 | 24,000 | 2,993.42 |
| 1989-12-01 | 7,020 | 7,050 | 7,000 | 7,050 | 20,000 | 3,014.80 |
| 1989-11-30 | 7,000 | 7,100 | 7,000 | 7,080 | 67,000 | 3,027.63 |
| 1989-11-29 | 7,010 | 7,130 | 7,000 | 7,000 | 13,000 | 2,993.42 |
| 1989-11-28 | 7,000 | 7,130 | 7,000 | 7,130 | 11,000 | 3,049.01 |
| 1989-11-27 | 7,130 | 7,130 | 7,130 | 7,130 | 11,000 | 3,049.01 |
| 1989-11-24 | 7,160 | 7,160 | 7,130 | 7,130 | 25,000 | 3,049.01 |
| 1989-11-22 | 7,260 | 7,300 | 7,230 | 7,230 | 12,000 | 3,091.78 |
| 1989-11-21 | 7,260 | 7,260 | 7,250 | 7,260 | 8,000 | 3,104.61 |
| 1989-11-20 | 7,340 | 7,340 | 7,260 | 7,260 | 16,000 | 3,104.61 |
| 1989-11-17 | 7,200 | 7,350 | 7,200 | 7,350 | 3,000 | 3,143.09 |
| 1989-11-16 | 7,350 | 7,350 | 7,150 | 7,350 | 15,000 | 3,143.09 |
| 1989-11-15 | 7,370 | 7,400 | 7,300 | 7,390 | 15,000 | 3,160.20 |
| 1989-11-14 | 7,370 | 7,470 | 7,200 | 7,470 | 38,000 | 3,194.41 |
| 1989-11-13 | 7,250 | 7,370 | 7,250 | 7,370 | 21,000 | 3,151.65 |
| 1989-11-10 | 7,250 | 7,320 | 7,250 | 7,320 | 35,000 | 3,130.26 |
| 1989-11-09 | 7,250 | 7,300 | 7,250 | 7,250 | 17,000 | 3,100.33 |
| 1989-11-08 | 7,240 | 7,310 | 7,190 | 7,220 | 58,000 | 3,087.50 |
| 1989-11-07 | 7,200 | 7,200 | 7,200 | 7,200 | 21,000 | 3,078.95 |
| 1989-11-06 | 7,270 | 7,290 | 7,270 | 7,290 | 16,000 | 3,117.43 |
| 1989-11-02 | 7,200 | 7,280 | 7,170 | 7,170 | 36,000 | 3,066.12 |
| 1989-11-01 | 7,050 | 7,200 | 7,050 | 7,200 | 36,000 | 3,078.95 |
| 1989-10-31 | 6,700 | 7,000 | 6,700 | 7,000 | 57,000 | 2,993.42 |
| 1989-10-30 | 6,700 | 6,700 | 6,670 | 6,700 | 18,000 | 2,865.13 |
| 1989-10-27 | 6,890 | 6,890 | 6,700 | 6,710 | 8,000 | 2,869.41 |
| 1989-10-26 | 6,710 | 7,000 | 6,710 | 6,900 | 10,000 | 2,950.66 |
| 1989-10-25 | 7,200 | 7,200 | 6,710 | 6,710 | 12,000 | 2,869.41 |
| 1989-10-24 | 7,400 | 7,400 | 7,200 | 7,200 | 16,000 | 3,078.95 |
| 1989-10-23 | 7,200 | 7,250 | 7,200 | 7,250 | 15,000 | 3,100.33 |
| 1989-10-20 | 7,300 | 7,300 | 7,200 | 7,250 | 21,000 | 3,100.33 |
| 1989-10-19 | 7,310 | 7,310 | 7,300 | 7,310 | 15,000 | 3,125.99 |
| 1989-10-18 | 7,350 | 7,390 | 7,300 | 7,390 | 27,000 | 3,160.20 |
| 1989-10-17 | 7,420 | 7,450 | 7,400 | 7,400 | 7,000 | 3,164.47 |
| 1989-10-16 | 7,400 | 7,400 | 7,300 | 7,350 | 17,000 | 3,143.09 |
| 1989-10-13 | 7,410 | 7,800 | 7,400 | 7,800 | 20,000 | 3,335.53 |
| 1989-10-12 | 7,500 | 7,590 | 7,400 | 7,400 | 18,000 | 3,164.47 |
| 1989-10-11 | 7,550 | 7,550 | 7,540 | 7,540 | 11,000 | 3,224.34 |
| 1989-10-09 | 7,400 | 7,490 | 7,400 | 7,450 | 25,000 | 3,185.86 |
| 1989-10-06 | 7,500 | 7,500 | 7,450 | 7,450 | 8,000 | 3,185.86 |
| 1989-10-05 | 7,210 | 7,400 | 7,210 | 7,400 | 3,000 | 3,164.47 |
| 1989-10-04 | 7,400 | 7,500 | 7,200 | 7,200 | 30,000 | 3,078.95 |
| 1989-10-03 | 7,500 | 7,500 | 7,400 | 7,400 | 22,000 | 3,164.47 |
| 1989-10-02 | 7,800 | 7,890 | 7,800 | 7,800 | 7,000 | 3,335.53 |
| 1989-09-29 | 7,630 | 7,800 | 7,500 | 7,800 | 24,000 | 3,335.53 |
| 1989-09-28 | 7,800 | 7,800 | 7,700 | 7,700 | 21,000 | 3,292.76 |
| 1989-09-27 | 7,700 | 7,940 | 7,700 | 7,800 | 84,000 | 3,335.53 |
| 1989-09-26 | 7,340 | 7,650 | 7,300 | 7,650 | 74,000 | 3,271.38 |
| 1989-09-25 | 7,490 | 7,500 | 7,420 | 7,450 | 44,000 | 3,185.86 |
| 1989-09-22 | 7,580 | 7,580 | 7,450 | 7,500 | 64,000 | 3,207.24 |
| 1989-09-21 | 7,490 | 7,510 | 7,400 | 7,510 | 83,000 | 3,211.51 |
| 1989-09-20 | 7,050 | 7,490 | 7,000 | 7,490 | 90,000 | 3,202.96 |
| 1989-09-19 | 7,120 | 7,130 | 6,910 | 7,000 | 30,000 | 2,993.42 |
| 1989-09-18 | 7,200 | 7,200 | 7,050 | 7,100 | 21,000 | 3,036.18 |
| 1989-09-14 | 7,300 | 7,340 | 7,180 | 7,300 | 35,000 | 3,121.71 |
| 1989-09-13 | 7,380 | 7,380 | 7,200 | 7,200 | 11,000 | 3,078.95 |
| 1989-09-12 | 7,090 | 7,500 | 7,090 | 7,300 | 71,000 | 3,121.71 |
| 1989-09-11 | 7,540 | 7,540 | 7,250 | 7,250 | 94,000 | 3,100.33 |
| 1989-09-08 | 8,450 | 8,450 | 7,940 | 7,940 | 240,000 | 3,395.40 |
| 1989-09-07 | 8,200 | 8,600 | 7,980 | 8,600 | 494,000 | 3,677.63 |
| 1989-09-06 | 7,650 | 8,300 | 7,650 | 8,250 | 804,000 | 3,527.96 |
| 1989-09-05 | 7,150 | 7,650 | 7,110 | 7,580 | 157,000 | 3,241.45 |
| 1989-09-04 | 7,380 | 7,380 | 7,150 | 7,200 | 58,000 | 3,078.95 |
| 1989-09-01 | 7,500 | 7,500 | 7,350 | 7,380 | 66,000 | 3,155.92 |
| 1989-08-31 | 7,460 | 7,520 | 7,350 | 7,400 | 131,000 | 3,164.47 |
| 1989-08-30 | 7,440 | 7,540 | 7,440 | 7,500 | 94,000 | 3,207.24 |
| 1989-08-29 | 7,500 | 7,710 | 7,400 | 7,540 | 482,000 | 3,224.34 |
| 1989-08-28 | 7,200 | 7,400 | 7,150 | 7,400 | 173,000 | 3,164.47 |
| 1989-08-25 | 6,850 | 7,190 | 6,850 | 7,180 | 102,000 | 3,070.40 |
| 1989-08-24 | 6,850 | 6,860 | 6,710 | 6,850 | 107,000 | 2,929.28 |
| 1989-08-23 | 7,180 | 7,180 | 6,850 | 6,850 | 105,000 | 2,929.28 |
| 1989-08-22 | 7,200 | 7,290 | 7,180 | 7,180 | 73,000 | 3,070.40 |
| 1989-08-21 | 7,270 | 7,300 | 7,180 | 7,250 | 129,000 | 3,100.33 |
| 1989-08-18 | 6,900 | 7,400 | 6,840 | 7,350 | 556,000 | 3,143.09 |
| 1989-08-17 | 6,700 | 7,100 | 6,650 | 6,850 | 655,000 | 2,929.28 |
| 1989-08-16 | 6,300 | 6,700 | 6,300 | 6,700 | 303,000 | 2,865.13 |
| 1989-08-15 | 6,310 | 6,310 | 6,210 | 6,300 | 15,000 | 2,694.08 |
| 1989-08-14 | 6,210 | 6,210 | 6,210 | 6,210 | 4,000 | 2,655.59 |
| 1989-08-11 | 6,200 | 6,300 | 6,190 | 6,210 | 61,000 | 2,655.59 |
| 1989-08-10 | 6,160 | 6,300 | 6,150 | 6,290 | 70,000 | 2,689.80 |
| 1989-08-09 | 6,250 | 6,350 | 6,130 | 6,150 | 81,000 | 2,629.93 |
| 1989-08-08 | 6,200 | 6,340 | 6,200 | 6,230 | 159,000 | 2,664.15 |
| 1989-08-07 | 6,220 | 6,220 | 6,220 | 6,220 | 19,000 | 2,659.87 |
| 1989-08-04 | 6,140 | 6,150 | 6,120 | 6,120 | 30,000 | 2,617.11 |
| 1989-08-03 | 6,200 | 6,200 | 6,120 | 6,120 | 20,000 | 2,617.11 |
| 1989-08-02 | 6,110 | 6,110 | 6,110 | 6,110 | 3,000 | 2,612.83 |
| 1989-08-01 | 6,190 | 6,200 | 6,070 | 6,070 | 40,000 | 2,595.72 |
| 1989-07-31 | 6,150 | 6,260 | 6,150 | 6,260 | 29,000 | 2,676.97 |
| 1989-07-28 | 6,150 | 6,200 | 6,100 | 6,100 | 20,000 | 2,608.55 |
| 1989-07-27 | 6,260 | 6,290 | 6,230 | 6,230 | 58,000 | 2,664.15 |
| 1989-07-26 | 6,250 | 6,310 | 6,170 | 6,170 | 71,000 | 2,638.49 |
| 1989-07-25 | 6,240 | 6,290 | 6,200 | 6,250 | 79,000 | 2,672.70 |
| 1989-07-24 | 6,150 | 6,150 | 6,090 | 6,090 | 5,000 | 2,604.28 |
| 1989-07-21 | 6,140 | 6,270 | 6,140 | 6,200 | 72,000 | 2,651.32 |
| 1989-07-20 | 6,150 | 6,150 | 6,110 | 6,150 | 14,000 | 2,629.93 |
| 1989-07-19 | 6,140 | 6,160 | 6,130 | 6,140 | 26,000 | 2,625.66 |
| 1989-07-18 | 6,100 | 6,100 | 6,100 | 6,100 | 16,000 | 2,608.55 |
| 1989-07-17 | 6,100 | 6,150 | 6,100 | 6,100 | 12,000 | 2,608.55 |
| 1989-07-14 | 6,140 | 6,150 | 6,140 | 6,150 | 12,000 | 2,629.93 |
| 1989-07-13 | 6,080 | 6,180 | 6,080 | 6,150 | 40,000 | 2,629.93 |
| 1989-07-12 | 6,230 | 6,260 | 6,180 | 6,180 | 68,000 | 2,642.76 |
| 1989-07-11 | 6,120 | 6,370 | 6,120 | 6,330 | 76,000 | 2,706.91 |
| 1989-07-10 | 6,180 | 6,190 | 6,120 | 6,180 | 48,000 | 2,642.76 |
| 1989-07-07 | 6,060 | 6,290 | 6,060 | 6,190 | 162,000 | 2,647.04 |
| 1989-07-06 | 6,080 | 6,090 | 6,000 | 6,040 | 35,000 | 2,582.90 |
| 1989-07-05 | 6,050 | 6,110 | 6,050 | 6,100 | 95,000 | 2,608.55 |
| 1989-07-04 | 5,970 | 6,170 | 5,970 | 6,100 | 124,000 | 2,608.55 |
| 1989-07-03 | 5,710 | 6,100 | 5,710 | 6,020 | 72,000 | 2,574.34 |
| 1989-06-30 | 5,920 | 5,920 | 5,710 | 5,710 | 26,000 | 2,441.78 |
| 1989-06-29 | 5,560 | 5,960 | 5,560 | 5,960 | 45,000 | 2,548.68 |
| 1989-06-28 | 5,500 | 5,500 | 5,500 | 5,500 | 12,000 | 2,351.97 |
| 1989-06-26 | 5,400 | 5,500 | 5,400 | 5,500 | 25,000 | 2,351.97 |
| 1989-06-23 | 5,500 | 5,500 | 5,500 | 5,500 | 6,000 | 2,351.97 |
| 1989-06-22 | 5,400 | 5,500 | 5,400 | 5,500 | 6,000 | 2,351.97 |
| 1989-06-21 | 5,300 | 5,400 | 5,300 | 5,400 | 6,000 | 2,309.21 |
| 1989-06-20 | 5,300 | 5,300 | 5,300 | 5,300 | 19,000 | 2,266.45 |
| 1989-06-19 | 5,280 | 5,300 | 5,280 | 5,300 | 27,000 | 2,266.45 |
| 1989-06-16 | 5,280 | 5,280 | 5,280 | 5,280 | 2,000 | 2,257.90 |
| 1989-06-15 | 5,200 | 5,280 | 5,200 | 5,280 | 13,000 | 2,257.90 |
| 1989-06-14 | 5,200 | 5,200 | 5,200 | 5,200 | 3,000 | 2,223.68 |
| 1989-06-13 | 5,250 | 5,270 | 5,190 | 5,270 | 22,000 | 2,253.62 |
| 1989-06-12 | 5,280 | 5,280 | 5,270 | 5,270 | 2,000 | 2,253.62 |
| 1989-06-09 | 5,290 | 5,290 | 5,290 | 5,290 | 1,000 | 2,262.17 |
| 1989-06-08 | 5,290 | 5,300 | 5,290 | 5,300 | 2,000 | 2,266.45 |
| 1989-06-07 | 5,300 | 5,300 | 5,150 | 5,150 | 3,000 | 2,202.30 |
| 1989-06-06 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 | 2,223.68 |
| 1989-06-01 | 5,300 | 5,350 | 5,300 | 5,300 | 22,000 | 2,266.45 |
| 1989-05-30 | 5,250 | 5,250 | 5,250 | 5,250 | 1,000 | 2,245.07 |
| 1989-05-26 | 5,200 | 5,200 | 5,190 | 5,190 | 3,000 | 2,219.41 |
| 1989-05-24 | 5,250 | 5,250 | 5,250 | 5,250 | 3,000 | 2,245.07 |
| 1989-05-23 | 5,300 | 5,300 | 5,300 | 5,300 | 11,000 | 2,266.45 |
| 1989-05-22 | 5,260 | 5,300 | 5,260 | 5,300 | 8,000 | 2,266.45 |
| 1989-05-19 | 5,200 | 5,250 | 5,200 | 5,250 | 15,000 | 2,245.07 |
| 1989-05-18 | 5,150 | 5,150 | 5,150 | 5,150 | 17,000 | 2,202.30 |
| 1989-05-17 | 5,150 | 5,150 | 5,150 | 5,150 | 10,000 | 2,202.30 |
| 1989-05-16 | 5,050 | 5,100 | 5,050 | 5,100 | 19,000 | 2,180.92 |
| 1989-05-15 | 5,150 | 5,150 | 5,150 | 5,150 | 6,000 | 2,202.30 |
| 1989-05-12 | 5,140 | 5,140 | 5,140 | 5,140 | 1,000 | 2,198.03 |
| 1989-05-11 | 5,050 | 5,150 | 5,050 | 5,150 | 12,000 | 2,202.30 |
| 1989-05-10 | 5,050 | 5,050 | 5,050 | 5,050 | 5,000 | 2,159.54 |
| 1989-05-09 | 5,050 | 5,050 | 5,050 | 5,050 | 5,000 | 2,159.54 |
| 1989-05-02 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 | 2,138.16 |
| 1989-04-28 | 5,050 | 5,050 | 5,050 | 5,050 | 1,000 | 2,159.54 |
| 1989-04-27 | 4,980 | 5,000 | 4,980 | 5,000 | 10,000 | 2,138.16 |
| 1989-04-26 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 | 2,133.88 |
| 1989-04-24 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 2,138.16 |
| 1989-04-19 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 2,138.16 |
| 1989-04-14 | 5,040 | 5,040 | 5,040 | 5,040 | 2,000 | 2,155.26 |
| 1989-04-11 | 4,900 | 5,000 | 4,890 | 5,000 | 21,000 | 2,138.16 |
| 1989-04-10 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 | 2,095.40 |
| 1989-04-07 | 5,100 | 5,100 | 5,000 | 5,000 | 4,000 | 2,138.16 |
| 1989-04-06 | 5,100 | 5,100 | 5,100 | 5,100 | 3,000 | 2,180.92 |
| 1989-04-05 | 5,100 | 5,100 | 5,100 | 5,100 | 1,000 | 2,180.92 |
| 1989-04-04 | 5,200 | 5,200 | 5,200 | 5,200 | 3,000 | 2,223.68 |
| 1989-04-03 | 5,100 | 5,100 | 5,100 | 5,100 | 4,000 | 2,180.92 |
| 1989-03-31 | 5,100 | 5,100 | 5,100 | 5,100 | 2,000 | 2,180.92 |
| 1989-03-30 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 | 2,095.40 |
| 1989-03-29 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 2,138.16 |
| 1989-03-27 | 4,900 | 5,100 | 4,900 | 5,100 | 12,000 | 2,180.92 |
| 1989-03-23 | 5,100 | 5,100 | 5,100 | 5,100 | 10,000 | 2,180.92 |
| 1989-03-20 | 5,000 | 5,200 | 5,000 | 5,200 | 13,000 | 2,223.68 |
| 1989-03-17 | 4,900 | 5,000 | 4,900 | 5,000 | 8,000 | 2,138.16 |
| 1989-03-16 | 4,950 | 5,000 | 4,950 | 5,000 | 3,000 | 2,138.16 |
| 1989-03-15 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 | 2,116.78 |
| 1989-03-14 | 4,900 | 5,100 | 4,900 | 5,100 | 24,000 | 2,180.92 |
| 1989-03-13 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 | 2,095.40 |
| 1989-03-10 | 4,900 | 5,000 | 4,900 | 4,900 | 15,000 | 2,095.40 |
| 1989-03-09 | 4,900 | 4,970 | 4,900 | 4,970 | 3,000 | 2,125.33 |
| 1989-03-08 | 5,050 | 5,050 | 5,000 | 5,000 | 13,000 | 2,138.16 |
| 1989-03-07 | 5,050 | 5,050 | 5,050 | 5,050 | 1,000 | 2,159.54 |
| 1989-03-06 | 5,050 | 5,050 | 5,000 | 5,000 | 7,000 | 2,138.16 |
| 1989-03-03 | 5,150 | 5,200 | 5,150 | 5,150 | 7,000 | 2,202.30 |
| 1989-03-02 | 5,150 | 5,150 | 5,150 | 5,150 | 1,000 | 2,202.30 |
| 1989-03-01 | 5,200 | 5,200 | 5,150 | 5,150 | 10,000 | 2,202.30 |
| 1989-02-28 | 5,200 | 5,200 | 5,200 | 5,200 | 10,000 | 2,223.68 |
| 1989-02-27 | 5,290 | 5,290 | 5,290 | 5,290 | 1,000 | 2,262.17 |
| 1989-02-22 | 5,350 | 5,350 | 5,350 | 5,350 | 8,000 | 2,287.83 |
| 1989-02-21 | 5,400 | 5,400 | 5,400 | 5,400 | 2,000 | 2,309.21 |
| 1989-02-20 | 5,340 | 5,340 | 5,340 | 5,340 | 13,000 | 2,283.55 |
| 1989-02-17 | 5,350 | 5,350 | 5,350 | 5,350 | 6,000 | 2,287.83 |
| 1989-02-15 | 5,350 | 5,350 | 5,350 | 5,350 | 1,000 | 2,287.83 |
| 1989-02-13 | 5,500 | 5,500 | 5,500 | 5,500 | 2,000 | 2,351.97 |
| 1989-02-09 | 5,500 | 5,500 | 5,500 | 5,500 | 2,000 | 2,351.97 |
| 1989-02-08 | 5,560 | 5,560 | 5,560 | 5,560 | 5,000 | 2,377.63 |
| 1989-02-06 | 5,590 | 5,590 | 5,590 | 5,590 | 3,000 | 2,390.46 |
| 1989-02-03 | 5,600 | 5,600 | 5,580 | 5,590 | 10,000 | 2,390.46 |
| 1989-02-02 | 5,590 | 5,590 | 5,590 | 5,590 | 3,000 | 2,390.46 |
| 1989-02-01 | 5,600 | 5,600 | 5,600 | 5,600 | 26,000 | 2,394.74 |
| 1989-01-31 | 5,590 | 5,590 | 5,590 | 5,590 | 1,000 | 2,390.46 |
| 1989-01-30 | 5,500 | 5,630 | 5,500 | 5,630 | 14,000 | 2,407.57 |
| 1989-01-28 | 5,450 | 5,580 | 5,450 | 5,580 | 43,000 | 2,386.18 |
| 1989-01-27 | 5,600 | 5,600 | 5,500 | 5,500 | 72,000 | 2,351.97 |
| 1989-01-26 | 5,460 | 5,550 | 5,380 | 5,550 | 30,000 | 2,373.36 |
| 1989-01-25 | 5,450 | 5,450 | 5,450 | 5,450 | 2,000 | 2,330.59 |
| 1989-01-24 | 5,250 | 5,250 | 5,250 | 5,250 | 2,000 | 2,245.07 |
| 1989-01-23 | 5,210 | 5,210 | 5,200 | 5,200 | 4,000 | 2,223.68 |
| 1989-01-20 | 5,150 | 5,150 | 5,150 | 5,150 | 2,000 | 2,202.30 |
| 1989-01-19 | 5,490 | 5,490 | 5,300 | 5,300 | 3,000 | 2,266.45 |
| 1989-01-18 | 5,580 | 5,580 | 5,500 | 5,500 | 4,000 | 2,351.97 |
| 1989-01-17 | 5,550 | 5,550 | 5,550 | 5,550 | 1,000 | 2,373.36 |
| 1989-01-13 | 5,600 | 5,600 | 5,580 | 5,580 | 9,000 | 2,386.18 |
| 1989-01-12 | 5,580 | 5,600 | 5,580 | 5,600 | 6,000 | 2,394.74 |
| 1989-01-11 | 5,710 | 5,710 | 5,700 | 5,700 | 6,000 | 2,437.50 |
| 1989-01-10 | 5,700 | 5,750 | 5,700 | 5,750 | 20,000 | 2,458.88 |
| 1989-01-09 | 5,720 | 5,720 | 5,720 | 5,720 | 1,000 | 2,446.05 |
| 1989-01-06 | 5,750 | 5,750 | 5,710 | 5,710 | 4,000 | 2,441.78 |
| 1989-01-05 | 5,800 | 5,800 | 5,800 | 5,800 | 5,000 | 2,480.26 |
| 1989-01-04 | 5,700 | 5,700 | 5,700 | 5,700 | 3,000 | 2,437.50 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1988-09-27]1株→1.3株
