8227 (株)しまむら 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 | 3,750 | 3,800 | 3,750 | 3,800 | 12,000 | 1,297.73 |
| 1989-12-28 | 3,620 | 3,620 | 3,620 | 3,620 | 5,000 | 1,236.25 |
| 1989-12-27 | 3,610 | 3,610 | 3,610 | 3,610 | 6,000 | 1,232.84 |
| 1989-12-26 | 3,500 | 3,560 | 3,500 | 3,560 | 10,000 | 1,215.76 |
| 1989-12-25 | 3,500 | 3,500 | 3,500 | 3,500 | 24,000 | 1,195.27 |
| 1989-12-22 | 3,500 | 3,500 | 3,500 | 3,500 | 6,000 | 1,195.27 |
| 1989-12-21 | 3,500 | 3,500 | 3,500 | 3,500 | 5,000 | 1,195.27 |
| 1989-12-20 | 3,550 | 3,550 | 3,550 | 3,550 | 5,000 | 1,212.35 |
| 1989-12-19 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 | 1,195.27 |
| 1989-12-15 | 3,550 | 3,550 | 3,500 | 3,500 | 7,000 | 1,195.27 |
| 1989-12-14 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,195.27 |
| 1989-12-13 | 3,470 | 3,470 | 3,450 | 3,470 | 10,000 | 1,185.03 |
| 1989-12-12 | 3,470 | 3,470 | 3,470 | 3,470 | 2,000 | 1,185.03 |
| 1989-12-11 | 3,500 | 3,510 | 3,470 | 3,470 | 14,000 | 1,185.03 |
| 1989-12-08 | 3,500 | 3,500 | 3,450 | 3,450 | 3,000 | 1,178.20 |
| 1989-12-07 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 | 1,195.27 |
| 1989-12-06 | 3,450 | 3,500 | 3,450 | 3,500 | 3,000 | 1,195.27 |
| 1989-12-05 | 3,510 | 3,510 | 3,500 | 3,500 | 3,000 | 1,195.27 |
| 1989-12-01 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 1,178.20 |
| 1989-11-30 | 3,500 | 3,500 | 3,450 | 3,450 | 9,000 | 1,178.20 |
| 1989-11-29 | 3,500 | 3,500 | 3,500 | 3,500 | 13,000 | 1,195.27 |
| 1989-11-28 | 3,510 | 3,510 | 3,510 | 3,510 | 6,000 | 1,198.69 |
| 1989-11-27 | 3,500 | 3,510 | 3,500 | 3,510 | 3,000 | 1,198.69 |
| 1989-11-21 | 3,510 | 3,510 | 3,500 | 3,500 | 2,000 | 1,195.27 |
| 1989-11-20 | 3,510 | 3,510 | 3,500 | 3,500 | 5,000 | 1,195.27 |
| 1989-11-17 | 3,520 | 3,520 | 3,510 | 3,510 | 4,000 | 1,198.69 |
| 1989-11-16 | 3,520 | 3,520 | 3,510 | 3,510 | 5,000 | 1,198.69 |
| 1989-11-15 | 3,510 | 3,510 | 3,510 | 3,510 | 2,000 | 1,198.69 |
| 1989-11-14 | 3,510 | 3,510 | 3,510 | 3,510 | 1,000 | 1,198.69 |
| 1989-11-09 | 3,590 | 3,590 | 3,500 | 3,500 | 2,000 | 1,195.27 |
| 1989-11-08 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 | 1,195.27 |
| 1989-11-06 | 3,550 | 3,550 | 3,500 | 3,500 | 2,000 | 1,195.27 |
| 1989-11-01 | 3,500 | 3,500 | 3,500 | 3,500 | 18,000 | 1,195.27 |
| 1989-10-31 | 3,650 | 3,650 | 3,650 | 3,650 | 5,000 | 1,246.50 |
| 1989-10-30 | 3,500 | 3,510 | 3,500 | 3,500 | 11,000 | 1,195.27 |
| 1989-10-27 | 3,550 | 3,650 | 3,550 | 3,600 | 11,000 | 1,229.42 |
| 1989-10-26 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 | 1,195.27 |
| 1989-10-25 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 1,229.42 |
| 1989-10-24 | 3,650 | 3,650 | 3,600 | 3,650 | 8,000 | 1,246.50 |
| 1989-10-23 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 1,246.50 |
| 1989-10-20 | 3,680 | 3,680 | 3,680 | 3,680 | 6,000 | 1,256.74 |
| 1989-10-19 | 3,500 | 3,510 | 3,500 | 3,510 | 10,000 | 1,198.69 |
| 1989-10-18 | 3,510 | 3,510 | 3,500 | 3,510 | 4,000 | 1,198.69 |
| 1989-10-17 | 3,700 | 3,710 | 3,700 | 3,710 | 4,000 | 1,266.99 |
| 1989-10-16 | 3,700 | 3,780 | 3,660 | 3,660 | 27,000 | 1,249.91 |
| 1989-10-13 | 3,800 | 3,850 | 3,800 | 3,850 | 11,000 | 1,314.80 |
| 1989-10-12 | 3,890 | 3,890 | 3,820 | 3,850 | 16,000 | 1,314.80 |
| 1989-10-11 | 3,810 | 3,950 | 3,810 | 3,850 | 49,000 | 1,314.80 |
| 1989-10-09 | 3,800 | 3,820 | 3,800 | 3,800 | 41,000 | 1,297.73 |
| 1989-10-06 | 3,660 | 3,700 | 3,640 | 3,700 | 78,000 | 1,263.57 |
| 1989-10-05 | 3,630 | 3,660 | 3,600 | 3,660 | 18,000 | 1,249.91 |
| 1989-10-04 | 3,550 | 3,620 | 3,550 | 3,600 | 41,000 | 1,229.42 |
| 1989-10-03 | 3,600 | 3,600 | 3,500 | 3,500 | 24,000 | 1,195.27 |
| 1989-10-02 | 3,550 | 3,600 | 3,550 | 3,580 | 5,000 | 1,222.59 |
| 1989-09-29 | 3,500 | 3,550 | 3,470 | 3,550 | 110,000 | 1,212.35 |
| 1989-09-28 | 3,490 | 3,490 | 3,470 | 3,470 | 15,000 | 1,185.03 |
| 1989-09-27 | 3,490 | 3,500 | 3,470 | 3,500 | 7,000 | 1,195.27 |
| 1989-09-26 | 3,450 | 3,500 | 3,450 | 3,500 | 22,000 | 1,195.27 |
| 1989-09-25 | 3,500 | 3,500 | 3,430 | 3,470 | 44,000 | 1,185.03 |
| 1989-09-22 | 3,360 | 3,550 | 3,360 | 3,440 | 80,000 | 1,174.78 |
| 1989-09-21 | 3,250 | 3,330 | 3,250 | 3,330 | 41,000 | 1,137.22 |
| 1989-09-20 | 3,200 | 3,250 | 3,200 | 3,250 | 12,000 | 1,109.90 |
| 1989-09-19 | 3,140 | 3,210 | 3,140 | 3,210 | 16,000 | 1,096.24 |
| 1989-09-14 | 3,260 | 3,290 | 3,230 | 3,290 | 14,000 | 1,123.56 |
| 1989-09-13 | 3,260 | 3,290 | 3,260 | 3,290 | 4,000 | 1,123.56 |
| 1989-09-12 | 3,310 | 3,320 | 3,300 | 3,310 | 9,000 | 1,130.39 |
| 1989-09-11 | 3,360 | 3,360 | 3,310 | 3,350 | 29,000 | 1,144.05 |
| 1989-09-08 | 3,390 | 3,390 | 3,340 | 3,370 | 11,000 | 1,150.88 |
| 1989-09-07 | 3,360 | 3,370 | 3,340 | 3,340 | 21,000 | 1,140.63 |
| 1989-09-06 | 3,350 | 3,350 | 3,300 | 3,340 | 12,000 | 1,140.63 |
| 1989-09-05 | 3,370 | 3,370 | 3,350 | 3,350 | 12,000 | 1,144.05 |
| 1989-09-04 | 3,500 | 3,500 | 3,460 | 3,470 | 22,000 | 1,185.03 |
| 1989-09-01 | 3,430 | 3,500 | 3,430 | 3,490 | 50,000 | 1,191.86 |
| 1989-08-31 | 3,340 | 3,430 | 3,340 | 3,430 | 56,000 | 1,171.37 |
| 1989-08-30 | 3,330 | 3,400 | 3,330 | 3,350 | 106,000 | 1,144.05 |
| 1989-08-29 | 3,120 | 3,320 | 3,120 | 3,320 | 92,000 | 1,133.80 |
| 1989-08-28 | 3,060 | 3,100 | 3,060 | 3,100 | 21,000 | 1,058.67 |
| 1989-08-25 | 3,000 | 3,060 | 3,000 | 3,060 | 48,000 | 1,045.01 |
| 1989-08-24 | 2,970 | 3,000 | 2,970 | 2,980 | 18,000 | 1,017.69 |
| 1989-08-23 | 2,950 | 3,000 | 2,940 | 2,970 | 19,000 | 1,014.27 |
| 1989-08-22 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 1,004.03 |
| 1989-08-21 | 2,950 | 2,950 | 2,930 | 2,930 | 19,000 | 1,000.61 |
| 1989-08-18 | 2,930 | 2,930 | 2,930 | 2,930 | 7,000 | 1,000.61 |
| 1989-08-17 | 2,930 | 2,930 | 2,930 | 2,930 | 4,000 | 1,000.61 |
| 1989-08-16 | 2,930 | 2,930 | 2,930 | 2,930 | 14,000 | 1,000.61 |
| 1989-08-15 | 2,930 | 2,930 | 2,930 | 2,930 | 18,000 | 1,000.61 |
| 1989-08-14 | 2,930 | 2,950 | 2,920 | 2,930 | 59,000 | 1,000.61 |
| 1989-08-11 | 2,890 | 2,920 | 2,880 | 2,920 | 48,000 | 997.20 |
| 1989-08-10 | 2,920 | 2,920 | 2,850 | 2,850 | 7,000 | 973.29 |
| 1989-08-09 | 2,920 | 2,920 | 2,870 | 2,920 | 35,000 | 997.20 |
| 1989-08-08 | 2,850 | 2,890 | 2,840 | 2,890 | 63,000 | 986.95 |
| 1989-08-07 | 2,840 | 2,850 | 2,840 | 2,850 | 26,000 | 973.29 |
| 1989-08-04 | 2,790 | 2,850 | 2,790 | 2,830 | 26,000 | 966.46 |
| 1989-08-03 | 2,750 | 2,790 | 2,750 | 2,790 | 24,000 | 952.80 |
| 1989-08-02 | 2,700 | 2,800 | 2,700 | 2,750 | 12,000 | 939.14 |
| 1989-08-01 | 2,730 | 2,740 | 2,720 | 2,740 | 34,000 | 935.73 |
| 1989-07-31 | 2,710 | 2,730 | 2,710 | 2,730 | 7,000 | 932.31 |
| 1989-07-28 | 2,690 | 2,690 | 2,690 | 2,690 | 3,000 | 918.65 |
| 1989-07-27 | 2,650 | 2,730 | 2,650 | 2,690 | 13,000 | 918.65 |
| 1989-07-26 | 2,680 | 2,690 | 2,680 | 2,690 | 6,000 | 918.65 |
| 1989-07-25 | 2,690 | 2,720 | 2,680 | 2,680 | 14,000 | 915.24 |
| 1989-07-24 | 2,690 | 2,720 | 2,690 | 2,720 | 20,000 | 928.90 |
| 1989-07-21 | 2,680 | 2,700 | 2,680 | 2,690 | 61,000 | 918.65 |
| 1989-07-18 | 2,640 | 2,680 | 2,600 | 2,680 | 4,000 | 915.24 |
| 1989-07-17 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 | 915.24 |
| 1989-07-14 | 2,730 | 2,730 | 2,690 | 2,690 | 17,000 | 918.65 |
| 1989-07-13 | 2,680 | 2,680 | 2,680 | 2,680 | 2,000 | 915.24 |
| 1989-07-12 | 2,700 | 2,730 | 2,660 | 2,730 | 5,000 | 932.31 |
| 1989-07-11 | 2,730 | 2,730 | 2,710 | 2,710 | 7,000 | 925.48 |
| 1989-07-10 | 2,730 | 2,730 | 2,730 | 2,730 | 10,000 | 932.31 |
| 1989-07-07 | 2,700 | 2,750 | 2,700 | 2,750 | 29,000 | 939.14 |
| 1989-07-06 | 2,660 | 2,660 | 2,660 | 2,660 | 10,000 | 908.41 |
| 1989-07-05 | 2,660 | 2,700 | 2,660 | 2,660 | 13,000 | 908.41 |
| 1989-07-04 | 2,700 | 2,700 | 2,700 | 2,700 | 9,000 | 922.07 |
| 1989-07-03 | 2,660 | 2,700 | 2,660 | 2,700 | 9,000 | 922.07 |
| 1989-06-30 | 2,700 | 2,700 | 2,660 | 2,700 | 14,000 | 922.07 |
| 1989-06-29 | 2,660 | 2,690 | 2,660 | 2,680 | 13,000 | 915.24 |
| 1989-06-28 | 2,650 | 2,670 | 2,650 | 2,670 | 22,000 | 911.82 |
| 1989-06-27 | 2,650 | 2,670 | 2,650 | 2,650 | 9,000 | 904.99 |
| 1989-06-26 | 2,610 | 2,650 | 2,610 | 2,650 | 112,000 | 904.99 |
| 1989-06-23 | 2,650 | 2,650 | 2,610 | 2,610 | 33,000 | 891.33 |
| 1989-06-22 | 2,570 | 2,650 | 2,570 | 2,650 | 5,000 | 904.99 |
| 1989-06-21 | 2,610 | 2,650 | 2,610 | 2,650 | 7,000 | 904.99 |
| 1989-06-20 | 2,650 | 2,650 | 2,640 | 2,640 | 11,000 | 901.58 |
| 1989-06-19 | 2,650 | 2,650 | 2,640 | 2,650 | 8,000 | 904.99 |
| 1989-06-16 | 2,690 | 2,700 | 2,690 | 2,690 | 4,000 | 918.65 |
| 1989-06-15 | 2,620 | 2,670 | 2,600 | 2,670 | 7,000 | 911.82 |
| 1989-06-14 | 2,580 | 2,620 | 2,580 | 2,620 | 4,000 | 894.75 |
| 1989-06-13 | 2,590 | 2,620 | 2,580 | 2,620 | 3,000 | 894.75 |
| 1989-06-12 | 2,670 | 2,670 | 2,670 | 2,670 | 2,000 | 911.82 |
| 1989-06-09 | 2,680 | 2,690 | 2,670 | 2,680 | 9,000 | 915.24 |
| 1989-06-08 | 2,600 | 2,680 | 2,600 | 2,670 | 6,000 | 911.82 |
| 1989-06-07 | 2,650 | 2,680 | 2,650 | 2,680 | 9,000 | 915.24 |
| 1989-06-06 | 2,690 | 2,690 | 2,690 | 2,690 | 3,000 | 918.65 |
| 1989-06-05 | 2,670 | 2,690 | 2,670 | 2,690 | 5,000 | 918.65 |
| 1989-06-02 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 | 918.65 |
| 1989-06-01 | 2,680 | 2,690 | 2,680 | 2,690 | 4,000 | 918.65 |
| 1989-05-31 | 2,700 | 2,700 | 2,680 | 2,690 | 10,000 | 918.65 |
| 1989-05-30 | 2,680 | 2,700 | 2,680 | 2,700 | 3,000 | 922.07 |
| 1989-05-29 | 2,670 | 2,700 | 2,670 | 2,700 | 61,000 | 922.07 |
| 1989-05-26 | 2,670 | 2,690 | 2,660 | 2,670 | 62,000 | 911.82 |
| 1989-05-25 | 2,650 | 2,650 | 2,630 | 2,630 | 13,000 | 898.16 |
| 1989-05-24 | 2,680 | 2,680 | 2,670 | 2,670 | 8,000 | 911.82 |
| 1989-05-23 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 | 904.99 |
| 1989-05-22 | 2,650 | 2,690 | 2,650 | 2,670 | 11,000 | 911.82 |
| 1989-05-19 | 2,660 | 2,660 | 2,650 | 2,650 | 4,000 | 904.99 |
| 1989-05-18 | 2,660 | 2,660 | 2,650 | 2,660 | 14,000 | 908.41 |
| 1989-05-17 | 2,630 | 2,690 | 2,630 | 2,650 | 17,000 | 904.99 |
| 1989-05-16 | 2,670 | 2,670 | 2,620 | 2,620 | 10,000 | 894.75 |
| 1989-05-15 | 2,650 | 2,670 | 2,620 | 2,670 | 12,000 | 911.82 |
| 1989-05-12 | 2,600 | 2,660 | 2,600 | 2,660 | 19,000 | 908.41 |
| 1989-05-11 | 2,640 | 2,640 | 2,600 | 2,600 | 8,000 | 887.92 |
| 1989-05-10 | 2,610 | 2,640 | 2,600 | 2,600 | 18,000 | 887.92 |
| 1989-05-09 | 2,620 | 2,650 | 2,610 | 2,610 | 13,000 | 891.33 |
| 1989-05-08 | 2,600 | 2,650 | 2,600 | 2,650 | 9,000 | 904.99 |
| 1989-05-02 | 2,650 | 2,650 | 2,600 | 2,600 | 24,000 | 887.92 |
| 1989-05-01 | 2,550 | 2,650 | 2,550 | 2,650 | 16,000 | 904.99 |
| 1989-04-28 | 2,580 | 2,590 | 2,570 | 2,570 | 16,000 | 877.67 |
| 1989-04-27 | 2,500 | 2,600 | 2,500 | 2,600 | 8,000 | 887.92 |
| 1989-04-26 | 2,560 | 2,560 | 2,520 | 2,520 | 7,000 | 860.60 |
| 1989-04-25 | 2,550 | 2,550 | 2,550 | 2,550 | 7,000 | 870.84 |
| 1989-04-24 | 2,590 | 2,600 | 2,550 | 2,550 | 7,000 | 870.84 |
| 1989-04-21 | 2,560 | 2,600 | 2,560 | 2,600 | 11,000 | 887.92 |
| 1989-04-20 | 2,560 | 2,560 | 2,550 | 2,550 | 17,000 | 870.84 |
| 1989-04-19 | 2,500 | 2,550 | 2,500 | 2,550 | 8,000 | 870.84 |
| 1989-04-18 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 853.77 |
| 1989-04-17 | 2,500 | 2,500 | 2,500 | 2,500 | 12,000 | 853.77 |
| 1989-04-13 | 2,530 | 2,530 | 2,530 | 2,530 | 10,000 | 864.01 |
| 1989-04-12 | 2,500 | 2,500 | 2,450 | 2,450 | 7,000 | 836.69 |
| 1989-04-11 | 2,470 | 2,470 | 2,470 | 2,470 | 2,000 | 843.52 |
| 1989-04-10 | 2,470 | 2,470 | 2,400 | 2,400 | 2,000 | 819.62 |
| 1989-04-07 | 2,320 | 2,470 | 2,320 | 2,470 | 4,000 | 843.52 |
| 1989-04-06 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 | 792.30 |
| 1989-04-05 | 2,310 | 2,310 | 2,310 | 2,310 | 4,000 | 788.88 |
| 1989-04-04 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 | 853.77 |
| 1989-04-03 | 2,550 | 2,550 | 2,550 | 2,550 | 6,000 | 870.84 |
| 1989-03-31 | 2,590 | 2,690 | 2,550 | 2,690 | 56,000 | 918.65 |
| 1989-03-30 | 2,530 | 2,600 | 2,460 | 2,600 | 53,000 | 887.92 |
| 1989-03-29 | 2,450 | 2,570 | 2,450 | 2,570 | 13,000 | 877.67 |
| 1989-03-28 | 2,500 | 2,520 | 2,480 | 2,520 | 88,000 | 860.60 |
| 1989-03-27 | 2,400 | 2,500 | 2,370 | 2,500 | 17,000 | 853.77 |
| 1989-03-24 | 2,520 | 2,520 | 2,470 | 2,470 | 10,000 | 843.52 |
| 1989-03-23 | 2,600 | 2,600 | 2,510 | 2,600 | 1,700,999 | 887.92 |
| 1989-03-22 | 2,510 | 2,600 | 2,480 | 2,600 | 45,000 | 887.92 |
| 1989-03-20 | 2,520 | 2,550 | 2,500 | 2,550 | 27,000 | 870.84 |
| 1989-03-17 | 2,420 | 2,520 | 2,420 | 2,520 | 11,000 | 860.60 |
| 1989-03-16 | 2,460 | 2,470 | 2,400 | 2,470 | 17,000 | 843.52 |
| 1989-03-15 | 2,370 | 2,470 | 2,350 | 2,470 | 40,000 | 843.52 |
| 1989-03-14 | 2,340 | 2,420 | 2,340 | 2,390 | 18,000 | 816.20 |
| 1989-03-13 | 2,300 | 2,400 | 2,300 | 2,340 | 11,000 | 799.13 |
| 1989-03-10 | 2,260 | 2,260 | 2,260 | 2,260 | 17,000 | 771.81 |
| 1989-03-07 | 2,490 | 2,540 | 2,490 | 2,540 | 5,000 | 867.43 |
| 1989-03-06 | 2,550 | 2,550 | 2,550 | 2,550 | 5,000 | 870.84 |
| 1989-03-03 | 2,590 | 2,600 | 2,530 | 2,590 | 11,000 | 884.50 |
| 1989-03-02 | 2,600 | 2,600 | 2,600 | 2,600 | 7,000 | 887.92 |
| 1989-03-01 | 2,650 | 2,670 | 2,600 | 2,600 | 26,000 | 887.92 |
| 1989-02-28 | 2,650 | 2,670 | 2,650 | 2,670 | 13,000 | 911.82 |
| 1989-02-27 | 2,660 | 2,660 | 2,660 | 2,660 | 2,000 | 908.41 |
| 1989-02-23 | 2,700 | 2,700 | 2,650 | 2,650 | 7,000 | 904.99 |
| 1989-02-21 | 2,690 | 2,700 | 2,690 | 2,700 | 15,000 | 922.07 |
| 1989-02-20 | 2,760 | 2,760 | 2,760 | 2,760 | 2,000 | 942.56 |
| 1989-02-17 | 2,770 | 2,800 | 2,760 | 2,770 | 34,000 | 945.97 |
| 1989-02-16 | 2,770 | 2,770 | 2,750 | 2,760 | 20,000 | 942.56 |
| 1989-02-15 | 2,810 | 2,810 | 2,760 | 2,770 | 8,000 | 945.97 |
| 1989-02-14 | 3,230 | 3,230 | 3,180 | 3,220 | 349,000 | 956.22 |
| 1989-02-13 | 3,180 | 3,200 | 3,150 | 3,180 | 403,000 | 944.34 |
| 1989-02-10 | 3,190 | 3,200 | 3,160 | 3,170 | 119,000 | 941.37 |
| 1989-02-09 | 3,160 | 3,190 | 3,160 | 3,190 | 113,000 | 947.31 |
| 1989-02-08 | 3,160 | 3,180 | 3,150 | 3,170 | 273,000 | 941.37 |
| 1989-02-07 | 3,170 | 3,190 | 3,150 | 3,150 | 116,000 | 935.43 |
| 1989-02-06 | 3,160 | 3,200 | 3,150 | 3,170 | 70,000 | 941.37 |
| 1989-02-03 | 3,180 | 3,200 | 3,150 | 3,200 | 65,000 | 950.28 |
| 1989-02-02 | 3,150 | 3,150 | 3,120 | 3,150 | 9,000 | 935.43 |
| 1989-02-01 | 3,150 | 3,190 | 3,120 | 3,120 | 18,000 | 926.52 |
| 1989-01-31 | 3,100 | 3,200 | 3,100 | 3,200 | 39,000 | 950.28 |
| 1989-01-30 | 3,100 | 3,150 | 3,100 | 3,150 | 16,000 | 935.43 |
| 1989-01-28 | 3,160 | 3,160 | 3,140 | 3,150 | 56,000 | 935.43 |
| 1989-01-27 | 3,200 | 3,230 | 3,200 | 3,210 | 175,000 | 953.25 |
| 1989-01-26 | 3,120 | 3,200 | 3,120 | 3,200 | 131,000 | 950.28 |
| 1989-01-25 | 3,090 | 3,120 | 3,090 | 3,120 | 46,000 | 926.52 |
| 1989-01-24 | 3,070 | 3,120 | 3,070 | 3,100 | 165,000 | 920.58 |
| 1989-01-23 | 3,040 | 3,060 | 3,040 | 3,050 | 26,000 | 905.74 |
| 1989-01-20 | 3,030 | 3,060 | 3,030 | 3,040 | 60,000 | 902.77 |
| 1989-01-19 | 3,020 | 3,030 | 3,020 | 3,030 | 20,000 | 899.80 |
| 1989-01-18 | 3,040 | 3,050 | 3,020 | 3,020 | 21,000 | 896.83 |
| 1989-01-17 | 3,000 | 3,060 | 3,000 | 3,050 | 24,000 | 905.74 |
| 1989-01-13 | 3,010 | 3,020 | 3,000 | 3,000 | 27,000 | 890.89 |
| 1989-01-12 | 3,000 | 3,030 | 3,000 | 3,030 | 20,000 | 899.80 |
| 1989-01-11 | 3,020 | 3,040 | 3,010 | 3,040 | 56,000 | 902.77 |
| 1989-01-10 | 3,030 | 3,060 | 3,000 | 3,000 | 80,000 | 890.89 |
| 1989-01-09 | 3,060 | 3,060 | 3,040 | 3,060 | 30,000 | 908.71 |
| 1989-01-06 | 3,070 | 3,090 | 3,050 | 3,050 | 55,000 | 905.74 |
| 1989-01-05 | 3,050 | 3,100 | 3,050 | 3,070 | 80,000 | 911.67 |
| 1989-01-04 | 3,100 | 3,100 | 3,030 | 3,100 | 42,000 | 920.58 |
分割・併合履歴 ： [2024-02-19]1株→2株 [1995-02-15]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.15株
