8336 (株)武蔵野銀行 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 | 10,212 | 10,512 | 10,212 | 10,512 | 9,090 | 9,105.41 |
| 1989-12-28 | 10,011 | 10,011 | 9,961 | 10,011 | 27,669 | 8,671.45 |
| 1989-12-27 | 10,011 | 10,111 | 9,961 | 10,011 | 13,285 | 8,671.45 |
| 1989-12-26 | 10,212 | 10,312 | 10,011 | 10,212 | 8,490 | 8,845.56 |
| 1989-12-25 | 10,111 | 10,312 | 10,011 | 10,312 | 6,393 | 8,932.18 |
| 1989-12-22 | 9,811 | 10,212 | 9,811 | 10,111 | 9,789 | 8,758.07 |
| 1989-12-21 | 10,011 | 10,312 | 9,711 | 9,711 | 6,692 | 8,411.59 |
| 1989-12-20 | 10,111 | 10,312 | 10,011 | 10,212 | 7,492 | 8,845.56 |
| 1989-12-19 | 10,212 | 10,312 | 10,011 | 10,212 | 5,694 | 8,845.56 |
| 1989-12-18 | 10,312 | 10,412 | 10,111 | 10,412 | 15,682 | 9,018.79 |
| 1989-12-15 | 10,212 | 10,412 | 10,212 | 10,212 | 5,394 | 8,845.56 |
| 1989-12-14 | 10,412 | 10,512 | 10,212 | 10,512 | 23,074 | 9,105.41 |
| 1989-12-13 | 10,412 | 10,512 | 10,212 | 10,412 | 19,578 | 9,018.79 |
| 1989-12-12 | 10,212 | 10,812 | 10,111 | 10,412 | 32,663 | 9,018.79 |
| 1989-12-11 | 9,961 | 10,212 | 9,901 | 10,212 | 34,461 | 8,845.56 |
| 1989-12-08 | 10,011 | 10,011 | 9,811 | 9,911 | 28,768 | 8,584.83 |
| 1989-12-07 | 9,711 | 9,901 | 9,641 | 9,901 | 24,772 | 8,576.17 |
| 1989-12-06 | 9,611 | 9,711 | 9,581 | 9,641 | 7,891 | 8,350.96 |
| 1989-12-05 | 9,611 | 9,711 | 9,501 | 9,561 | 10,788 | 8,281.67 |
| 1989-12-04 | 9,451 | 9,611 | 9,321 | 9,611 | 5,694 | 8,324.97 |
| 1989-12-01 | 9,461 | 9,511 | 9,310 | 9,461 | 3,496 | 8,195.05 |
| 1989-11-30 | 9,511 | 9,511 | 9,361 | 9,461 | 3,696 | 8,195.05 |
| 1989-11-29 | 9,551 | 9,551 | 9,411 | 9,511 | 9,689 | 8,238.36 |
| 1989-11-28 | 9,411 | 9,631 | 9,361 | 9,561 | 20,477 | 8,281.67 |
| 1989-11-27 | 9,070 | 9,501 | 9,070 | 9,310 | 5,993 | 8,064.25 |
| 1989-11-24 | 8,990 | 9,110 | 8,990 | 9,010 | 13,085 | 7,804.39 |
| 1989-11-22 | 8,960 | 8,960 | 8,910 | 8,910 | 999 | 7,717.77 |
| 1989-11-21 | 8,990 | 8,990 | 8,910 | 8,920 | 1,199 | 7,726.44 |
| 1989-11-20 | 8,990 | 8,990 | 8,910 | 8,990 | 3,296 | 7,787.07 |
| 1989-11-17 | 9,010 | 9,010 | 8,960 | 9,000 | 5,194 | 7,795.73 |
| 1989-11-16 | 8,990 | 9,010 | 8,910 | 9,010 | 14,584 | 7,804.39 |
| 1989-11-15 | 8,840 | 9,010 | 8,830 | 8,860 | 5,893 | 7,674.46 |
| 1989-11-14 | 8,820 | 8,910 | 8,820 | 8,830 | 2,098 | 7,648.48 |
| 1989-11-13 | 8,890 | 9,010 | 8,870 | 8,870 | 1,598 | 7,683.13 |
| 1989-11-10 | 8,860 | 8,870 | 8,860 | 8,870 | 8,391 | 7,683.13 |
| 1989-11-09 | 8,860 | 8,910 | 8,860 | 8,860 | 2,697 | 7,674.46 |
| 1989-11-08 | 8,820 | 8,900 | 8,820 | 8,860 | 3,396 | 7,674.46 |
| 1989-11-07 | 8,830 | 8,910 | 8,830 | 8,910 | 23,873 | 7,717.77 |
| 1989-11-06 | 9,110 | 9,110 | 8,910 | 8,910 | 1,498 | 7,717.77 |
| 1989-11-02 | 8,840 | 9,010 | 8,840 | 9,010 | 8,890 | 7,804.39 |
| 1989-11-01 | 8,910 | 8,910 | 8,830 | 8,900 | 11,487 | 7,709.11 |
| 1989-10-31 | 8,970 | 9,000 | 8,910 | 8,910 | 11,187 | 7,717.77 |
| 1989-10-30 | 8,910 | 9,010 | 8,910 | 8,960 | 5,194 | 7,761.08 |
| 1989-10-27 | 9,010 | 9,110 | 8,920 | 9,010 | 10,588 | 7,804.39 |
| 1989-10-26 | 9,060 | 9,110 | 9,010 | 9,110 | 2,597 | 7,891.01 |
| 1989-10-25 | 9,010 | 9,010 | 9,010 | 9,010 | 4,095 | 7,804.39 |
| 1989-10-24 | 9,010 | 9,240 | 9,010 | 9,010 | 4,395 | 7,804.39 |
| 1989-10-23 | 8,910 | 9,020 | 8,900 | 9,010 | 5,094 | 7,804.39 |
| 1989-10-20 | 9,020 | 9,110 | 9,010 | 9,020 | 5,194 | 7,813.05 |
| 1989-10-19 | 9,010 | 9,010 | 9,010 | 9,010 | 4,894 | 7,804.39 |
| 1989-10-18 | 9,020 | 9,060 | 9,010 | 9,010 | 3,196 | 7,804.39 |
| 1989-10-17 | 9,000 | 9,110 | 8,960 | 9,010 | 3,896 | 7,804.39 |
| 1989-10-16 | 9,020 | 9,110 | 8,960 | 9,010 | 7,791 | 7,804.39 |
| 1989-10-13 | 9,210 | 9,300 | 9,120 | 9,120 | 8,990 | 7,899.67 |
| 1989-10-12 | 9,310 | 9,310 | 9,210 | 9,210 | 8,590 | 7,977.63 |
| 1989-10-11 | 9,611 | 9,611 | 9,310 | 9,511 | 11,787 | 8,238.36 |
| 1989-10-09 | 9,811 | 9,811 | 9,561 | 9,621 | 11,887 | 8,333.64 |
| 1989-10-06 | 9,911 | 9,911 | 9,711 | 9,811 | 13,185 | 8,498.21 |
| 1989-10-05 | 10,001 | 10,011 | 9,961 | 9,961 | 14,284 | 8,628.14 |
| 1989-10-04 | 9,911 | 10,212 | 9,911 | 10,011 | 35,860 | 8,671.45 |
| 1989-10-03 | 10,011 | 10,011 | 9,861 | 9,971 | 43,751 | 8,636.80 |
| 1989-10-02 | 9,711 | 10,011 | 9,711 | 10,011 | 62,529 | 8,671.45 |
| 1989-09-29 | 9,411 | 9,611 | 9,210 | 9,531 | 42,452 | 8,255.68 |
| 1989-09-28 | 8,990 | 9,611 | 8,990 | 9,511 | 28,568 | 8,238.36 |
| 1989-09-27 | 9,010 | 9,060 | 9,000 | 9,010 | 13,185 | 7,804.39 |
| 1989-09-26 | 9,160 | 9,160 | 9,000 | 9,060 | 26,170 | 7,847.70 |
| 1989-09-25 | 9,110 | 9,190 | 9,110 | 9,190 | 30,566 | 7,960.31 |
| 1989-09-22 | 9,010 | 9,210 | 8,980 | 9,010 | 45,549 | 7,804.39 |
| 1989-09-21 | 8,720 | 8,970 | 8,720 | 8,970 | 38,956 | 7,769.75 |
| 1989-09-20 | 8,610 | 8,970 | 8,530 | 8,710 | 59,932 | 7,544.54 |
| 1989-09-19 | 8,409 | 8,530 | 8,399 | 8,510 | 59,133 | 7,371.30 |
| 1989-09-18 | 8,209 | 8,409 | 8,209 | 8,259 | 17,580 | 7,153.88 |
| 1989-09-14 | 8,209 | 8,209 | 8,029 | 8,209 | 20,177 | 7,110.57 |
| 1989-09-13 | 8,149 | 8,209 | 8,019 | 8,159 | 24,872 | 7,067.26 |
| 1989-09-12 | 8,209 | 8,289 | 8,029 | 8,089 | 20,976 | 7,006.63 |
| 1989-09-11 | 8,329 | 8,399 | 8,099 | 8,209 | 40,754 | 7,110.57 |
| 1989-09-08 | 7,518 | 8,530 | 7,508 | 8,530 | 59,433 | 7,388.62 |
| 1989-09-07 | 7,498 | 7,599 | 7,458 | 7,528 | 21,176 | 6,520.70 |
| 1989-09-06 | 7,488 | 7,508 | 7,448 | 7,478 | 14,983 | 6,477.39 |
| 1989-09-05 | 7,438 | 7,498 | 7,438 | 7,488 | 10,388 | 6,486.05 |
| 1989-09-04 | 7,408 | 7,458 | 7,358 | 7,448 | 11,887 | 6,451.40 |
| 1989-09-01 | 7,338 | 7,498 | 7,308 | 7,408 | 12,686 | 6,416.75 |
| 1989-08-31 | 7,528 | 7,528 | 7,358 | 7,408 | 22,874 | 6,416.75 |
| 1989-08-30 | 7,258 | 7,609 | 7,258 | 7,508 | 41,453 | 6,503.37 |
| 1989-08-29 | 7,078 | 7,288 | 7,018 | 7,158 | 18,679 | 6,200.20 |
| 1989-08-28 | 7,098 | 7,098 | 7,048 | 7,098 | 3,097 | 6,148.23 |
| 1989-08-25 | 7,098 | 7,108 | 7,028 | 7,108 | 7,691 | 6,156.90 |
| 1989-08-24 | 7,068 | 7,108 | 7,018 | 7,108 | 41,253 | 6,156.90 |
| 1989-08-23 | 7,058 | 7,058 | 7,038 | 7,038 | 1,398 | 6,096.26 |
| 1989-08-22 | 7,058 | 7,058 | 7,028 | 7,058 | 2,697 | 6,113.59 |
| 1989-08-21 | 7,058 | 7,068 | 7,038 | 7,058 | 2,297 | 6,113.59 |
| 1989-08-18 | 7,068 | 7,068 | 7,018 | 7,068 | 1,598 | 6,122.25 |
| 1989-08-17 | 7,108 | 7,108 | 7,078 | 7,108 | 3,896 | 6,156.90 |
| 1989-08-16 | 7,058 | 7,108 | 7,058 | 7,108 | 2,397 | 6,156.90 |
| 1989-08-15 | 6,958 | 7,078 | 6,958 | 6,998 | 2,397 | 6,061.61 |
| 1989-08-14 | 7,008 | 7,098 | 6,958 | 6,958 | 2,198 | 6,026.97 |
| 1989-08-11 | 7,008 | 7,058 | 6,988 | 6,988 | 1,898 | 6,052.95 |
| 1989-08-10 | 7,108 | 7,108 | 7,018 | 7,018 | 1,798 | 6,078.94 |
| 1989-08-09 | 7,038 | 7,108 | 7,008 | 7,108 | 2,198 | 6,156.90 |
| 1989-08-08 | 6,898 | 7,098 | 6,898 | 7,098 | 1,598 | 6,148.23 |
| 1989-08-07 | 7,018 | 7,158 | 7,018 | 7,038 | 2,297 | 6,096.26 |
| 1989-08-04 | 7,198 | 7,198 | 7,068 | 7,068 | 2,098 | 6,122.25 |
| 1989-08-03 | 7,208 | 7,258 | 7,158 | 7,168 | 9,090 | 6,208.87 |
| 1989-08-02 | 7,158 | 7,248 | 7,158 | 7,208 | 17,380 | 6,243.51 |
| 1989-08-01 | 7,168 | 7,208 | 7,158 | 7,208 | 10,089 | 6,243.51 |
| 1989-07-31 | 7,008 | 7,158 | 7,008 | 7,148 | 11,087 | 6,191.54 |
| 1989-07-28 | 6,898 | 7,008 | 6,888 | 7,008 | 8,291 | 6,070.28 |
| 1989-07-27 | 6,888 | 6,908 | 6,888 | 6,898 | 6,393 | 5,974.99 |
| 1989-07-26 | 6,878 | 6,888 | 6,878 | 6,888 | 2,397 | 5,966.33 |
| 1989-07-25 | 6,828 | 6,858 | 6,828 | 6,858 | 2,098 | 5,940.35 |
| 1989-07-24 | 6,818 | 6,858 | 6,818 | 6,838 | 2,497 | 5,923.02 |
| 1989-07-21 | 6,808 | 6,858 | 6,808 | 6,858 | 2,497 | 5,940.35 |
| 1989-07-20 | 6,798 | 6,818 | 6,798 | 6,798 | 1,698 | 5,888.38 |
| 1989-07-19 | 6,858 | 6,888 | 6,818 | 6,888 | 5,993 | 5,966.33 |
| 1989-07-18 | 6,818 | 6,828 | 6,808 | 6,808 | 6,393 | 5,897.04 |
| 1989-07-17 | 6,818 | 6,818 | 6,818 | 6,818 | 5,594 | 5,905.70 |
| 1989-07-14 | 6,818 | 6,828 | 6,818 | 6,818 | 2,697 | 5,905.70 |
| 1989-07-13 | 6,818 | 6,828 | 6,818 | 6,828 | 2,198 | 5,914.36 |
| 1989-07-12 | 6,818 | 6,818 | 6,818 | 6,818 | 1,099 | 5,905.70 |
| 1989-07-11 | 6,808 | 6,808 | 6,808 | 6,808 | 2,198 | 5,897.04 |
| 1989-07-10 | 6,818 | 6,858 | 6,808 | 6,858 | 1,498 | 5,940.35 |
| 1989-07-07 | 6,808 | 6,888 | 6,808 | 6,888 | 2,497 | 5,966.33 |
| 1989-07-06 | 6,808 | 6,888 | 6,808 | 6,888 | 3,696 | 5,966.33 |
| 1989-07-05 | 6,808 | 6,888 | 6,808 | 6,808 | 2,897 | 5,897.04 |
| 1989-07-04 | 6,888 | 6,898 | 6,808 | 6,808 | 2,797 | 5,897.04 |
| 1989-07-03 | 6,898 | 6,898 | 6,798 | 6,798 | 2,397 | 5,888.38 |
| 1989-06-30 | 6,748 | 6,838 | 6,748 | 6,798 | 4,095 | 5,888.38 |
| 1989-06-29 | 6,878 | 6,888 | 6,808 | 6,808 | 6,293 | 5,897.04 |
| 1989-06-28 | 6,748 | 6,908 | 6,748 | 6,888 | 8,990 | 5,966.33 |
| 1989-06-27 | 6,808 | 6,848 | 6,808 | 6,808 | 10,588 | 5,897.04 |
| 1989-06-26 | 6,818 | 6,818 | 6,708 | 6,758 | 4,894 | 5,853.73 |
| 1989-06-23 | 6,858 | 6,878 | 6,808 | 6,808 | 1,898 | 5,897.04 |
| 1989-06-22 | 6,868 | 6,868 | 6,708 | 6,838 | 5,793 | 5,923.02 |
| 1989-06-21 | 6,878 | 6,878 | 6,708 | 6,858 | 9,489 | 5,940.35 |
| 1989-06-20 | 6,908 | 6,908 | 6,808 | 6,818 | 3,196 | 5,905.70 |
| 1989-06-19 | 6,898 | 6,908 | 6,898 | 6,898 | 5,294 | 5,974.99 |
| 1989-06-16 | 6,868 | 6,888 | 6,858 | 6,878 | 11,587 | 5,957.67 |
| 1989-06-15 | 6,858 | 6,858 | 6,828 | 6,858 | 7,492 | 5,940.35 |
| 1989-06-14 | 6,808 | 6,828 | 6,808 | 6,818 | 7,192 | 5,905.70 |
| 1989-06-13 | 6,838 | 6,838 | 6,818 | 6,818 | 2,697 | 5,905.70 |
| 1989-06-12 | 6,828 | 6,828 | 6,828 | 6,828 | 999 | 5,914.36 |
| 1989-06-09 | 6,828 | 6,838 | 6,828 | 6,828 | 2,897 | 5,914.36 |
| 1989-06-08 | 6,828 | 6,828 | 6,818 | 6,828 | 1,199 | 5,914.36 |
| 1989-06-07 | 6,808 | 6,868 | 6,808 | 6,818 | 3,496 | 5,905.70 |
| 1989-06-06 | 6,818 | 6,818 | 6,808 | 6,808 | 4,195 | 5,897.04 |
| 1989-06-05 | 6,818 | 6,818 | 6,808 | 6,808 | 999 | 5,897.04 |
| 1989-06-02 | 6,908 | 6,908 | 6,808 | 6,808 | 2,897 | 5,897.04 |
| 1989-06-01 | 6,758 | 6,818 | 6,758 | 6,768 | 7,591 | 5,862.39 |
| 1989-05-31 | 6,748 | 6,758 | 6,748 | 6,748 | 3,097 | 5,845.07 |
| 1989-05-30 | 6,838 | 6,838 | 6,738 | 6,738 | 2,897 | 5,836.40 |
| 1989-05-29 | 6,738 | 6,748 | 6,728 | 6,738 | 1,199 | 5,836.40 |
| 1989-05-26 | 6,758 | 6,808 | 6,718 | 6,718 | 1,398 | 5,819.08 |
| 1989-05-25 | 6,818 | 6,848 | 6,738 | 6,758 | 2,098 | 5,853.73 |
| 1989-05-24 | 6,858 | 6,908 | 6,738 | 6,808 | 6,293 | 5,897.04 |
| 1989-05-23 | 6,788 | 6,808 | 6,788 | 6,788 | 14,584 | 5,879.71 |
| 1989-05-22 | 6,798 | 6,808 | 6,788 | 6,788 | 4,795 | 5,879.71 |
| 1989-05-19 | 6,798 | 6,808 | 6,798 | 6,808 | 4,894 | 5,897.04 |
| 1989-05-18 | 6,718 | 6,888 | 6,718 | 6,788 | 2,797 | 5,879.71 |
| 1989-05-17 | 6,848 | 6,848 | 6,718 | 6,808 | 1,099 | 5,897.04 |
| 1989-05-16 | 6,678 | 6,758 | 6,668 | 6,688 | 1,299 | 5,793.09 |
| 1989-05-15 | 6,808 | 6,808 | 6,668 | 6,668 | 4,695 | 5,775.77 |
| 1989-05-12 | 6,758 | 6,928 | 6,718 | 6,928 | 21,076 | 6,000.98 |
| 1989-05-11 | 6,758 | 6,858 | 6,758 | 6,758 | 1,398 | 5,853.73 |
| 1989-05-10 | 6,928 | 6,928 | 6,738 | 6,738 | 4,295 | 5,836.40 |
| 1989-05-09 | 6,918 | 6,918 | 6,738 | 6,738 | 23,374 | 5,836.40 |
| 1989-05-08 | 6,708 | 6,808 | 6,708 | 6,718 | 1,299 | 5,819.08 |
| 1989-05-02 | 6,708 | 6,738 | 6,668 | 6,708 | 2,098 | 5,810.42 |
| 1989-05-01 | 6,678 | 6,738 | 6,658 | 6,708 | 1,798 | 5,810.42 |
| 1989-04-28 | 6,708 | 6,708 | 6,678 | 6,678 | 1,698 | 5,784.43 |
| 1989-04-27 | 6,647 | 6,738 | 6,647 | 6,738 | 1,498 | 5,836.40 |
| 1989-04-26 | 6,708 | 6,748 | 6,708 | 6,748 | 699 | 5,845.07 |
| 1989-04-25 | 6,798 | 6,798 | 6,708 | 6,788 | 7,791 | 5,879.71 |
| 1989-04-24 | 6,768 | 6,798 | 6,708 | 6,798 | 1,099 | 5,888.38 |
| 1989-04-21 | 6,798 | 6,798 | 6,768 | 6,768 | 699 | 5,862.39 |
| 1989-04-20 | 6,798 | 6,798 | 6,728 | 6,798 | 599 | 5,888.38 |
| 1989-04-19 | 6,798 | 6,798 | 6,768 | 6,768 | 5,893 | 5,862.39 |
| 1989-04-18 | 6,768 | 6,768 | 6,768 | 6,768 | 3,796 | 5,862.39 |
| 1989-04-17 | 6,768 | 6,778 | 6,768 | 6,768 | 8,890 | 5,862.39 |
| 1989-04-14 | 6,888 | 6,898 | 6,888 | 6,888 | 300 | 5,966.33 |
| 1989-04-13 | 6,788 | 6,958 | 6,788 | 6,918 | 6,493 | 5,992.32 |
| 1989-04-12 | 6,798 | 6,908 | 6,708 | 6,908 | 5,194 | 5,983.66 |
| 1989-04-11 | 6,758 | 6,758 | 6,758 | 6,758 | 200 | 5,853.73 |
| 1989-04-10 | 6,798 | 6,798 | 6,698 | 6,798 | 799 | 5,888.38 |
| 1989-04-07 | 6,708 | 6,708 | 6,708 | 6,708 | 300 | 5,810.42 |
| 1989-04-06 | 6,708 | 6,798 | 6,708 | 6,708 | 2,297 | 5,810.42 |
| 1989-04-05 | 6,808 | 6,808 | 6,708 | 6,708 | 599 | 5,810.42 |
| 1989-04-04 | 6,658 | 6,708 | 6,658 | 6,698 | 1,398 | 5,801.76 |
| 1989-04-03 | 6,647 | 6,798 | 6,607 | 6,658 | 5,494 | 5,767.11 |
| 1989-03-31 | 6,607 | 6,708 | 6,547 | 6,708 | 4,695 | 5,810.42 |
| 1989-03-30 | 6,698 | 6,808 | 6,698 | 6,708 | 400 | 5,810.42 |
| 1989-03-29 | 6,798 | 6,798 | 6,708 | 6,798 | 2,397 | 5,888.38 |
| 1989-03-28 | 6,497 | 6,497 | 6,497 | 6,497 | 1,299 | 5,627.65 |
| 1989-03-27 | 6,798 | 6,808 | 6,708 | 6,708 | 11,387 | 5,810.42 |
| 1989-03-24 | 6,808 | 6,828 | 6,808 | 6,808 | 17,780 | 5,897.04 |
| 1989-03-23 | 6,808 | 6,858 | 6,808 | 6,808 | 599 | 5,897.04 |
| 1989-03-22 | 6,958 | 6,958 | 6,808 | 6,808 | 1,398 | 5,897.04 |
| 1989-03-20 | 6,808 | 6,958 | 6,758 | 6,958 | 6,493 | 6,026.97 |
| 1989-03-17 | 6,848 | 6,908 | 6,808 | 6,908 | 1,398 | 5,983.66 |
| 1989-03-16 | 6,818 | 6,948 | 6,808 | 6,948 | 7,492 | 6,018.30 |
| 1989-03-15 | 6,928 | 6,928 | 6,808 | 6,808 | 8,890 | 5,897.04 |
| 1989-03-14 | 6,808 | 6,948 | 6,808 | 6,948 | 1,498 | 6,018.30 |
| 1989-03-13 | 6,768 | 6,858 | 6,768 | 6,858 | 1,498 | 5,940.35 |
| 1989-03-10 | 6,808 | 6,908 | 6,808 | 6,908 | 6,493 | 5,983.66 |
| 1989-03-09 | 6,818 | 6,818 | 6,808 | 6,808 | 1,698 | 5,897.04 |
| 1989-03-08 | 6,808 | 6,908 | 6,808 | 6,808 | 2,198 | 5,897.04 |
| 1989-03-07 | 6,808 | 6,988 | 6,808 | 6,988 | 799 | 6,052.95 |
| 1989-03-06 | 6,828 | 6,948 | 6,828 | 6,948 | 4,994 | 6,018.30 |
| 1989-03-03 | 6,818 | 6,898 | 6,788 | 6,788 | 5,793 | 5,879.71 |
| 1989-03-02 | 6,808 | 6,808 | 6,778 | 6,808 | 5,094 | 5,897.04 |
| 1989-03-01 | 6,768 | 6,958 | 6,768 | 6,908 | 7,392 | 5,983.66 |
| 1989-02-28 | 6,948 | 6,948 | 6,758 | 6,758 | 999 | 5,853.73 |
| 1989-02-27 | 6,858 | 6,958 | 6,858 | 6,958 | 2,198 | 6,026.97 |
| 1989-02-23 | 6,848 | 6,858 | 6,718 | 6,858 | 3,396 | 5,940.35 |
| 1989-02-22 | 6,958 | 6,978 | 6,858 | 6,958 | 2,497 | 6,026.97 |
| 1989-02-21 | 6,958 | 6,958 | 6,808 | 6,958 | 1,099 | 6,026.97 |
| 1989-02-20 | 6,978 | 6,988 | 6,808 | 6,988 | 4,295 | 6,052.95 |
| 1989-02-17 | 6,898 | 6,998 | 6,898 | 6,938 | 2,597 | 6,009.64 |
| 1989-02-16 | 6,878 | 6,998 | 6,718 | 6,998 | 2,797 | 6,061.61 |
| 1989-02-15 | 6,908 | 6,908 | 6,858 | 6,858 | 4,495 | 5,940.35 |
| 1989-02-14 | 7,008 | 7,028 | 6,858 | 6,898 | 6,193 | 5,974.99 |
| 1989-02-13 | 6,838 | 6,998 | 6,838 | 6,998 | 1,798 | 6,061.61 |
| 1989-02-10 | 7,098 | 7,098 | 7,038 | 7,038 | 2,997 | 6,096.26 |
| 1989-02-09 | 7,098 | 7,108 | 7,098 | 7,098 | 4,295 | 6,148.23 |
| 1989-02-08 | 7,098 | 7,148 | 7,098 | 7,108 | 10,288 | 6,156.90 |
| 1989-02-07 | 7,028 | 7,218 | 7,028 | 7,118 | 15,982 | 6,165.56 |
| 1989-02-06 | 7,138 | 7,148 | 7,108 | 7,108 | 1,698 | 6,156.90 |
| 1989-02-03 | 7,118 | 7,208 | 7,118 | 7,128 | 1,398 | 6,174.22 |
| 1989-02-02 | 7,208 | 7,288 | 7,118 | 7,118 | 2,497 | 6,165.56 |
| 1989-02-01 | 7,288 | 7,288 | 7,108 | 7,108 | 11,487 | 6,156.90 |
| 1989-01-31 | 7,108 | 7,288 | 7,108 | 7,288 | 14,384 | 6,312.81 |
| 1989-01-30 | 7,278 | 7,398 | 7,208 | 7,208 | 7,691 | 6,243.51 |
| 1989-01-28 | 7,408 | 7,438 | 7,308 | 7,308 | 16,182 | 6,330.13 |
| 1989-01-27 | 7,428 | 7,438 | 7,368 | 7,408 | 9,489 | 6,416.75 |
| 1989-01-26 | 7,428 | 7,458 | 7,308 | 7,308 | 23,973 | 6,330.13 |
| 1989-01-25 | 7,508 | 7,559 | 7,308 | 7,458 | 68,922 | 6,460.06 |
| 1989-01-24 | 7,198 | 7,238 | 7,158 | 7,228 | 67,224 | 6,260.84 |
| 1989-01-23 | 7,108 | 7,158 | 7,018 | 7,138 | 10,888 | 6,182.88 |
| 1989-01-20 | 7,098 | 7,108 | 7,028 | 7,108 | 2,997 | 6,156.90 |
| 1989-01-19 | 7,008 | 7,098 | 7,008 | 7,088 | 8,091 | 6,139.57 |
| 1989-01-18 | 6,908 | 7,048 | 6,908 | 7,008 | 11,587 | 6,070.28 |
| 1989-01-17 | 6,998 | 7,158 | 6,908 | 6,908 | 9,889 | 5,983.66 |
| 1989-01-13 | 7,008 | 7,008 | 6,908 | 6,998 | 3,296 | 6,061.61 |
| 1989-01-12 | 6,938 | 7,008 | 6,908 | 7,008 | 7,591 | 6,070.28 |
| 1989-01-11 | 7,008 | 7,008 | 6,818 | 6,958 | 3,396 | 6,026.97 |
| 1989-01-10 | 6,898 | 7,158 | 6,808 | 6,808 | 6,593 | 5,897.04 |
| 1989-01-09 | 6,858 | 6,908 | 6,808 | 6,908 | 2,897 | 5,983.66 |
| 1989-01-06 | 6,908 | 6,908 | 6,808 | 6,908 | 2,297 | 5,983.66 |
| 1989-01-05 | 6,888 | 6,908 | 6,868 | 6,908 | 4,095 | 5,983.66 |
| 1989-01-04 | 6,858 | 6,868 | 6,788 | 6,868 | 3,196 | 5,949.01 |
分割・併合履歴 ： [1995-07-26]1株→1.083株 [1993-01-26]1株→1.066株 [1988-03-28]1株→1.058株 [1987-03-27]1株→1.05株 [1985-07-27]1株→1.149株
