8337 (株)千葉興業銀行 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 | 10,630 | 10,830 | 10,530 | 10,830 | 12,565 | 10,343.80 |
| 1989-12-28 | 10,630 | 10,730 | 10,530 | 10,630 | 8,077 | 10,152.80 |
| 1989-12-27 | 10,229 | 10,530 | 10,229 | 10,530 | 7,180 | 10,057.30 |
| 1989-12-26 | 10,429 | 10,429 | 10,128 | 10,429 | 14,858 | 9,960.84 |
| 1989-12-25 | 10,329 | 10,429 | 10,128 | 10,429 | 5,684 | 9,960.84 |
| 1989-12-22 | 10,530 | 10,530 | 10,028 | 10,128 | 28,220 | 9,673.35 |
| 1989-12-21 | 10,730 | 10,730 | 10,630 | 10,630 | 8,476 | 10,152.80 |
| 1989-12-20 | 10,931 | 10,931 | 10,630 | 10,830 | 29,417 | 10,343.80 |
| 1989-12-19 | 10,730 | 10,830 | 10,630 | 10,730 | 14,160 | 10,248.30 |
| 1989-12-18 | 10,830 | 10,830 | 10,730 | 10,830 | 12,066 | 10,343.80 |
| 1989-12-15 | 10,830 | 10,830 | 10,630 | 10,830 | 10,371 | 10,343.80 |
| 1989-12-14 | 10,730 | 10,830 | 10,530 | 10,830 | 35,500 | 10,343.80 |
| 1989-12-13 | 10,730 | 10,830 | 10,530 | 10,830 | 23,933 | 10,343.80 |
| 1989-12-12 | 10,730 | 10,730 | 10,530 | 10,730 | 9,274 | 10,248.30 |
| 1989-12-11 | 10,630 | 10,830 | 10,530 | 10,830 | 23,234 | 10,343.80 |
| 1989-12-08 | 10,630 | 10,730 | 10,429 | 10,530 | 16,653 | 10,057.30 |
| 1989-12-07 | 10,530 | 10,730 | 10,429 | 10,630 | 18,548 | 10,152.80 |
| 1989-12-06 | 10,530 | 10,630 | 10,429 | 10,530 | 13,462 | 10,057.30 |
| 1989-12-05 | 10,530 | 10,630 | 10,530 | 10,530 | 15,955 | 10,057.30 |
| 1989-12-04 | 10,630 | 10,630 | 10,530 | 10,630 | 11,069 | 10,152.80 |
| 1989-12-01 | 10,630 | 10,630 | 10,429 | 10,630 | 25,727 | 10,152.80 |
| 1989-11-30 | 10,530 | 10,730 | 10,229 | 10,730 | 27,024 | 10,248.30 |
| 1989-11-29 | 10,730 | 10,830 | 10,530 | 10,530 | 13,961 | 10,057.30 |
| 1989-11-28 | 10,128 | 11,031 | 10,128 | 10,931 | 226,063 | 10,440.30 |
| 1989-11-27 | 9,848 | 10,530 | 9,848 | 10,229 | 155,561 | 9,769.82 |
| 1989-11-24 | 9,757 | 9,828 | 9,757 | 9,828 | 11,268 | 9,386.82 |
| 1989-11-22 | 9,727 | 9,767 | 9,727 | 9,757 | 17,850 | 9,319.01 |
| 1989-11-21 | 9,727 | 9,727 | 9,687 | 9,727 | 8,077 | 9,290.35 |
| 1989-11-20 | 9,627 | 9,727 | 9,627 | 9,677 | 4,388 | 9,242.60 |
| 1989-11-17 | 9,587 | 9,677 | 9,577 | 9,627 | 11,169 | 9,194.84 |
| 1989-11-16 | 9,527 | 9,607 | 9,527 | 9,577 | 12,664 | 9,147.09 |
| 1989-11-15 | 9,427 | 9,627 | 9,427 | 9,577 | 12,166 | 9,147.09 |
| 1989-11-14 | 9,376 | 9,427 | 9,346 | 9,427 | 9,374 | 9,003.82 |
| 1989-11-13 | 9,386 | 9,427 | 9,346 | 9,376 | 7,379 | 8,955.11 |
| 1989-11-10 | 9,427 | 9,427 | 9,346 | 9,376 | 9,473 | 8,955.11 |
| 1989-11-09 | 9,366 | 9,557 | 9,336 | 9,346 | 13,163 | 8,926.46 |
| 1989-11-08 | 9,477 | 9,527 | 9,316 | 9,467 | 5,983 | 9,042.02 |
| 1989-11-07 | 9,527 | 9,577 | 9,517 | 9,537 | 10,271 | 9,108.88 |
| 1989-11-06 | 9,627 | 9,627 | 9,527 | 9,527 | 5,584 | 9,099.33 |
| 1989-11-02 | 9,537 | 9,687 | 9,527 | 9,627 | 14,160 | 9,194.84 |
| 1989-11-01 | 9,527 | 9,627 | 9,527 | 9,527 | 8,875 | 9,099.33 |
| 1989-10-31 | 9,547 | 9,928 | 9,537 | 9,828 | 11,069 | 9,386.82 |
| 1989-10-30 | 9,527 | 9,627 | 9,527 | 9,527 | 5,784 | 9,099.33 |
| 1989-10-27 | 9,537 | 9,577 | 9,527 | 9,527 | 19,944 | 9,099.33 |
| 1989-10-26 | 9,577 | 9,577 | 9,527 | 9,527 | 9,473 | 9,099.33 |
| 1989-10-25 | 9,527 | 9,617 | 9,437 | 9,577 | 5,684 | 9,147.09 |
| 1989-10-24 | 9,627 | 9,627 | 9,487 | 9,577 | 7,579 | 9,147.09 |
| 1989-10-23 | 9,647 | 9,647 | 9,527 | 9,527 | 5,983 | 9,099.33 |
| 1989-10-20 | 9,637 | 9,637 | 9,537 | 9,547 | 8,476 | 9,118.43 |
| 1989-10-19 | 9,727 | 9,727 | 9,637 | 9,637 | 1,695 | 9,204.39 |
| 1989-10-18 | 9,717 | 9,717 | 9,527 | 9,537 | 8,975 | 9,108.88 |
| 1989-10-17 | 9,928 | 9,928 | 9,637 | 9,727 | 7,778 | 9,290.35 |
| 1989-10-16 | 9,527 | 9,727 | 9,527 | 9,537 | 4,886 | 9,108.88 |
| 1989-10-13 | 9,727 | 9,828 | 9,627 | 9,828 | 7,978 | 9,386.82 |
| 1989-10-12 | 10,028 | 10,028 | 9,627 | 9,727 | 5,684 | 9,290.35 |
| 1989-10-11 | 10,429 | 10,429 | 10,028 | 10,429 | 16,852 | 9,960.84 |
| 1989-10-09 | 10,931 | 10,931 | 10,128 | 10,128 | 9,174 | 9,673.35 |
| 1989-10-06 | 10,429 | 11,031 | 10,229 | 10,931 | 27,522 | 10,440.30 |
| 1989-10-05 | 10,429 | 11,131 | 10,329 | 10,830 | 85,060 | 10,343.80 |
| 1989-10-04 | 10,229 | 10,530 | 10,128 | 10,128 | 27,423 | 9,673.35 |
| 1989-10-03 | 11,031 | 11,031 | 10,028 | 10,028 | 28,918 | 9,577.84 |
| 1989-10-02 | 10,429 | 10,931 | 10,229 | 10,830 | 69,005 | 10,343.80 |
| 1989-09-29 | 9,928 | 10,730 | 9,858 | 10,028 | 55,643 | 9,577.84 |
| 1989-09-28 | 9,176 | 9,727 | 9,176 | 9,727 | 59,034 | 9,290.35 |
| 1989-09-27 | 9,035 | 9,045 | 8,995 | 8,995 | 7,878 | 8,591.21 |
| 1989-09-26 | 8,725 | 9,226 | 8,725 | 9,025 | 15,855 | 8,619.87 |
| 1989-09-25 | 9,156 | 9,306 | 9,025 | 9,296 | 20,343 | 8,455.91 |
| 1989-09-22 | 9,306 | 9,326 | 9,106 | 9,106 | 14,459 | 8,283.08 |
| 1989-09-21 | 9,186 | 9,226 | 9,126 | 9,206 | 23,933 | 8,374.04 |
| 1989-09-20 | 8,925 | 9,186 | 8,805 | 9,186 | 25,428 | 8,355.85 |
| 1989-09-19 | 8,634 | 8,925 | 8,634 | 8,925 | 26,027 | 8,118.43 |
| 1989-09-18 | 8,624 | 8,674 | 8,574 | 8,634 | 30,813 | 7,853.73 |
| 1989-09-14 | 8,504 | 8,674 | 8,474 | 8,624 | 25,428 | 7,844.64 |
| 1989-09-13 | 8,484 | 8,524 | 8,384 | 8,504 | 9,772 | 7,735.48 |
| 1989-09-12 | 8,524 | 8,574 | 8,474 | 8,504 | 3,889 | 7,735.48 |
| 1989-09-11 | 8,524 | 8,644 | 8,524 | 8,624 | 13,362 | 7,844.64 |
| 1989-09-08 | 8,123 | 8,374 | 8,123 | 8,374 | 11,468 | 7,617.23 |
| 1989-09-07 | 8,213 | 8,213 | 8,173 | 8,193 | 6,881 | 7,452.59 |
| 1989-09-06 | 8,253 | 8,253 | 8,073 | 8,223 | 1,097 | 7,479.87 |
| 1989-09-05 | 8,263 | 8,273 | 8,233 | 8,263 | 4,787 | 7,516.26 |
| 1989-09-04 | 8,193 | 8,313 | 8,193 | 8,253 | 9,872 | 7,507.16 |
| 1989-09-01 | 8,213 | 8,223 | 8,093 | 8,203 | 7,579 | 7,461.68 |
| 1989-08-31 | 8,323 | 8,333 | 8,023 | 8,023 | 4,188 | 7,297.95 |
| 1989-08-30 | 8,073 | 8,323 | 7,952 | 8,323 | 15,855 | 7,570.84 |
| 1989-08-29 | 8,023 | 8,023 | 7,882 | 7,972 | 8,376 | 7,251.56 |
| 1989-08-28 | 7,922 | 8,002 | 7,922 | 7,972 | 3,091 | 7,251.56 |
| 1989-08-25 | 8,002 | 8,023 | 7,892 | 7,972 | 4,088 | 7,251.56 |
| 1989-08-24 | 7,922 | 8,002 | 7,922 | 8,002 | 2,294 | 7,278.85 |
| 1989-08-23 | 7,922 | 7,922 | 7,872 | 7,882 | 1,994 | 7,169.69 |
| 1989-08-22 | 7,912 | 7,972 | 7,872 | 7,922 | 4,088 | 7,206.08 |
| 1989-08-21 | 7,922 | 7,922 | 7,872 | 7,922 | 10,171 | 7,206.08 |
| 1989-08-18 | 7,902 | 7,922 | 7,872 | 7,922 | 2,194 | 7,206.08 |
| 1989-08-17 | 7,902 | 7,922 | 7,872 | 7,872 | 3,590 | 7,160.59 |
| 1989-08-16 | 7,902 | 7,902 | 7,842 | 7,902 | 3,291 | 7,187.88 |
| 1989-08-15 | 7,922 | 7,922 | 7,822 | 7,832 | 1,596 | 7,124.21 |
| 1989-08-14 | 7,972 | 7,982 | 7,922 | 7,922 | 2,692 | 7,206.08 |
| 1989-08-11 | 7,852 | 8,002 | 7,852 | 8,002 | 4,787 | 7,278.85 |
| 1989-08-10 | 7,972 | 7,972 | 7,772 | 7,782 | 5,684 | 7,078.73 |
| 1989-08-09 | 7,822 | 7,972 | 7,822 | 7,972 | 1,396 | 7,251.56 |
| 1989-08-08 | 7,922 | 7,972 | 7,822 | 7,822 | 1,795 | 7,115.11 |
| 1989-08-07 | 7,972 | 7,972 | 7,812 | 7,822 | 897 | 7,115.11 |
| 1989-08-04 | 7,922 | 8,023 | 7,822 | 7,982 | 8,576 | 7,260.65 |
| 1989-08-03 | 8,023 | 8,033 | 7,922 | 8,002 | 10,670 | 7,278.85 |
| 1989-08-02 | 7,712 | 7,922 | 7,712 | 7,922 | 5,185 | 7,206.08 |
| 1989-08-01 | 7,702 | 7,702 | 7,682 | 7,702 | 1,596 | 7,005.96 |
| 1989-07-31 | 7,662 | 7,702 | 7,662 | 7,702 | 1,994 | 7,005.96 |
| 1989-07-28 | 7,561 | 7,822 | 7,561 | 7,722 | 12,066 | 7,024.15 |
| 1989-07-27 | 7,521 | 7,591 | 7,471 | 7,581 | 4,188 | 6,895.89 |
| 1989-07-26 | 7,421 | 7,521 | 7,421 | 7,471 | 1,596 | 6,795.83 |
| 1989-07-25 | 7,371 | 7,421 | 7,371 | 7,421 | 2,294 | 6,750.35 |
| 1989-07-24 | 7,371 | 7,371 | 7,170 | 7,371 | 1,396 | 6,704.87 |
| 1989-07-21 | 7,421 | 7,421 | 7,411 | 7,421 | 798 | 6,750.35 |
| 1989-07-20 | 7,371 | 7,421 | 7,371 | 7,421 | 2,393 | 6,750.35 |
| 1989-07-19 | 7,421 | 7,421 | 7,331 | 7,331 | 1,895 | 6,668.49 |
| 1989-07-18 | 7,431 | 7,431 | 7,431 | 7,431 | 299 | 6,759.45 |
| 1989-07-14 | 7,511 | 7,511 | 7,421 | 7,421 | 199 | 6,750.35 |
| 1989-07-13 | 7,421 | 7,511 | 7,331 | 7,511 | 1,296 | 6,832.22 |
| 1989-07-12 | 7,411 | 7,521 | 7,411 | 7,511 | 2,892 | 6,832.22 |
| 1989-07-11 | 7,321 | 7,421 | 7,321 | 7,421 | 4,088 | 6,750.35 |
| 1989-07-10 | 7,401 | 7,421 | 7,240 | 7,421 | 1,197 | 6,750.35 |
| 1989-07-07 | 7,411 | 7,421 | 7,411 | 7,421 | 1,296 | 6,750.35 |
| 1989-07-06 | 7,411 | 7,421 | 7,411 | 7,421 | 1,895 | 6,750.35 |
| 1989-07-05 | 7,421 | 7,421 | 7,421 | 7,421 | 997 | 6,750.35 |
| 1989-07-04 | 7,411 | 7,411 | 7,411 | 7,411 | 1,097 | 6,741.26 |
| 1989-07-03 | 7,421 | 7,421 | 7,421 | 7,421 | 499 | 6,750.35 |
| 1989-06-30 | 7,321 | 7,421 | 7,321 | 7,421 | 798 | 6,750.35 |
| 1989-06-28 | 7,461 | 7,461 | 7,321 | 7,441 | 2,593 | 6,768.54 |
| 1989-06-27 | 7,381 | 7,481 | 7,381 | 7,481 | 299 | 6,804.93 |
| 1989-06-26 | 7,491 | 7,491 | 7,230 | 7,481 | 1,496 | 6,804.93 |
| 1989-06-23 | 7,491 | 7,501 | 7,491 | 7,491 | 499 | 6,814.03 |
| 1989-06-22 | 7,511 | 7,521 | 7,401 | 7,401 | 1,396 | 6,732.16 |
| 1989-06-21 | 7,451 | 7,521 | 7,421 | 7,521 | 5,086 | 6,841.32 |
| 1989-06-20 | 7,501 | 7,501 | 7,421 | 7,451 | 2,194 | 6,777.64 |
| 1989-06-19 | 7,601 | 7,601 | 7,601 | 7,601 | 399 | 6,914.09 |
| 1989-06-16 | 7,421 | 7,611 | 7,421 | 7,611 | 2,992 | 6,923.18 |
| 1989-06-15 | 7,521 | 7,521 | 7,371 | 7,371 | 698 | 6,704.87 |
| 1989-06-14 | 7,521 | 7,541 | 7,421 | 7,541 | 7,080 | 6,859.51 |
| 1989-06-13 | 7,371 | 7,421 | 7,371 | 7,421 | 2,493 | 6,750.35 |
| 1989-06-12 | 7,230 | 7,371 | 7,230 | 7,371 | 1,097 | 6,704.87 |
| 1989-06-09 | 7,331 | 7,331 | 7,321 | 7,331 | 598 | 6,668.49 |
| 1989-06-08 | 7,331 | 7,411 | 7,331 | 7,331 | 1,695 | 6,668.49 |
| 1989-06-07 | 7,331 | 7,421 | 7,331 | 7,421 | 598 | 6,750.35 |
| 1989-06-06 | 7,341 | 7,421 | 7,341 | 7,421 | 698 | 6,750.35 |
| 1989-06-05 | 7,311 | 7,421 | 7,311 | 7,421 | 798 | 6,750.35 |
| 1989-06-02 | 7,471 | 7,471 | 7,331 | 7,431 | 2,992 | 6,759.45 |
| 1989-06-01 | 7,511 | 7,521 | 7,511 | 7,521 | 499 | 6,841.32 |
| 1989-05-31 | 7,531 | 7,571 | 7,471 | 7,471 | 1,197 | 6,795.83 |
| 1989-05-30 | 7,491 | 7,531 | 7,471 | 7,531 | 598 | 6,850.41 |
| 1989-05-29 | 7,481 | 7,501 | 7,481 | 7,501 | 698 | 6,823.12 |
| 1989-05-26 | 7,501 | 7,501 | 7,501 | 7,501 | 100 | 6,823.12 |
| 1989-05-25 | 7,501 | 7,702 | 7,501 | 7,501 | 798 | 6,823.12 |
| 1989-05-24 | 7,431 | 7,521 | 7,431 | 7,471 | 1,795 | 6,795.83 |
| 1989-05-23 | 7,471 | 7,521 | 7,391 | 7,421 | 1,496 | 6,750.35 |
| 1989-05-22 | 7,521 | 7,531 | 7,521 | 7,521 | 1,396 | 6,841.32 |
| 1989-05-19 | 7,712 | 7,712 | 7,531 | 7,531 | 1,596 | 6,850.41 |
| 1989-05-18 | 7,581 | 7,812 | 7,531 | 7,812 | 897 | 7,106.02 |
| 1989-05-17 | 7,571 | 7,571 | 7,571 | 7,571 | 798 | 6,886.80 |
| 1989-05-16 | 7,621 | 7,912 | 7,521 | 7,772 | 3,291 | 7,069.63 |
| 1989-05-15 | 7,521 | 7,521 | 7,511 | 7,521 | 1,097 | 6,841.32 |
| 1989-05-12 | 7,521 | 7,621 | 7,421 | 7,521 | 1,795 | 6,841.32 |
| 1989-05-11 | 7,521 | 7,621 | 7,521 | 7,621 | 997 | 6,932.28 |
| 1989-05-10 | 7,672 | 7,672 | 7,521 | 7,652 | 2,294 | 6,960.48 |
| 1989-05-09 | 7,621 | 7,682 | 7,601 | 7,621 | 4,288 | 6,932.28 |
| 1989-05-08 | 7,421 | 7,591 | 7,421 | 7,591 | 1,895 | 6,904.99 |
| 1989-05-02 | 7,361 | 7,501 | 7,361 | 7,501 | 499 | 6,823.12 |
| 1989-05-01 | 7,431 | 7,672 | 7,431 | 7,561 | 10,770 | 6,877.70 |
| 1989-04-28 | 7,551 | 7,561 | 7,361 | 7,551 | 698 | 6,868.60 |
| 1989-04-27 | 7,551 | 7,652 | 7,551 | 7,611 | 1,496 | 6,923.18 |
| 1989-04-26 | 7,682 | 7,682 | 7,521 | 7,551 | 1,396 | 6,868.60 |
| 1989-04-25 | 7,712 | 7,712 | 7,712 | 7,712 | 100 | 7,015.05 |
| 1989-04-24 | 7,722 | 7,722 | 7,511 | 7,712 | 1,396 | 7,015.05 |
| 1989-04-21 | 7,712 | 7,722 | 7,712 | 7,712 | 2,792 | 7,015.05 |
| 1989-04-20 | 7,712 | 7,812 | 7,692 | 7,812 | 1,795 | 7,106.02 |
| 1989-04-19 | 7,822 | 7,822 | 7,792 | 7,802 | 997 | 7,096.92 |
| 1989-04-18 | 7,812 | 7,822 | 7,812 | 7,812 | 2,294 | 7,106.02 |
| 1989-04-14 | 7,772 | 7,772 | 7,772 | 7,772 | 399 | 7,069.63 |
| 1989-04-13 | 7,762 | 7,872 | 7,762 | 7,872 | 299 | 7,160.59 |
| 1989-04-12 | 7,872 | 7,872 | 7,862 | 7,862 | 2,593 | 7,151.50 |
| 1989-04-11 | 7,872 | 7,872 | 7,872 | 7,872 | 3,390 | 7,160.59 |
| 1989-04-10 | 7,872 | 7,872 | 7,872 | 7,872 | 2,992 | 7,160.59 |
| 1989-04-07 | 7,872 | 7,872 | 7,872 | 7,872 | 3,291 | 7,160.59 |
| 1989-04-06 | 7,982 | 7,982 | 7,872 | 7,972 | 3,989 | 7,251.56 |
| 1989-04-05 | 7,972 | 7,982 | 7,972 | 7,982 | 3,191 | 7,260.65 |
| 1989-04-04 | 7,972 | 7,972 | 7,972 | 7,972 | 299 | 7,251.56 |
| 1989-04-03 | 7,972 | 7,972 | 7,972 | 7,972 | 299 | 7,251.56 |
| 1989-03-31 | 7,962 | 8,023 | 7,922 | 8,023 | 10,072 | 7,297.95 |
| 1989-03-30 | 7,872 | 7,962 | 7,872 | 7,872 | 3,989 | 7,160.59 |
| 1989-03-29 | 7,922 | 8,002 | 7,822 | 7,822 | 897 | 7,115.11 |
| 1989-03-28 | 7,922 | 8,002 | 7,822 | 8,002 | 1,695 | 7,278.85 |
| 1989-03-27 | 7,922 | 8,063 | 7,922 | 7,972 | 10,171 | 7,251.56 |
| 1989-03-24 | 7,872 | 8,023 | 7,872 | 7,922 | 52,153 | 7,206.08 |
| 1989-03-23 | 7,822 | 7,952 | 7,822 | 7,922 | 8,576 | 7,206.08 |
| 1989-03-22 | 8,023 | 8,023 | 7,922 | 7,922 | 3,191 | 7,206.08 |
| 1989-03-20 | 7,932 | 8,073 | 7,932 | 8,023 | 17,949 | 7,297.95 |
| 1989-03-17 | 7,972 | 8,023 | 7,972 | 8,023 | 2,992 | 7,297.95 |
| 1989-03-16 | 8,053 | 8,073 | 7,922 | 8,073 | 2,493 | 7,343.43 |
| 1989-03-15 | 8,063 | 8,073 | 8,023 | 8,073 | 5,784 | 7,343.43 |
| 1989-03-14 | 8,023 | 8,113 | 8,023 | 8,113 | 10,171 | 7,379.82 |
| 1989-03-13 | 7,922 | 8,023 | 7,922 | 8,023 | 9,772 | 7,297.95 |
| 1989-03-10 | 7,992 | 8,033 | 7,932 | 8,023 | 19,645 | 7,297.95 |
| 1989-03-09 | 7,982 | 8,033 | 7,932 | 7,932 | 23,135 | 7,215.17 |
| 1989-03-08 | 7,972 | 8,023 | 7,972 | 7,982 | 24,132 | 7,260.65 |
| 1989-03-07 | 7,922 | 8,023 | 7,922 | 7,982 | 22,138 | 7,260.65 |
| 1989-03-06 | 7,892 | 7,932 | 7,872 | 7,922 | 9,174 | 7,206.08 |
| 1989-03-03 | 7,922 | 7,922 | 7,872 | 7,872 | 6,681 | 7,160.59 |
| 1989-03-02 | 7,872 | 7,902 | 7,872 | 7,902 | 4,886 | 7,187.88 |
| 1989-03-01 | 7,872 | 7,922 | 7,872 | 7,872 | 9,673 | 7,160.59 |
| 1989-02-28 | 7,832 | 7,872 | 7,832 | 7,852 | 1,296 | 7,142.40 |
| 1989-02-27 | 7,922 | 7,922 | 7,862 | 7,862 | 13,661 | 7,151.50 |
| 1989-02-23 | 7,902 | 7,922 | 7,852 | 7,922 | 7,978 | 7,206.08 |
| 1989-02-22 | 7,862 | 7,932 | 7,862 | 7,922 | 5,784 | 7,206.08 |
| 1989-02-21 | 7,822 | 7,962 | 7,822 | 7,962 | 3,889 | 7,242.46 |
| 1989-02-20 | 7,852 | 7,872 | 7,822 | 7,822 | 8,376 | 7,115.11 |
| 1989-02-17 | 7,842 | 7,872 | 7,822 | 7,872 | 15,456 | 7,160.59 |
| 1989-02-16 | 7,882 | 7,962 | 7,862 | 7,862 | 7,778 | 7,151.50 |
| 1989-02-15 | 7,842 | 7,922 | 7,842 | 7,862 | 5,285 | 7,151.50 |
| 1989-02-14 | 7,842 | 7,902 | 7,842 | 7,902 | 1,097 | 7,187.88 |
| 1989-02-13 | 7,882 | 7,882 | 7,872 | 7,872 | 3,690 | 7,160.59 |
| 1989-02-10 | 7,922 | 7,922 | 7,872 | 7,912 | 2,493 | 7,196.98 |
| 1989-02-09 | 7,922 | 7,962 | 7,872 | 7,872 | 4,188 | 7,160.59 |
| 1989-02-08 | 7,922 | 7,962 | 7,922 | 7,962 | 3,690 | 7,242.46 |
| 1989-02-07 | 7,872 | 7,922 | 7,872 | 7,922 | 7,678 | 7,206.08 |
| 1989-02-06 | 7,842 | 7,922 | 7,842 | 7,872 | 7,579 | 7,160.59 |
| 1989-02-03 | 7,922 | 8,013 | 7,832 | 7,832 | 14,160 | 7,124.21 |
| 1989-02-02 | 8,013 | 8,013 | 7,822 | 7,822 | 13,362 | 7,115.11 |
| 1989-02-01 | 7,822 | 8,023 | 7,822 | 8,023 | 19,944 | 7,297.95 |
| 1989-01-31 | 7,922 | 8,023 | 7,822 | 7,822 | 13,761 | 7,115.11 |
| 1989-01-30 | 7,922 | 7,982 | 7,822 | 7,822 | 14,160 | 7,115.11 |
| 1989-01-28 | 8,002 | 8,013 | 7,922 | 7,922 | 5,784 | 7,206.08 |
| 1989-01-27 | 8,013 | 8,033 | 7,972 | 8,013 | 9,074 | 7,288.85 |
| 1989-01-26 | 7,922 | 8,023 | 7,922 | 8,013 | 10,371 | 7,288.85 |
| 1989-01-25 | 8,023 | 8,033 | 7,922 | 8,023 | 20,542 | 7,297.95 |
| 1989-01-24 | 7,621 | 8,023 | 7,621 | 8,023 | 53,150 | 7,297.95 |
| 1989-01-23 | 7,421 | 7,601 | 7,421 | 7,591 | 13,263 | 6,904.99 |
| 1989-01-20 | 7,371 | 7,421 | 7,371 | 7,421 | 4,687 | 6,750.35 |
| 1989-01-19 | 7,291 | 7,471 | 7,291 | 7,371 | 11,069 | 6,704.87 |
| 1989-01-18 | 7,471 | 7,471 | 7,270 | 7,371 | 15,357 | 6,704.87 |
| 1989-01-17 | 7,361 | 7,421 | 7,361 | 7,371 | 2,792 | 6,704.87 |
| 1989-01-13 | 7,341 | 7,421 | 7,341 | 7,361 | 2,992 | 6,695.77 |
| 1989-01-12 | 7,381 | 7,401 | 7,341 | 7,341 | 7,579 | 6,677.58 |
| 1989-01-11 | 7,341 | 7,371 | 7,341 | 7,371 | 9,274 | 6,704.87 |
| 1989-01-10 | 7,331 | 7,401 | 7,321 | 7,321 | 21,938 | 6,659.39 |
| 1989-01-09 | 7,321 | 7,401 | 7,321 | 7,331 | 7,080 | 6,668.49 |
| 1989-01-06 | 7,321 | 7,421 | 7,220 | 7,371 | 16,254 | 6,704.87 |
| 1989-01-05 | 7,331 | 7,351 | 7,270 | 7,270 | 21,639 | 6,613 |
| 1989-01-04 | 7,270 | 7,351 | 7,270 | 7,351 | 18,249 | 6,686.68 |
分割・併合履歴 ： [1993-01-29]1株→1.047株 [1989-09-26]1株→1.05株 [1987-07-28]1株→1.142株 [1983-01-27]1株→1.202株
