8343 (株)秋田銀行 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 | 1,180 | 1,180 | 1,150 | 1,160 | 227,000 | 11,047.60 |
| 1989-12-28 | 1,140 | 1,170 | 1,130 | 1,170 | 258,000 | 11,142.90 |
| 1989-12-27 | 1,120 | 1,130 | 1,110 | 1,120 | 281,000 | 10,666.70 |
| 1989-12-26 | 1,130 | 1,140 | 1,120 | 1,120 | 215,000 | 10,666.70 |
| 1989-12-25 | 1,110 | 1,150 | 1,110 | 1,140 | 245,000 | 10,857.10 |
| 1989-12-22 | 1,130 | 1,130 | 1,080 | 1,090 | 192,000 | 10,381 |
| 1989-12-21 | 1,130 | 1,130 | 1,100 | 1,120 | 220,000 | 10,666.70 |
| 1989-12-20 | 1,160 | 1,170 | 1,120 | 1,130 | 215,000 | 10,761.90 |
| 1989-12-19 | 1,180 | 1,180 | 1,130 | 1,150 | 378,000 | 10,952.40 |
| 1989-12-18 | 1,190 | 1,200 | 1,160 | 1,180 | 501,000 | 11,238.10 |
| 1989-12-15 | 1,180 | 1,190 | 1,150 | 1,180 | 382,000 | 11,238.10 |
| 1989-12-14 | 1,200 | 1,200 | 1,170 | 1,180 | 1,149,000 | 11,238.10 |
| 1989-12-13 | 1,110 | 1,210 | 1,100 | 1,200 | 2,190,000 | 11,428.60 |
| 1989-12-12 | 1,100 | 1,120 | 1,090 | 1,100 | 983,000 | 10,476.20 |
| 1989-12-11 | 1,100 | 1,110 | 1,090 | 1,100 | 582,000 | 10,476.20 |
| 1989-12-08 | 1,080 | 1,090 | 1,070 | 1,080 | 818,000 | 10,285.70 |
| 1989-12-07 | 1,040 | 1,060 | 1,040 | 1,060 | 163,000 | 10,095.20 |
| 1989-12-06 | 1,050 | 1,060 | 1,030 | 1,040 | 194,000 | 9,904.76 |
| 1989-12-05 | 1,050 | 1,050 | 1,020 | 1,020 | 324,000 | 9,714.29 |
| 1989-12-04 | 1,050 | 1,050 | 1,030 | 1,040 | 88,000 | 9,904.76 |
| 1989-12-01 | 1,040 | 1,040 | 1,020 | 1,030 | 245,000 | 9,809.52 |
| 1989-11-30 | 1,050 | 1,050 | 1,020 | 1,050 | 325,000 | 10,000 |
| 1989-11-29 | 1,060 | 1,070 | 1,040 | 1,050 | 358,000 | 10,000 |
| 1989-11-28 | 1,050 | 1,070 | 1,030 | 1,060 | 876,000 | 10,095.20 |
| 1989-11-27 | 1,020 | 1,050 | 1,010 | 1,030 | 615,000 | 9,809.52 |
| 1989-11-24 | 995 | 1,010 | 995 | 1,010 | 340,000 | 9,619.05 |
| 1989-11-22 | 988 | 1,000 | 980 | 990 | 192,000 | 9,428.57 |
| 1989-11-21 | 990 | 991 | 980 | 980 | 162,000 | 9,333.33 |
| 1989-11-20 | 983 | 991 | 981 | 990 | 113,000 | 9,428.57 |
| 1989-11-17 | 995 | 995 | 982 | 984 | 75,000 | 9,371.43 |
| 1989-11-16 | 985 | 995 | 980 | 980 | 108,000 | 9,333.33 |
| 1989-11-15 | 972 | 986 | 965 | 978 | 82,000 | 9,314.29 |
| 1989-11-14 | 989 | 995 | 972 | 972 | 87,000 | 9,257.14 |
| 1989-11-13 | 995 | 1,000 | 989 | 989 | 65,000 | 9,419.05 |
| 1989-11-10 | 983 | 998 | 982 | 995 | 58,000 | 9,476.19 |
| 1989-11-09 | 991 | 1,000 | 980 | 980 | 197,000 | 9,333.33 |
| 1989-11-08 | 1,020 | 1,020 | 986 | 986 | 246,000 | 9,390.48 |
| 1989-11-07 | 986 | 1,020 | 986 | 1,010 | 153,000 | 9,619.05 |
| 1989-11-06 | 1,020 | 1,030 | 981 | 982 | 199,000 | 9,352.38 |
| 1989-11-02 | 1,030 | 1,040 | 1,000 | 1,020 | 405,000 | 9,714.29 |
| 1989-11-01 | 970 | 1,030 | 961 | 1,030 | 743,000 | 9,809.52 |
| 1989-10-31 | 950 | 960 | 948 | 960 | 184,000 | 9,142.86 |
| 1989-10-30 | 931 | 945 | 930 | 945 | 100,000 | 9,000 |
| 1989-10-27 | 950 | 955 | 932 | 932 | 132,000 | 8,876.19 |
| 1989-10-26 | 949 | 958 | 940 | 940 | 135,000 | 8,952.38 |
| 1989-10-25 | 952 | 959 | 950 | 959 | 157,000 | 9,133.33 |
| 1989-10-24 | 954 | 960 | 945 | 960 | 256,000 | 9,142.86 |
| 1989-10-23 | 945 | 960 | 945 | 950 | 165,000 | 9,047.62 |
| 1989-10-20 | 940 | 960 | 940 | 953 | 222,000 | 9,076.19 |
| 1989-10-19 | 945 | 960 | 945 | 950 | 177,000 | 9,047.62 |
| 1989-10-18 | 959 | 964 | 950 | 960 | 241,000 | 9,142.86 |
| 1989-10-17 | 946 | 969 | 945 | 960 | 146,000 | 9,142.86 |
| 1989-10-16 | 930 | 955 | 920 | 945 | 190,000 | 9,000 |
| 1989-10-13 | 930 | 960 | 930 | 960 | 125,000 | 9,142.86 |
| 1989-10-12 | 986 | 986 | 936 | 936 | 269,000 | 8,914.29 |
| 1989-10-11 | 990 | 995 | 970 | 994 | 184,000 | 9,466.67 |
| 1989-10-09 | 1,030 | 1,030 | 1,000 | 1,010 | 244,000 | 9,619.05 |
| 1989-10-06 | 1,010 | 1,020 | 995 | 1,020 | 445,000 | 9,714.29 |
| 1989-10-05 | 1,030 | 1,040 | 999 | 1,020 | 626,000 | 9,714.29 |
| 1989-10-04 | 1,050 | 1,070 | 1,020 | 1,030 | 641,000 | 9,809.52 |
| 1989-10-03 | 1,110 | 1,110 | 1,050 | 1,050 | 1,286,000 | 10,000 |
| 1989-10-02 | 999 | 1,090 | 998 | 1,090 | 2,117,000 | 10,381 |
| 1989-09-29 | 973 | 999 | 960 | 989 | 1,454,000 | 9,419.05 |
| 1989-09-28 | 900 | 979 | 900 | 972 | 1,451,000 | 9,257.14 |
| 1989-09-27 | 920 | 920 | 898 | 904 | 480,000 | 8,609.52 |
| 1989-09-26 | 910 | 920 | 905 | 920 | 936,000 | 8,761.90 |
| 1989-09-25 | 890 | 905 | 880 | 902 | 508,000 | 8,590.48 |
| 1989-09-22 | 915 | 922 | 869 | 869 | 1,425,000 | 8,276.19 |
| 1989-09-21 | 854 | 922 | 851 | 905 | 2,804,000 | 8,619.05 |
| 1989-09-20 | 820 | 856 | 816 | 855 | 1,337,000 | 8,142.86 |
| 1989-09-19 | 815 | 818 | 804 | 804 | 678,000 | 7,657.14 |
| 1989-09-18 | 779 | 820 | 779 | 810 | 917,000 | 7,714.29 |
| 1989-09-14 | 760 | 770 | 760 | 770 | 162,000 | 7,333.33 |
| 1989-09-13 | 770 | 770 | 740 | 740 | 170,000 | 7,047.62 |
| 1989-09-12 | 770 | 775 | 760 | 770 | 127,000 | 7,333.33 |
| 1989-09-11 | 770 | 778 | 760 | 760 | 115,000 | 7,238.10 |
| 1989-09-08 | 778 | 779 | 770 | 778 | 45,000 | 7,409.52 |
| 1989-09-07 | 775 | 780 | 770 | 780 | 51,000 | 7,428.57 |
| 1989-09-06 | 780 | 781 | 775 | 779 | 120,000 | 7,419.05 |
| 1989-09-05 | 780 | 785 | 770 | 770 | 135,000 | 7,333.33 |
| 1989-09-04 | 779 | 784 | 770 | 784 | 191,000 | 7,466.67 |
| 1989-09-01 | 775 | 780 | 770 | 779 | 183,000 | 7,419.05 |
| 1989-08-31 | 783 | 784 | 775 | 779 | 182,000 | 7,419.05 |
| 1989-08-30 | 789 | 789 | 779 | 780 | 518,000 | 7,428.57 |
| 1989-08-29 | 774 | 783 | 767 | 783 | 371,000 | 7,457.14 |
| 1989-08-28 | 775 | 780 | 770 | 775 | 142,000 | 7,380.95 |
| 1989-08-25 | 780 | 782 | 775 | 779 | 116,000 | 7,419.05 |
| 1989-08-24 | 780 | 783 | 770 | 780 | 188,000 | 7,428.57 |
| 1989-08-23 | 785 | 785 | 779 | 779 | 158,000 | 7,419.05 |
| 1989-08-22 | 780 | 785 | 780 | 781 | 209,000 | 7,438.10 |
| 1989-08-21 | 780 | 785 | 777 | 780 | 147,000 | 7,428.57 |
| 1989-08-18 | 780 | 785 | 777 | 777 | 213,000 | 7,400 |
| 1989-08-17 | 779 | 785 | 772 | 780 | 178,000 | 7,428.57 |
| 1989-08-16 | 775 | 780 | 769 | 775 | 121,000 | 7,380.95 |
| 1989-08-15 | 790 | 790 | 775 | 775 | 81,000 | 7,380.95 |
| 1989-08-14 | 793 | 795 | 780 | 780 | 243,000 | 7,428.57 |
| 1989-08-11 | 790 | 799 | 789 | 795 | 899,000 | 7,571.43 |
| 1989-08-08 | 798 | 799 | 778 | 780 | 1,141,000 | 7,428.57 |
| 1989-07-31 | 7,570 | 7,640 | 7,500 | 7,580 | 60,100 | 7,219.05 |
| 1989-07-28 | 7,470 | 7,520 | 7,470 | 7,480 | 45,500 | 7,123.81 |
| 1989-07-27 | 7,400 | 7,500 | 7,400 | 7,450 | 19,200 | 7,095.24 |
| 1989-07-26 | 7,410 | 7,420 | 7,400 | 7,400 | 17,200 | 7,047.62 |
| 1989-07-25 | 7,420 | 7,430 | 7,400 | 7,400 | 20,600 | 7,047.62 |
| 1989-07-24 | 7,410 | 7,440 | 7,400 | 7,400 | 10,800 | 7,047.62 |
| 1989-07-21 | 7,430 | 7,430 | 7,300 | 7,400 | 4,500 | 7,047.62 |
| 1989-07-20 | 7,450 | 7,460 | 7,400 | 7,440 | 10,100 | 7,085.71 |
| 1989-07-19 | 7,410 | 7,480 | 7,400 | 7,450 | 18,200 | 7,095.24 |
| 1989-07-18 | 7,450 | 7,470 | 7,430 | 7,430 | 18,800 | 7,076.19 |
| 1989-07-17 | 7,500 | 7,500 | 7,400 | 7,480 | 22,100 | 7,123.81 |
| 1989-07-14 | 7,400 | 7,490 | 7,320 | 7,450 | 33,600 | 7,095.24 |
| 1989-07-13 | 7,220 | 7,300 | 7,220 | 7,300 | 20,000 | 6,952.38 |
| 1989-07-12 | 7,200 | 7,250 | 7,200 | 7,220 | 20,100 | 6,876.19 |
| 1989-07-11 | 7,150 | 7,200 | 7,150 | 7,170 | 5,800 | 6,828.57 |
| 1989-07-10 | 7,150 | 7,200 | 7,120 | 7,150 | 3,600 | 6,809.52 |
| 1989-07-07 | 7,200 | 7,200 | 7,150 | 7,150 | 20,400 | 6,809.52 |
| 1989-07-06 | 7,120 | 7,200 | 7,110 | 7,150 | 9,400 | 6,809.52 |
| 1989-07-05 | 7,140 | 7,140 | 7,090 | 7,090 | 8,000 | 6,752.38 |
| 1989-07-04 | 7,100 | 7,150 | 7,090 | 7,150 | 6,900 | 6,809.52 |
| 1989-07-03 | 7,110 | 7,110 | 7,050 | 7,100 | 2,000 | 6,761.90 |
| 1989-06-30 | 7,150 | 7,150 | 7,120 | 7,150 | 6,000 | 6,809.52 |
| 1989-06-29 | 7,200 | 7,200 | 7,150 | 7,150 | 6,700 | 6,809.52 |
| 1989-06-28 | 7,200 | 7,200 | 7,150 | 7,150 | 13,200 | 6,809.52 |
| 1989-06-27 | 7,190 | 7,200 | 7,160 | 7,180 | 11,500 | 6,838.10 |
| 1989-06-26 | 7,190 | 7,190 | 7,150 | 7,170 | 11,100 | 6,828.57 |
| 1989-06-23 | 7,150 | 7,200 | 7,150 | 7,190 | 7,000 | 6,847.62 |
| 1989-06-22 | 7,200 | 7,200 | 7,150 | 7,180 | 10,700 | 6,838.10 |
| 1989-06-21 | 7,290 | 7,300 | 7,150 | 7,200 | 16,500 | 6,857.14 |
| 1989-06-20 | 7,240 | 7,250 | 7,220 | 7,240 | 10,000 | 6,895.24 |
| 1989-06-19 | 7,300 | 7,300 | 7,210 | 7,260 | 9,300 | 6,914.29 |
| 1989-06-16 | 7,180 | 7,250 | 7,170 | 7,240 | 25,900 | 6,895.24 |
| 1989-06-15 | 7,250 | 7,250 | 7,160 | 7,170 | 18,300 | 6,828.57 |
| 1989-06-14 | 7,160 | 7,200 | 7,130 | 7,150 | 16,100 | 6,809.52 |
| 1989-06-13 | 7,190 | 7,190 | 7,100 | 7,180 | 14,300 | 6,838.10 |
| 1989-06-12 | 7,290 | 7,290 | 7,150 | 7,150 | 14,900 | 6,809.52 |
| 1989-06-09 | 7,370 | 7,370 | 7,250 | 7,260 | 29,200 | 6,914.29 |
| 1989-06-08 | 7,340 | 7,350 | 7,250 | 7,340 | 40,800 | 6,990.48 |
| 1989-06-07 | 7,450 | 7,450 | 7,200 | 7,310 | 51,000 | 6,961.90 |
| 1989-06-06 | 7,240 | 7,450 | 7,190 | 7,400 | 47,800 | 7,047.62 |
| 1989-06-05 | 7,220 | 7,370 | 7,200 | 7,290 | 73,400 | 6,942.86 |
| 1989-06-02 | 7,130 | 7,130 | 7,050 | 7,120 | 58,200 | 6,780.95 |
| 1989-06-01 | 7,100 | 7,100 | 7,010 | 7,080 | 56,900 | 6,742.86 |
| 1989-05-31 | 6,920 | 7,000 | 6,920 | 7,000 | 72,500 | 6,666.67 |
| 1989-05-30 | 6,990 | 6,990 | 6,900 | 6,900 | 53,800 | 6,571.43 |
| 1989-05-29 | 6,870 | 6,950 | 6,800 | 6,950 | 84,600 | 6,619.05 |
| 1989-05-26 | 6,700 | 6,850 | 6,650 | 6,840 | 58,800 | 6,514.29 |
| 1989-05-25 | 6,860 | 6,860 | 6,700 | 6,700 | 62,300 | 6,380.95 |
| 1989-05-24 | 7,150 | 7,150 | 6,760 | 6,760 | 148,900 | 6,438.10 |
| 1989-05-23 | 6,450 | 6,750 | 6,450 | 6,750 | 126,600 | 6,428.57 |
| 1989-05-22 | 6,150 | 6,200 | 6,150 | 6,150 | 1,400 | 5,857.14 |
| 1989-05-19 | 6,150 | 6,200 | 6,130 | 6,200 | 3,900 | 5,904.76 |
| 1989-05-18 | 6,160 | 6,160 | 6,150 | 6,150 | 1,400 | 5,857.14 |
| 1989-05-17 | 6,150 | 6,200 | 6,150 | 6,160 | 1,000 | 5,866.67 |
| 1989-05-16 | 6,150 | 6,150 | 6,150 | 6,150 | 2,600 | 5,857.14 |
| 1989-05-15 | 6,160 | 6,160 | 6,150 | 6,150 | 700 | 5,857.14 |
| 1989-05-12 | 6,150 | 6,150 | 6,120 | 6,150 | 2,900 | 5,857.14 |
| 1989-05-11 | 6,200 | 6,200 | 6,150 | 6,150 | 4,100 | 5,857.14 |
| 1989-05-10 | 6,250 | 6,250 | 6,200 | 6,200 | 2,700 | 5,904.76 |
| 1989-05-09 | 6,300 | 6,400 | 6,250 | 6,250 | 26,000 | 5,952.38 |
| 1989-05-08 | 6,000 | 6,240 | 6,000 | 6,220 | 4,300 | 5,923.81 |
| 1989-05-02 | 5,950 | 6,000 | 5,920 | 6,000 | 2,900 | 5,714.29 |
| 1989-05-01 | 5,800 | 6,050 | 5,800 | 6,050 | 6,700 | 5,761.90 |
| 1989-04-28 | 5,800 | 5,850 | 5,750 | 5,800 | 4,400 | 5,523.81 |
| 1989-04-27 | 5,800 | 5,900 | 5,750 | 5,800 | 3,500 | 5,523.81 |
| 1989-04-26 | 5,910 | 5,910 | 5,850 | 5,900 | 2,400 | 5,619.05 |
| 1989-04-25 | 5,900 | 5,910 | 5,900 | 5,910 | 600 | 5,628.57 |
| 1989-04-24 | 5,900 | 5,990 | 5,900 | 5,900 | 5,400 | 5,619.05 |
| 1989-04-21 | 6,050 | 6,050 | 5,900 | 5,900 | 3,800 | 5,619.05 |
| 1989-04-20 | 6,050 | 6,060 | 6,050 | 6,050 | 3,800 | 5,761.90 |
| 1989-04-19 | 6,100 | 6,100 | 6,050 | 6,050 | 3,400 | 5,761.90 |
| 1989-04-18 | 6,050 | 6,100 | 6,050 | 6,100 | 5,300 | 5,809.52 |
| 1989-04-17 | 6,060 | 6,060 | 6,050 | 6,050 | 300 | 5,761.90 |
| 1989-04-14 | 6,100 | 6,100 | 6,050 | 6,050 | 1,400 | 5,761.90 |
| 1989-04-12 | 6,150 | 6,150 | 6,050 | 6,150 | 500 | 5,857.14 |
| 1989-04-11 | 6,050 | 6,050 | 6,050 | 6,050 | 600 | 5,761.90 |
| 1989-04-10 | 6,110 | 6,110 | 6,050 | 6,050 | 4,700 | 5,761.90 |
| 1989-04-07 | 6,100 | 6,100 | 6,100 | 6,100 | 2,200 | 5,809.52 |
| 1989-04-06 | 6,100 | 6,290 | 6,100 | 6,100 | 1,600 | 5,809.52 |
| 1989-04-05 | 6,200 | 6,200 | 6,100 | 6,100 | 900 | 5,809.52 |
| 1989-04-04 | 6,300 | 6,300 | 6,280 | 6,280 | 1,000 | 5,980.95 |
| 1989-04-03 | 6,300 | 6,300 | 6,290 | 6,290 | 1,000 | 5,990.48 |
| 1989-03-31 | 6,290 | 6,400 | 6,270 | 6,370 | 11,200 | 6,066.67 |
| 1989-03-30 | 6,000 | 6,290 | 6,000 | 6,290 | 1,800 | 5,990.48 |
| 1989-03-29 | 6,000 | 6,000 | 6,000 | 6,000 | 2,600 | 5,714.29 |
| 1989-03-28 | 5,960 | 6,000 | 5,900 | 6,000 | 1,300 | 5,714.29 |
| 1989-03-27 | 6,000 | 6,000 | 5,900 | 5,900 | 5,800 | 5,619.05 |
| 1989-03-24 | 6,000 | 6,000 | 6,000 | 6,000 | 300 | 5,714.29 |
| 1989-03-23 | 6,050 | 6,050 | 6,000 | 6,000 | 3,100 | 5,714.29 |
| 1989-03-22 | 6,090 | 6,090 | 6,050 | 6,050 | 1,200 | 5,761.90 |
| 1989-03-20 | 6,060 | 6,150 | 6,060 | 6,100 | 4,400 | 5,809.52 |
| 1989-03-17 | 6,200 | 6,200 | 6,010 | 6,020 | 19,800 | 5,733.33 |
| 1989-03-16 | 6,110 | 6,200 | 6,030 | 6,200 | 14,900 | 5,904.76 |
| 1989-03-15 | 6,200 | 6,300 | 6,010 | 6,010 | 5,700 | 5,723.81 |
| 1989-03-14 | 6,050 | 6,200 | 6,000 | 6,200 | 2,000 | 5,904.76 |
| 1989-03-13 | 6,000 | 6,060 | 6,000 | 6,000 | 6,700 | 5,714.29 |
| 1989-03-10 | 6,200 | 6,200 | 6,100 | 6,120 | 1,900 | 5,828.57 |
| 1989-03-09 | 6,100 | 6,150 | 6,100 | 6,110 | 7,200 | 5,819.05 |
| 1989-03-08 | 6,190 | 6,200 | 6,100 | 6,100 | 1,500 | 5,809.52 |
| 1989-03-07 | 6,200 | 6,200 | 6,200 | 6,200 | 600 | 5,904.76 |
| 1989-03-06 | 6,220 | 6,250 | 6,210 | 6,250 | 5,900 | 5,952.38 |
| 1989-03-03 | 6,210 | 6,350 | 6,200 | 6,350 | 2,900 | 6,047.62 |
| 1989-03-02 | 6,200 | 6,200 | 6,200 | 6,200 | 3,400 | 5,904.76 |
| 1989-03-01 | 6,210 | 6,210 | 6,210 | 6,210 | 2,000 | 5,914.29 |
| 1989-02-28 | 6,350 | 6,400 | 6,310 | 6,350 | 4,500 | 6,047.62 |
| 1989-02-27 | 6,400 | 6,400 | 6,280 | 6,300 | 1,900 | 6,000 |
| 1989-02-23 | 6,400 | 6,450 | 6,400 | 6,400 | 4,500 | 6,095.24 |
| 1989-02-22 | 6,390 | 6,450 | 6,350 | 6,350 | 6,200 | 6,047.62 |
| 1989-02-21 | 6,460 | 6,460 | 6,380 | 6,380 | 2,000 | 6,076.19 |
| 1989-02-20 | 6,500 | 6,500 | 6,450 | 6,460 | 6,800 | 6,152.38 |
| 1989-02-17 | 6,520 | 6,550 | 6,480 | 6,480 | 8,500 | 6,171.43 |
| 1989-02-16 | 6,580 | 6,600 | 6,500 | 6,520 | 5,900 | 6,209.52 |
| 1989-02-15 | 6,600 | 6,650 | 6,500 | 6,500 | 2,800 | 6,190.48 |
| 1989-02-14 | 6,600 | 6,670 | 6,590 | 6,650 | 6,900 | 6,333.33 |
| 1989-02-13 | 6,600 | 6,700 | 6,580 | 6,700 | 5,900 | 6,380.95 |
| 1989-02-10 | 6,650 | 6,700 | 6,600 | 6,600 | 18,000 | 6,285.71 |
| 1989-02-09 | 6,580 | 6,650 | 6,580 | 6,650 | 1,400 | 6,333.33 |
| 1989-02-08 | 6,650 | 6,650 | 6,580 | 6,600 | 6,000 | 6,285.71 |
| 1989-02-07 | 6,570 | 6,670 | 6,570 | 6,600 | 1,500 | 6,285.71 |
| 1989-02-06 | 6,670 | 6,680 | 6,550 | 6,600 | 10,000 | 6,285.71 |
| 1989-02-03 | 6,680 | 6,680 | 6,560 | 6,570 | 5,000 | 6,257.14 |
| 1989-02-02 | 6,620 | 6,680 | 6,590 | 6,600 | 8,500 | 6,285.71 |
| 1989-02-01 | 6,620 | 6,660 | 6,600 | 6,620 | 12,400 | 6,304.76 |
| 1989-01-31 | 6,630 | 6,700 | 6,600 | 6,600 | 8,400 | 6,285.71 |
| 1989-01-30 | 6,700 | 6,700 | 6,630 | 6,630 | 10,000 | 6,314.29 |
| 1989-01-28 | 6,700 | 6,700 | 6,600 | 6,600 | 11,900 | 6,285.71 |
| 1989-01-27 | 6,830 | 6,850 | 6,700 | 6,700 | 15,300 | 6,380.95 |
| 1989-01-26 | 6,990 | 6,990 | 6,840 | 6,850 | 8,300 | 6,523.81 |
| 1989-01-25 | 7,000 | 7,190 | 6,860 | 6,900 | 78,500 | 6,571.43 |
| 1989-01-24 | 7,000 | 7,010 | 6,750 | 6,900 | 117,000 | 6,571.43 |
| 1989-01-23 | 6,350 | 7,000 | 6,340 | 6,990 | 64,700 | 6,657.14 |
| 1989-01-20 | 6,310 | 6,350 | 6,310 | 6,350 | 19,700 | 6,047.62 |
| 1989-01-19 | 6,350 | 6,350 | 6,340 | 6,340 | 2,400 | 6,038.10 |
| 1989-01-18 | 6,350 | 6,350 | 6,250 | 6,300 | 25,200 | 6,000 |
| 1989-01-17 | 6,350 | 6,350 | 6,300 | 6,350 | 6,900 | 6,047.62 |
| 1989-01-13 | 6,400 | 6,400 | 6,350 | 6,350 | 8,100 | 6,047.62 |
| 1989-01-12 | 6,400 | 6,480 | 6,360 | 6,400 | 14,800 | 6,095.24 |
| 1989-01-11 | 6,300 | 6,400 | 6,290 | 6,400 | 24,200 | 6,095.24 |
| 1989-01-10 | 6,300 | 6,300 | 6,250 | 6,250 | 15,500 | 5,952.38 |
| 1989-01-09 | 6,250 | 6,290 | 6,250 | 6,250 | 4,000 | 5,952.38 |
| 1989-01-06 | 6,240 | 6,240 | 6,200 | 6,240 | 2,200 | 5,942.86 |
| 1989-01-05 | 6,300 | 6,300 | 6,210 | 6,210 | 8,500 | 5,914.29 |
| 1989-01-04 | 6,300 | 6,300 | 6,240 | 6,240 | 3,000 | 5,942.86 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-03-28]1株→1.05株 [1989-08-08]1株→10株 [1988-09-27]1株→1.06株
