8345 (株)岩手銀行 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 | 9,400 | 9,500 | 9,350 | 9,500 | 56,900 | 8,636.36 |
| 1989-12-28 | 9,250 | 9,300 | 9,150 | 9,270 | 28,900 | 8,427.27 |
| 1989-12-27 | 9,200 | 9,300 | 9,140 | 9,250 | 20,000 | 8,409.09 |
| 1989-12-26 | 9,200 | 9,200 | 9,100 | 9,150 | 13,300 | 8,318.18 |
| 1989-12-25 | 9,060 | 9,100 | 9,000 | 9,100 | 10,800 | 8,272.73 |
| 1989-12-22 | 9,100 | 9,110 | 8,980 | 9,000 | 15,800 | 8,181.82 |
| 1989-12-21 | 9,350 | 9,350 | 9,100 | 9,110 | 17,600 | 8,281.82 |
| 1989-12-20 | 9,350 | 9,400 | 9,300 | 9,350 | 22,800 | 8,500 |
| 1989-12-19 | 9,420 | 9,470 | 9,260 | 9,350 | 21,700 | 8,500 |
| 1989-12-18 | 9,360 | 9,480 | 9,310 | 9,450 | 39,200 | 8,590.91 |
| 1989-12-15 | 9,390 | 9,390 | 9,200 | 9,260 | 29,500 | 8,418.18 |
| 1989-12-14 | 9,480 | 9,500 | 9,380 | 9,400 | 58,400 | 8,545.45 |
| 1989-12-13 | 9,170 | 9,480 | 9,170 | 9,470 | 84,100 | 8,609.09 |
| 1989-12-12 | 9,190 | 9,200 | 9,110 | 9,170 | 44,800 | 8,336.36 |
| 1989-12-11 | 9,030 | 9,190 | 9,010 | 9,180 | 43,200 | 8,345.45 |
| 1989-12-08 | 9,000 | 9,040 | 8,950 | 9,040 | 41,300 | 8,218.18 |
| 1989-12-07 | 8,900 | 8,990 | 8,850 | 8,990 | 27,700 | 8,172.73 |
| 1989-12-06 | 8,750 | 8,930 | 8,750 | 8,900 | 33,100 | 8,090.91 |
| 1989-12-05 | 8,710 | 8,790 | 8,670 | 8,700 | 17,100 | 7,909.09 |
| 1989-12-04 | 8,800 | 8,800 | 8,610 | 8,700 | 8,100 | 7,909.09 |
| 1989-12-01 | 8,720 | 8,820 | 8,700 | 8,820 | 13,000 | 8,018.18 |
| 1989-11-30 | 8,800 | 8,850 | 8,800 | 8,820 | 14,900 | 8,018.18 |
| 1989-11-29 | 8,800 | 8,940 | 8,750 | 8,940 | 34,500 | 8,127.27 |
| 1989-11-28 | 8,610 | 8,950 | 8,500 | 8,940 | 68,300 | 8,127.27 |
| 1989-11-27 | 8,250 | 8,610 | 8,250 | 8,600 | 28,600 | 7,818.18 |
| 1989-11-24 | 8,000 | 8,200 | 7,980 | 8,170 | 21,400 | 7,427.27 |
| 1989-11-22 | 7,800 | 8,000 | 7,800 | 8,000 | 7,700 | 7,272.73 |
| 1989-11-21 | 7,850 | 7,900 | 7,850 | 7,900 | 4,900 | 7,181.82 |
| 1989-11-20 | 7,990 | 8,000 | 7,990 | 8,000 | 5,900 | 7,272.73 |
| 1989-11-17 | 8,000 | 8,000 | 7,960 | 7,990 | 4,500 | 7,263.64 |
| 1989-11-16 | 7,950 | 8,000 | 7,950 | 7,950 | 4,000 | 7,227.27 |
| 1989-11-15 | 7,900 | 7,940 | 7,850 | 7,900 | 5,700 | 7,181.82 |
| 1989-11-14 | 7,810 | 7,940 | 7,800 | 7,850 | 7,100 | 7,136.36 |
| 1989-11-13 | 7,810 | 7,900 | 7,800 | 7,900 | 6,800 | 7,181.82 |
| 1989-11-10 | 7,750 | 7,850 | 7,750 | 7,800 | 2,400 | 7,090.91 |
| 1989-11-09 | 7,730 | 7,800 | 7,730 | 7,740 | 4,100 | 7,036.36 |
| 1989-11-08 | 7,720 | 7,860 | 7,720 | 7,730 | 3,600 | 7,027.27 |
| 1989-11-07 | 7,700 | 7,750 | 7,700 | 7,750 | 3,800 | 7,045.45 |
| 1989-11-06 | 7,800 | 7,870 | 7,700 | 7,700 | 5,500 | 7,000 |
| 1989-11-02 | 7,890 | 7,900 | 7,800 | 7,800 | 3,500 | 7,090.91 |
| 1989-11-01 | 7,700 | 8,000 | 7,700 | 8,000 | 3,000 | 7,272.73 |
| 1989-10-31 | 7,610 | 7,690 | 7,600 | 7,670 | 8,000 | 6,972.73 |
| 1989-10-30 | 7,700 | 7,710 | 7,610 | 7,610 | 5,400 | 6,918.18 |
| 1989-10-27 | 7,810 | 7,970 | 7,700 | 7,700 | 16,200 | 7,000 |
| 1989-10-26 | 7,900 | 8,000 | 7,850 | 7,910 | 9,100 | 7,190.91 |
| 1989-10-25 | 7,880 | 8,010 | 7,820 | 7,820 | 12,400 | 7,109.09 |
| 1989-10-24 | 7,880 | 7,900 | 7,810 | 7,900 | 11,300 | 7,181.82 |
| 1989-10-23 | 7,860 | 7,900 | 7,800 | 7,900 | 9,200 | 7,181.82 |
| 1989-10-20 | 7,860 | 7,980 | 7,800 | 7,850 | 12,700 | 7,136.36 |
| 1989-10-19 | 7,810 | 7,810 | 7,720 | 7,800 | 4,300 | 7,090.91 |
| 1989-10-18 | 7,850 | 8,000 | 7,700 | 7,710 | 19,000 | 7,009.09 |
| 1989-10-17 | 7,850 | 8,000 | 7,850 | 7,850 | 6,700 | 7,136.36 |
| 1989-10-16 | 7,700 | 7,850 | 7,700 | 7,800 | 5,500 | 7,090.91 |
| 1989-10-13 | 7,800 | 8,100 | 7,800 | 8,000 | 17,000 | 7,272.73 |
| 1989-10-12 | 8,000 | 8,000 | 7,800 | 7,850 | 11,400 | 7,136.36 |
| 1989-10-11 | 8,300 | 8,350 | 8,100 | 8,100 | 19,800 | 7,363.64 |
| 1989-10-09 | 8,200 | 8,300 | 8,190 | 8,250 | 20,000 | 7,500 |
| 1989-10-06 | 8,500 | 8,600 | 8,350 | 8,400 | 24,000 | 7,636.36 |
| 1989-10-05 | 8,700 | 8,800 | 8,560 | 8,700 | 22,400 | 7,909.09 |
| 1989-10-04 | 8,920 | 8,920 | 8,700 | 8,900 | 35,800 | 8,090.91 |
| 1989-10-03 | 9,000 | 9,150 | 8,850 | 8,950 | 87,600 | 8,136.36 |
| 1989-10-02 | 8,500 | 9,270 | 8,420 | 9,250 | 133,600 | 8,409.09 |
| 1989-09-29 | 8,100 | 8,460 | 7,950 | 8,300 | 64,400 | 7,545.45 |
| 1989-09-28 | 7,600 | 8,200 | 7,600 | 8,110 | 96,000 | 7,372.73 |
| 1989-09-27 | 7,600 | 7,630 | 7,550 | 7,600 | 31,200 | 6,909.09 |
| 1989-09-26 | 7,550 | 7,630 | 7,550 | 7,600 | 39,300 | 6,909.09 |
| 1989-09-25 | 7,600 | 7,680 | 7,450 | 7,500 | 26,400 | 6,818.18 |
| 1989-09-22 | 7,700 | 7,750 | 7,450 | 7,600 | 92,100 | 6,909.09 |
| 1989-09-21 | 7,290 | 7,640 | 7,260 | 7,600 | 115,600 | 6,909.09 |
| 1989-09-20 | 7,030 | 7,260 | 6,990 | 7,240 | 47,900 | 6,581.82 |
| 1989-09-19 | 7,000 | 7,040 | 7,000 | 7,020 | 25,200 | 6,381.82 |
| 1989-09-18 | 6,940 | 7,040 | 6,940 | 7,000 | 34,800 | 6,363.64 |
| 1989-09-14 | 6,910 | 6,940 | 6,910 | 6,940 | 4,800 | 6,309.09 |
| 1989-09-13 | 6,900 | 6,950 | 6,800 | 6,910 | 8,600 | 6,281.82 |
| 1989-09-12 | 6,950 | 6,960 | 6,820 | 6,900 | 13,400 | 6,272.73 |
| 1989-09-11 | 6,940 | 7,000 | 6,890 | 6,950 | 25,400 | 6,318.18 |
| 1989-09-08 | 6,750 | 6,800 | 6,750 | 6,800 | 4,000 | 6,181.82 |
| 1989-09-07 | 6,790 | 6,820 | 6,770 | 6,770 | 2,500 | 6,154.55 |
| 1989-09-06 | 6,800 | 6,800 | 6,770 | 6,790 | 900 | 6,172.73 |
| 1989-09-05 | 6,800 | 6,830 | 6,780 | 6,780 | 3,700 | 6,163.64 |
| 1989-09-04 | 6,830 | 6,830 | 6,770 | 6,770 | 5,200 | 6,154.55 |
| 1989-09-01 | 6,830 | 6,840 | 6,750 | 6,830 | 4,400 | 6,209.09 |
| 1989-08-31 | 6,960 | 6,970 | 6,830 | 6,830 | 13,200 | 6,209.09 |
| 1989-08-30 | 6,900 | 6,990 | 6,850 | 6,930 | 53,700 | 6,300 |
| 1989-08-29 | 6,780 | 6,850 | 6,780 | 6,850 | 12,600 | 6,227.27 |
| 1989-08-28 | 6,780 | 6,780 | 6,750 | 6,780 | 5,900 | 6,163.64 |
| 1989-08-25 | 6,810 | 6,810 | 6,750 | 6,750 | 5,800 | 6,136.36 |
| 1989-08-24 | 6,800 | 6,820 | 6,780 | 6,810 | 3,200 | 6,190.91 |
| 1989-08-23 | 6,850 | 6,850 | 6,810 | 6,820 | 6,400 | 6,200 |
| 1989-08-22 | 6,890 | 6,890 | 6,810 | 6,810 | 7,400 | 6,190.91 |
| 1989-08-21 | 6,850 | 6,890 | 6,850 | 6,890 | 8,000 | 6,263.64 |
| 1989-08-18 | 6,890 | 6,900 | 6,870 | 6,900 | 8,000 | 6,272.73 |
| 1989-08-17 | 6,850 | 6,900 | 6,850 | 6,870 | 4,500 | 6,245.45 |
| 1989-08-16 | 6,800 | 6,900 | 6,800 | 6,850 | 11,900 | 6,227.27 |
| 1989-08-15 | 6,860 | 6,920 | 6,810 | 6,900 | 20,800 | 6,272.73 |
| 1989-08-14 | 6,860 | 6,890 | 6,810 | 6,860 | 13,800 | 6,236.36 |
| 1989-08-11 | 6,860 | 6,900 | 6,800 | 6,860 | 13,700 | 6,236.36 |
| 1989-08-10 | 6,940 | 6,940 | 6,860 | 6,860 | 19,100 | 6,236.36 |
| 1989-08-09 | 6,810 | 6,930 | 6,810 | 6,930 | 18,200 | 6,300 |
| 1989-08-08 | 6,730 | 6,800 | 6,730 | 6,800 | 2,800 | 6,181.82 |
| 1989-08-07 | 6,710 | 6,800 | 6,710 | 6,720 | 4,600 | 6,109.09 |
| 1989-08-04 | 6,850 | 6,940 | 6,840 | 6,940 | 34,200 | 6,309.09 |
| 1989-08-03 | 6,880 | 6,900 | 6,800 | 6,850 | 23,100 | 6,227.27 |
| 1989-08-02 | 6,750 | 6,950 | 6,700 | 6,930 | 56,500 | 6,300 |
| 1989-08-01 | 6,610 | 6,690 | 6,610 | 6,680 | 16,900 | 6,072.73 |
| 1989-07-31 | 6,500 | 6,590 | 6,450 | 6,590 | 14,100 | 5,990.91 |
| 1989-07-28 | 6,400 | 6,400 | 6,360 | 6,400 | 6,500 | 5,818.18 |
| 1989-07-27 | 6,350 | 6,350 | 6,300 | 6,350 | 12,400 | 5,772.73 |
| 1989-07-26 | 6,320 | 6,340 | 6,260 | 6,320 | 32,100 | 5,745.45 |
| 1989-07-25 | 6,340 | 6,350 | 6,300 | 6,320 | 13,300 | 5,745.45 |
| 1989-07-24 | 6,340 | 6,350 | 6,100 | 6,100 | 11,400 | 5,545.45 |
| 1989-07-21 | 6,280 | 6,300 | 6,260 | 6,300 | 8,800 | 5,727.27 |
| 1989-07-20 | 6,310 | 6,320 | 6,310 | 6,310 | 2,100 | 5,736.36 |
| 1989-07-19 | 6,310 | 6,320 | 6,300 | 6,310 | 4,400 | 5,736.36 |
| 1989-07-18 | 6,340 | 6,340 | 6,300 | 6,310 | 4,800 | 5,736.36 |
| 1989-07-17 | 6,350 | 6,350 | 6,300 | 6,300 | 5,600 | 5,727.27 |
| 1989-07-14 | 6,300 | 6,300 | 6,270 | 6,300 | 5,800 | 5,727.27 |
| 1989-07-13 | 6,290 | 6,300 | 6,280 | 6,300 | 9,700 | 5,727.27 |
| 1989-07-12 | 6,270 | 6,300 | 6,270 | 6,280 | 3,800 | 5,709.09 |
| 1989-07-11 | 6,250 | 6,260 | 6,250 | 6,260 | 4,300 | 5,690.91 |
| 1989-07-10 | 6,230 | 6,250 | 6,230 | 6,250 | 400 | 5,681.82 |
| 1989-07-07 | 6,240 | 6,240 | 6,210 | 6,220 | 5,100 | 5,654.55 |
| 1989-07-06 | 6,200 | 6,250 | 6,200 | 6,240 | 9,200 | 5,672.73 |
| 1989-07-05 | 6,220 | 6,220 | 6,190 | 6,200 | 14,900 | 5,636.36 |
| 1989-07-04 | 6,300 | 6,300 | 6,210 | 6,210 | 7,100 | 5,645.45 |
| 1989-07-03 | 6,300 | 6,300 | 6,250 | 6,260 | 3,400 | 5,690.91 |
| 1989-06-30 | 6,330 | 6,330 | 6,250 | 6,250 | 4,300 | 5,681.82 |
| 1989-06-29 | 6,340 | 6,340 | 6,250 | 6,250 | 3,500 | 5,681.82 |
| 1989-06-28 | 6,290 | 6,300 | 6,210 | 6,250 | 6,800 | 5,681.82 |
| 1989-06-27 | 6,300 | 6,350 | 6,300 | 6,300 | 4,300 | 5,727.27 |
| 1989-06-26 | 6,350 | 6,350 | 6,210 | 6,210 | 4,600 | 5,645.45 |
| 1989-06-23 | 6,350 | 6,350 | 6,250 | 6,350 | 3,900 | 5,772.73 |
| 1989-06-22 | 6,340 | 6,350 | 6,250 | 6,300 | 4,300 | 5,727.27 |
| 1989-06-21 | 6,380 | 6,380 | 6,200 | 6,350 | 3,400 | 5,772.73 |
| 1989-06-20 | 6,390 | 6,390 | 6,350 | 6,350 | 5,000 | 5,772.73 |
| 1989-06-19 | 6,350 | 6,390 | 6,330 | 6,380 | 8,800 | 5,800 |
| 1989-06-16 | 6,250 | 6,390 | 6,200 | 6,390 | 6,000 | 5,809.09 |
| 1989-06-15 | 6,320 | 6,370 | 6,220 | 6,220 | 7,500 | 5,654.55 |
| 1989-06-14 | 6,390 | 6,390 | 6,300 | 6,310 | 11,700 | 5,736.36 |
| 1989-06-13 | 6,400 | 6,400 | 6,310 | 6,330 | 6,200 | 5,754.55 |
| 1989-06-12 | 6,390 | 6,390 | 6,300 | 6,310 | 4,600 | 5,736.36 |
| 1989-06-09 | 6,430 | 6,430 | 6,390 | 6,400 | 14,100 | 5,818.18 |
| 1989-06-08 | 6,300 | 6,430 | 6,300 | 6,430 | 34,500 | 5,845.45 |
| 1989-06-07 | 6,350 | 6,360 | 6,280 | 6,300 | 12,900 | 5,727.27 |
| 1989-06-06 | 6,340 | 6,340 | 6,210 | 6,300 | 13,700 | 5,727.27 |
| 1989-06-05 | 6,390 | 6,440 | 6,350 | 6,360 | 17,500 | 5,781.82 |
| 1989-06-02 | 6,400 | 6,400 | 6,320 | 6,330 | 6,900 | 5,754.55 |
| 1989-06-01 | 6,350 | 6,360 | 6,270 | 6,300 | 10,200 | 5,727.27 |
| 1989-05-31 | 6,300 | 6,300 | 6,260 | 6,270 | 13,200 | 5,700 |
| 1989-05-30 | 6,380 | 6,380 | 6,260 | 6,300 | 12,600 | 5,727.27 |
| 1989-05-29 | 6,280 | 6,380 | 6,280 | 6,360 | 15,100 | 5,781.82 |
| 1989-05-26 | 6,210 | 6,280 | 6,180 | 6,180 | 5,300 | 5,618.18 |
| 1989-05-25 | 6,400 | 6,400 | 6,200 | 6,200 | 8,200 | 5,636.36 |
| 1989-05-24 | 6,400 | 6,580 | 6,310 | 6,340 | 59,500 | 5,763.64 |
| 1989-05-23 | 6,040 | 6,300 | 6,040 | 6,300 | 38,000 | 5,727.27 |
| 1989-05-22 | 6,100 | 6,100 | 6,010 | 6,010 | 2,100 | 5,463.64 |
| 1989-05-19 | 6,100 | 6,100 | 6,010 | 6,010 | 1,900 | 5,463.64 |
| 1989-05-18 | 6,060 | 6,060 | 6,010 | 6,010 | 16,300 | 5,463.64 |
| 1989-05-17 | 6,010 | 6,150 | 6,010 | 6,030 | 3,700 | 5,481.82 |
| 1989-05-16 | 6,010 | 6,050 | 6,010 | 6,010 | 1,900 | 5,463.64 |
| 1989-05-15 | 6,060 | 6,060 | 6,000 | 6,000 | 2,200 | 5,454.55 |
| 1989-05-12 | 6,100 | 6,150 | 6,020 | 6,020 | 1,400 | 5,472.73 |
| 1989-05-11 | 6,100 | 6,100 | 6,020 | 6,020 | 4,100 | 5,472.73 |
| 1989-05-10 | 6,200 | 6,200 | 6,020 | 6,020 | 5,600 | 5,472.73 |
| 1989-05-09 | 6,200 | 6,300 | 6,150 | 6,150 | 17,800 | 5,590.91 |
| 1989-05-08 | 5,900 | 6,140 | 5,870 | 6,140 | 16,800 | 5,581.82 |
| 1989-05-02 | 5,900 | 5,900 | 5,830 | 5,850 | 15,900 | 5,318.18 |
| 1989-05-01 | 5,720 | 5,950 | 5,720 | 5,810 | 12,000 | 5,281.82 |
| 1989-04-28 | 5,740 | 5,800 | 5,700 | 5,800 | 2,100 | 5,272.73 |
| 1989-04-27 | 5,590 | 5,600 | 5,550 | 5,550 | 12,000 | 5,045.45 |
| 1989-04-26 | 5,590 | 5,590 | 5,550 | 5,550 | 2,300 | 5,045.45 |
| 1989-04-25 | 5,550 | 5,590 | 5,510 | 5,590 | 6,300 | 5,081.82 |
| 1989-04-24 | 5,700 | 5,740 | 5,500 | 5,570 | 16,300 | 5,063.64 |
| 1989-04-21 | 5,800 | 5,800 | 5,510 | 5,600 | 21,300 | 5,090.91 |
| 1989-04-20 | 5,850 | 5,880 | 5,820 | 5,820 | 2,500 | 5,290.91 |
| 1989-04-19 | 5,840 | 5,890 | 5,840 | 5,850 | 700 | 5,318.18 |
| 1989-04-18 | 5,800 | 5,850 | 5,790 | 5,830 | 1,500 | 5,300 |
| 1989-04-17 | 5,800 | 5,800 | 5,800 | 5,800 | 900 | 5,272.73 |
| 1989-04-14 | 5,720 | 5,850 | 5,700 | 5,850 | 3,400 | 5,318.18 |
| 1989-04-13 | 5,800 | 5,800 | 5,710 | 5,710 | 7,800 | 5,190.91 |
| 1989-04-12 | 5,900 | 5,900 | 5,810 | 5,810 | 2,500 | 5,281.82 |
| 1989-04-11 | 5,850 | 5,850 | 5,850 | 5,850 | 600 | 5,318.18 |
| 1989-04-10 | 5,990 | 5,990 | 5,810 | 5,810 | 900 | 5,281.82 |
| 1989-04-07 | 5,860 | 6,000 | 5,860 | 5,900 | 1,100 | 5,363.64 |
| 1989-04-06 | 6,000 | 6,000 | 5,850 | 5,860 | 5,800 | 5,327.27 |
| 1989-04-05 | 6,000 | 6,000 | 5,890 | 5,900 | 5,100 | 5,363.64 |
| 1989-04-04 | 6,050 | 6,100 | 5,900 | 6,100 | 2,900 | 5,545.45 |
| 1989-04-03 | 6,100 | 6,100 | 6,100 | 6,100 | 300 | 5,545.45 |
| 1989-03-31 | 5,910 | 6,100 | 5,910 | 6,080 | 3,800 | 5,527.27 |
| 1989-03-30 | 6,000 | 6,000 | 5,900 | 5,930 | 1,800 | 5,390.91 |
| 1989-03-29 | 5,870 | 5,940 | 5,870 | 5,940 | 500 | 5,400 |
| 1989-03-28 | 5,940 | 5,940 | 5,860 | 5,860 | 300 | 5,327.27 |
| 1989-03-27 | 5,900 | 5,900 | 5,800 | 5,860 | 2,500 | 5,327.27 |
| 1989-03-24 | 5,940 | 5,950 | 5,820 | 5,840 | 1,800 | 5,309.09 |
| 1989-03-23 | 6,000 | 6,000 | 5,850 | 6,000 | 3,800 | 5,454.55 |
| 1989-03-22 | 6,050 | 6,100 | 5,900 | 5,950 | 9,400 | 5,409.09 |
| 1989-03-20 | 6,160 | 6,160 | 6,070 | 6,070 | 1,200 | 5,518.18 |
| 1989-03-17 | 6,180 | 6,180 | 6,050 | 6,070 | 2,800 | 5,518.18 |
| 1989-03-16 | 6,010 | 6,200 | 6,010 | 6,180 | 5,400 | 5,618.18 |
| 1989-03-15 | 6,000 | 6,100 | 5,990 | 6,020 | 14,800 | 5,472.73 |
| 1989-03-14 | 6,000 | 6,000 | 5,990 | 6,000 | 5,100 | 5,454.55 |
| 1989-03-13 | 6,050 | 6,050 | 6,000 | 6,000 | 7,100 | 5,454.55 |
| 1989-03-10 | 6,010 | 6,110 | 6,010 | 6,050 | 3,100 | 5,500 |
| 1989-03-09 | 6,100 | 6,100 | 5,990 | 6,000 | 6,600 | 5,454.55 |
| 1989-03-08 | 6,010 | 6,210 | 6,010 | 6,210 | 5,800 | 5,645.45 |
| 1989-03-07 | 6,010 | 6,030 | 6,010 | 6,030 | 5,500 | 5,481.82 |
| 1989-03-06 | 6,030 | 6,150 | 6,030 | 6,150 | 7,800 | 5,590.91 |
| 1989-03-03 | 6,210 | 6,240 | 6,210 | 6,210 | 800 | 5,645.45 |
| 1989-03-02 | 6,200 | 6,240 | 6,100 | 6,200 | 4,700 | 5,636.36 |
| 1989-03-01 | 6,190 | 6,200 | 6,180 | 6,200 | 13,600 | 5,636.36 |
| 1989-02-28 | 6,220 | 6,250 | 6,200 | 6,200 | 3,900 | 5,636.36 |
| 1989-02-27 | 6,240 | 6,250 | 6,190 | 6,200 | 9,600 | 5,636.36 |
| 1989-02-23 | 6,300 | 6,300 | 6,250 | 6,290 | 7,200 | 5,718.18 |
| 1989-02-22 | 6,310 | 6,400 | 6,300 | 6,300 | 5,800 | 5,727.27 |
| 1989-02-21 | 6,380 | 6,480 | 6,350 | 6,400 | 4,300 | 5,818.18 |
| 1989-02-20 | 6,490 | 6,490 | 6,400 | 6,400 | 4,700 | 5,818.18 |
| 1989-02-17 | 6,410 | 6,500 | 6,410 | 6,500 | 2,500 | 5,909.09 |
| 1989-02-16 | 6,500 | 6,500 | 6,400 | 6,410 | 4,000 | 5,827.27 |
| 1989-02-15 | 6,650 | 6,650 | 6,400 | 6,500 | 16,900 | 5,909.09 |
| 1989-02-14 | 6,650 | 6,650 | 6,500 | 6,550 | 11,400 | 5,954.55 |
| 1989-02-13 | 6,500 | 6,600 | 6,490 | 6,600 | 9,200 | 6,000 |
| 1989-02-10 | 6,750 | 6,750 | 6,520 | 6,530 | 14,200 | 5,936.36 |
| 1989-02-09 | 6,650 | 6,650 | 6,600 | 6,650 | 10,900 | 6,045.45 |
| 1989-02-08 | 6,690 | 6,690 | 6,510 | 6,510 | 19,700 | 5,918.18 |
| 1989-02-07 | 6,700 | 6,710 | 6,620 | 6,650 | 19,200 | 6,045.45 |
| 1989-02-06 | 6,700 | 6,700 | 6,510 | 6,600 | 20,400 | 6,000 |
| 1989-02-03 | 6,610 | 6,650 | 6,500 | 6,500 | 10,200 | 5,909.09 |
| 1989-02-02 | 6,600 | 6,670 | 6,500 | 6,600 | 16,200 | 6,000 |
| 1989-02-01 | 6,610 | 6,670 | 6,500 | 6,670 | 15,700 | 6,063.64 |
| 1989-01-31 | 6,750 | 6,800 | 6,610 | 6,610 | 13,300 | 6,009.09 |
| 1989-01-30 | 6,600 | 6,750 | 6,600 | 6,740 | 26,600 | 6,127.27 |
| 1989-01-28 | 6,730 | 6,800 | 6,650 | 6,690 | 41,700 | 6,081.82 |
| 1989-01-27 | 6,870 | 6,900 | 6,720 | 6,730 | 22,100 | 6,118.18 |
| 1989-01-26 | 6,880 | 6,950 | 6,690 | 6,900 | 70,100 | 6,272.73 |
| 1989-01-25 | 6,990 | 7,000 | 6,710 | 6,880 | 84,100 | 6,254.55 |
| 1989-01-24 | 6,900 | 7,000 | 6,850 | 7,000 | 170,500 | 6,363.64 |
| 1989-01-23 | 6,380 | 6,680 | 6,280 | 6,650 | 164,500 | 6,045.45 |
| 1989-01-20 | 6,200 | 6,280 | 6,180 | 6,280 | 56,800 | 5,709.09 |
| 1989-01-19 | 6,170 | 6,200 | 6,150 | 6,200 | 53,400 | 5,636.36 |
| 1989-01-18 | 6,090 | 6,150 | 6,070 | 6,130 | 55,500 | 5,572.73 |
| 1989-01-17 | 6,080 | 6,110 | 6,030 | 6,090 | 35,900 | 5,536.36 |
| 1989-01-13 | 6,090 | 6,090 | 6,020 | 6,070 | 29,300 | 5,518.18 |
| 1989-01-12 | 6,040 | 6,090 | 6,000 | 6,080 | 21,400 | 5,527.27 |
| 1989-01-11 | 6,040 | 6,050 | 5,960 | 6,050 | 25,700 | 5,500 |
| 1989-01-10 | 6,040 | 6,040 | 5,990 | 6,020 | 11,300 | 5,472.73 |
| 1989-01-09 | 6,000 | 6,050 | 5,980 | 6,020 | 19,300 | 5,472.73 |
| 1989-01-06 | 5,920 | 6,040 | 5,920 | 6,020 | 16,400 | 5,472.73 |
| 1989-01-05 | 6,090 | 6,100 | 5,870 | 5,900 | 30,500 | 5,363.64 |
| 1989-01-04 | 6,100 | 6,150 | 6,050 | 6,060 | 17,900 | 5,509.09 |
分割・併合履歴 ： [1997-03-26]1株→1.1株
