8358 スルガ銀行(株) 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 | 1,470 | 1,480 | 1,460 | 1,460 | 27,000 | 1,390.48 |
| 1989-12-28 | 1,450 | 1,470 | 1,450 | 1,460 | 33,000 | 1,390.48 |
| 1989-12-27 | 1,450 | 1,460 | 1,440 | 1,450 | 247,000 | 1,380.95 |
| 1989-12-26 | 1,460 | 1,470 | 1,440 | 1,450 | 63,000 | 1,380.95 |
| 1989-12-25 | 1,440 | 1,470 | 1,440 | 1,470 | 121,000 | 1,400 |
| 1989-12-22 | 1,440 | 1,470 | 1,440 | 1,450 | 927,000 | 1,380.95 |
| 1989-12-21 | 1,430 | 1,440 | 1,420 | 1,440 | 42,000 | 1,371.43 |
| 1989-12-20 | 1,450 | 1,450 | 1,440 | 1,440 | 73,000 | 1,371.43 |
| 1989-12-19 | 1,480 | 1,480 | 1,440 | 1,460 | 88,000 | 1,390.48 |
| 1989-12-18 | 1,460 | 1,460 | 1,460 | 1,460 | 47,000 | 1,390.48 |
| 1989-12-15 | 1,480 | 1,480 | 1,460 | 1,470 | 15,000 | 1,400 |
| 1989-12-14 | 1,500 | 1,500 | 1,470 | 1,480 | 65,000 | 1,409.52 |
| 1989-12-13 | 1,530 | 1,530 | 1,490 | 1,510 | 136,000 | 1,438.10 |
| 1989-12-12 | 1,480 | 1,480 | 1,460 | 1,480 | 105,000 | 1,409.52 |
| 1989-12-11 | 1,440 | 1,450 | 1,430 | 1,450 | 21,000 | 1,380.95 |
| 1989-12-08 | 1,440 | 1,440 | 1,440 | 1,440 | 40,000 | 1,371.43 |
| 1989-12-07 | 1,530 | 1,530 | 1,490 | 1,500 | 154,000 | 1,428.57 |
| 1989-12-06 | 1,490 | 1,500 | 1,470 | 1,500 | 142,000 | 1,428.57 |
| 1989-12-05 | 1,480 | 1,500 | 1,470 | 1,490 | 50,000 | 1,419.05 |
| 1989-12-04 | 1,480 | 1,490 | 1,480 | 1,480 | 24,000 | 1,409.52 |
| 1989-12-01 | 1,460 | 1,490 | 1,450 | 1,480 | 61,000 | 1,409.52 |
| 1989-11-30 | 1,440 | 1,470 | 1,420 | 1,430 | 20,000 | 1,361.90 |
| 1989-11-29 | 1,420 | 1,450 | 1,410 | 1,410 | 56,000 | 1,342.86 |
| 1989-11-28 | 1,440 | 1,450 | 1,410 | 1,450 | 55,000 | 1,380.95 |
| 1989-11-27 | 1,370 | 1,430 | 1,370 | 1,400 | 34,000 | 1,333.33 |
| 1989-11-24 | 1,320 | 1,350 | 1,320 | 1,350 | 12,000 | 1,285.71 |
| 1989-11-22 | 1,270 | 1,320 | 1,270 | 1,320 | 30,000 | 1,257.14 |
| 1989-11-20 | 1,300 | 1,300 | 1,290 | 1,300 | 12,000 | 1,238.10 |
| 1989-11-17 | 1,300 | 1,300 | 1,280 | 1,300 | 56,000 | 1,238.10 |
| 1989-11-16 | 1,250 | 1,260 | 1,250 | 1,260 | 18,000 | 1,200 |
| 1989-11-15 | 1,230 | 1,230 | 1,230 | 1,230 | 15,000 | 1,171.43 |
| 1989-11-14 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,171.43 |
| 1989-11-13 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,180.95 |
| 1989-11-10 | 1,250 | 1,260 | 1,250 | 1,260 | 3,000 | 1,200 |
| 1989-11-09 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 1,200 |
| 1989-11-08 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,200 |
| 1989-11-07 | 1,270 | 1,290 | 1,260 | 1,260 | 8,000 | 1,200 |
| 1989-11-06 | 1,270 | 1,270 | 1,270 | 1,270 | 9,000 | 1,209.52 |
| 1989-11-02 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,200 |
| 1989-11-01 | 1,290 | 1,300 | 1,290 | 1,300 | 6,000 | 1,238.10 |
| 1989-10-31 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,238.10 |
| 1989-10-30 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,257.14 |
| 1989-10-27 | 1,290 | 1,310 | 1,270 | 1,300 | 129,000 | 1,238.10 |
| 1989-10-26 | 1,270 | 1,290 | 1,270 | 1,290 | 12,000 | 1,228.57 |
| 1989-10-25 | 1,280 | 1,290 | 1,260 | 1,270 | 6,000 | 1,209.52 |
| 1989-10-24 | 1,320 | 1,320 | 1,300 | 1,300 | 63,000 | 1,238.10 |
| 1989-10-23 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,257.14 |
| 1989-10-20 | 1,370 | 1,380 | 1,360 | 1,380 | 7,000 | 1,314.29 |
| 1989-10-19 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,314.29 |
| 1989-10-18 | 1,440 | 1,440 | 1,380 | 1,380 | 18,000 | 1,314.29 |
| 1989-10-17 | 1,390 | 1,440 | 1,390 | 1,440 | 57,000 | 1,371.43 |
| 1989-10-16 | 1,360 | 1,360 | 1,360 | 1,360 | 9,000 | 1,295.24 |
| 1989-10-13 | 1,400 | 1,400 | 1,390 | 1,400 | 38,000 | 1,333.33 |
| 1989-10-12 | 1,400 | 1,430 | 1,400 | 1,400 | 40,000 | 1,333.33 |
| 1989-10-11 | 1,430 | 1,430 | 1,400 | 1,400 | 26,000 | 1,333.33 |
| 1989-10-09 | 1,400 | 1,430 | 1,400 | 1,430 | 23,000 | 1,361.90 |
| 1989-10-06 | 1,440 | 1,440 | 1,420 | 1,420 | 77,000 | 1,352.38 |
| 1989-10-05 | 1,460 | 1,490 | 1,430 | 1,470 | 189,000 | 1,400 |
| 1989-10-04 | 1,390 | 1,500 | 1,380 | 1,460 | 188,000 | 1,390.48 |
| 1989-10-03 | 1,330 | 1,370 | 1,330 | 1,350 | 46,000 | 1,285.71 |
| 1989-10-02 | 1,330 | 1,330 | 1,330 | 1,330 | 15,000 | 1,266.67 |
| 1989-09-29 | 1,330 | 1,330 | 1,320 | 1,330 | 41,000 | 1,266.67 |
| 1989-09-28 | 1,300 | 1,330 | 1,270 | 1,330 | 116,000 | 1,266.67 |
| 1989-09-27 | 1,300 | 1,320 | 1,300 | 1,300 | 26,000 | 1,238.10 |
| 1989-09-26 | 1,350 | 1,350 | 1,300 | 1,350 | 76,000 | 1,285.71 |
| 1989-09-25 | 1,350 | 1,420 | 1,340 | 1,420 | 177,000 | 1,352.38 |
| 1989-09-22 | 1,290 | 1,330 | 1,280 | 1,330 | 207,000 | 1,266.67 |
| 1989-09-21 | 1,250 | 1,280 | 1,230 | 1,280 | 245,000 | 1,219.05 |
| 1989-09-20 | 1,150 | 1,260 | 1,150 | 1,260 | 281,000 | 1,200 |
| 1989-09-19 | 1,100 | 1,140 | 1,100 | 1,140 | 93,000 | 1,085.71 |
| 1989-09-18 | 1,110 | 1,120 | 1,110 | 1,110 | 66,000 | 1,057.14 |
| 1989-09-14 | 1,070 | 1,100 | 1,070 | 1,100 | 17,000 | 1,047.62 |
| 1989-09-13 | 1,090 | 1,100 | 1,070 | 1,100 | 9,000 | 1,047.62 |
| 1989-09-12 | 1,070 | 1,100 | 1,070 | 1,100 | 13,000 | 1,047.62 |
| 1989-09-11 | 1,060 | 1,100 | 1,060 | 1,070 | 23,000 | 1,019.05 |
| 1989-09-08 | 1,060 | 1,100 | 1,060 | 1,080 | 50,000 | 1,028.57 |
| 1989-09-07 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 | 1,028.57 |
| 1989-09-06 | 1,100 | 1,100 | 1,090 | 1,090 | 12,000 | 1,038.10 |
| 1989-09-05 | 1,080 | 1,100 | 1,080 | 1,100 | 42,000 | 1,047.62 |
| 1989-09-04 | 1,070 | 1,080 | 1,070 | 1,080 | 8,000 | 1,028.57 |
| 1989-09-01 | 1,070 | 1,080 | 1,070 | 1,070 | 15,000 | 1,019.05 |
| 1989-08-31 | 1,100 | 1,110 | 1,090 | 1,100 | 62,000 | 1,047.62 |
| 1989-08-30 | 1,100 | 1,100 | 1,090 | 1,090 | 45,000 | 1,038.10 |
| 1989-08-29 | 1,050 | 1,100 | 1,040 | 1,100 | 29,000 | 1,047.62 |
| 1989-08-28 | 1,050 | 1,050 | 1,040 | 1,050 | 8,000 | 1,000 |
| 1989-08-25 | 1,080 | 1,080 | 1,050 | 1,050 | 15,000 | 1,000 |
| 1989-08-24 | 1,080 | 1,090 | 1,070 | 1,070 | 7,000 | 1,019.05 |
| 1989-08-23 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,028.57 |
| 1989-08-22 | 1,090 | 1,100 | 1,090 | 1,100 | 10,000 | 1,047.62 |
| 1989-08-21 | 1,090 | 1,100 | 1,090 | 1,100 | 10,000 | 1,047.62 |
| 1989-08-18 | 1,090 | 1,100 | 1,090 | 1,100 | 9,000 | 1,047.62 |
| 1989-08-17 | 1,090 | 1,090 | 1,090 | 1,090 | 12,000 | 1,038.10 |
| 1989-08-16 | 1,050 | 1,090 | 1,050 | 1,060 | 10,000 | 1,009.52 |
| 1989-08-15 | 1,100 | 1,100 | 1,060 | 1,060 | 6,000 | 1,009.52 |
| 1989-08-14 | 1,090 | 1,100 | 1,090 | 1,100 | 10,000 | 1,047.62 |
| 1989-08-11 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 1,047.62 |
| 1989-08-10 | 1,100 | 1,100 | 1,070 | 1,090 | 12,000 | 1,038.10 |
| 1989-08-09 | 1,090 | 1,110 | 1,090 | 1,100 | 69,000 | 1,047.62 |
| 1989-08-08 | 1,060 | 1,090 | 1,060 | 1,060 | 12,000 | 1,009.52 |
| 1989-08-07 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 1,009.52 |
| 1989-08-04 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,000 |
| 1989-08-03 | 1,090 | 1,090 | 1,050 | 1,050 | 17,000 | 1,000 |
| 1989-08-02 | 1,070 | 1,100 | 1,070 | 1,100 | 55,000 | 1,047.62 |
| 1989-08-01 | 1,050 | 1,070 | 1,050 | 1,070 | 20,000 | 1,019.05 |
| 1989-07-31 | 1,020 | 1,040 | 1,020 | 1,040 | 5,000 | 990.48 |
| 1989-07-28 | 1,060 | 1,070 | 1,060 | 1,060 | 21,000 | 1,009.52 |
| 1989-07-27 | 1,040 | 1,060 | 1,040 | 1,060 | 29,000 | 1,009.52 |
| 1989-07-26 | 1,040 | 1,040 | 1,030 | 1,030 | 12,000 | 980.95 |
| 1989-07-25 | 1,030 | 1,040 | 1,020 | 1,030 | 20,000 | 980.95 |
| 1989-07-24 | 1,000 | 1,020 | 1,000 | 1,020 | 7,000 | 971.43 |
| 1989-07-21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 961.91 |
| 1989-07-20 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 | 952.38 |
| 1989-07-19 | 1,000 | 1,040 | 1,000 | 1,040 | 12,000 | 990.48 |
| 1989-07-18 | 1,030 | 1,040 | 1,020 | 1,020 | 4,000 | 971.43 |
| 1989-07-17 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 990.48 |
| 1989-07-14 | 1,040 | 1,040 | 1,010 | 1,040 | 7,000 | 990.48 |
| 1989-07-13 | 1,010 | 1,040 | 1,010 | 1,020 | 6,000 | 971.43 |
| 1989-07-12 | 1,040 | 1,040 | 1,020 | 1,020 | 6,000 | 971.43 |
| 1989-07-11 | 1,010 | 1,040 | 1,010 | 1,020 | 14,000 | 971.43 |
| 1989-07-07 | 1,050 | 1,070 | 1,000 | 1,000 | 33,000 | 952.38 |
| 1989-07-06 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 1,000 |
| 1989-07-05 | 1,000 | 1,050 | 1,000 | 1,050 | 16,000 | 1,000 |
| 1989-07-03 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 952.38 |
| 1989-06-30 | 1,020 | 1,040 | 1,020 | 1,040 | 12,000 | 990.48 |
| 1989-06-29 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 971.43 |
| 1989-06-28 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 952.38 |
| 1989-06-27 | 1,060 | 1,060 | 1,020 | 1,020 | 4,000 | 971.43 |
| 1989-06-26 | 1,020 | 1,060 | 1,020 | 1,060 | 12,000 | 1,009.52 |
| 1989-06-23 | 1,070 | 1,070 | 1,070 | 1,070 | 14,000 | 1,019.05 |
| 1989-06-22 | 1,050 | 1,060 | 1,030 | 1,050 | 11,000 | 1,000 |
| 1989-06-21 | 1,030 | 1,030 | 1,000 | 1,030 | 6,000 | 980.95 |
| 1989-06-20 | 1,050 | 1,050 | 1,020 | 1,030 | 10,000 | 980.95 |
| 1989-06-19 | 1,050 | 1,070 | 1,050 | 1,060 | 17,000 | 1,009.52 |
| 1989-06-16 | 1,030 | 1,070 | 1,030 | 1,070 | 56,000 | 1,019.05 |
| 1989-06-15 | 1,020 | 1,040 | 1,020 | 1,030 | 3,000 | 980.95 |
| 1989-06-14 | 1,020 | 1,020 | 1,010 | 1,020 | 18,000 | 971.43 |
| 1989-06-13 | 1,010 | 1,010 | 1,000 | 1,000 | 32,000 | 952.38 |
| 1989-06-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 961.91 |
| 1989-06-09 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 980.95 |
| 1989-06-08 | 1,030 | 1,030 | 1,010 | 1,030 | 11,000 | 980.95 |
| 1989-06-07 | 1,000 | 1,000 | 1,000 | 1,000 | 22,000 | 952.38 |
| 1989-06-06 | 1,030 | 1,030 | 1,020 | 1,020 | 9,000 | 971.43 |
| 1989-06-05 | 1,030 | 1,050 | 1,030 | 1,030 | 14,000 | 980.95 |
| 1989-06-02 | 1,010 | 1,050 | 1,000 | 1,050 | 5,000 | 1,000 |
| 1989-06-01 | 1,010 | 1,010 | 1,000 | 1,000 | 26,000 | 952.38 |
| 1989-05-31 | 1,050 | 1,070 | 1,050 | 1,070 | 6,000 | 1,019.05 |
| 1989-05-30 | 1,020 | 1,050 | 1,000 | 1,050 | 19,000 | 1,000 |
| 1989-05-29 | 1,020 | 1,020 | 1,000 | 1,010 | 11,000 | 961.91 |
| 1989-05-26 | 1,010 | 1,050 | 1,010 | 1,020 | 9,000 | 971.43 |
| 1989-05-25 | 1,020 | 1,030 | 1,010 | 1,020 | 5,000 | 971.43 |
| 1989-05-24 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 961.91 |
| 1989-05-23 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 961.91 |
| 1989-05-22 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 961.91 |
| 1989-05-19 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 | 980.95 |
| 1989-05-18 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 | 961.91 |
| 1989-05-17 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 971.43 |
| 1989-05-16 | 1,020 | 1,020 | 1,000 | 1,010 | 4,000 | 961.91 |
| 1989-05-15 | 1,020 | 1,020 | 1,000 | 1,020 | 6,000 | 971.43 |
| 1989-05-12 | 1,040 | 1,050 | 1,020 | 1,020 | 12,000 | 971.43 |
| 1989-05-11 | 1,030 | 1,050 | 1,030 | 1,050 | 34,000 | 1,000 |
| 1989-05-10 | 1,040 | 1,040 | 1,030 | 1,040 | 35,000 | 990.48 |
| 1989-05-09 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 | 980.95 |
| 1989-05-08 | 1,030 | 1,040 | 1,030 | 1,030 | 12,000 | 980.95 |
| 1989-05-02 | 1,030 | 1,040 | 1,030 | 1,030 | 10,000 | 980.95 |
| 1989-05-01 | 1,040 | 1,040 | 1,030 | 1,030 | 17,000 | 980.95 |
| 1989-04-28 | 1,060 | 1,060 | 1,040 | 1,050 | 28,000 | 1,000 |
| 1989-04-27 | 1,060 | 1,060 | 1,060 | 1,060 | 8,000 | 1,009.52 |
| 1989-04-26 | 1,040 | 1,060 | 1,030 | 1,060 | 15,000 | 1,009.52 |
| 1989-04-25 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 990.48 |
| 1989-04-24 | 1,070 | 1,070 | 1,060 | 1,060 | 7,000 | 1,009.52 |
| 1989-04-20 | 1,070 | 1,100 | 1,070 | 1,100 | 5,000 | 1,047.62 |
| 1989-04-19 | 1,070 | 1,080 | 1,070 | 1,080 | 10,000 | 1,028.57 |
| 1989-04-18 | 1,070 | 1,070 | 1,060 | 1,070 | 17,000 | 1,019.05 |
| 1989-04-17 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 | 1,019.05 |
| 1989-04-14 | 1,070 | 1,070 | 1,060 | 1,070 | 8,000 | 1,019.05 |
| 1989-04-13 | 1,080 | 1,080 | 1,070 | 1,070 | 6,000 | 1,019.05 |
| 1989-04-11 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 1,028.57 |
| 1989-04-10 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 | 1,028.57 |
| 1989-04-07 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 | 1,028.57 |
| 1989-04-06 | 1,100 | 1,100 | 1,090 | 1,090 | 9,000 | 1,038.10 |
| 1989-04-05 | 1,100 | 1,110 | 1,100 | 1,100 | 8,000 | 1,047.62 |
| 1989-04-04 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 | 1,028.57 |
| 1989-04-03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,047.62 |
| 1989-03-31 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 | 1,066.67 |
| 1989-03-30 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,057.14 |
| 1989-03-29 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,057.14 |
| 1989-03-28 | 1,120 | 1,150 | 1,120 | 1,150 | 20,000 | 1,095.24 |
| 1989-03-27 | 1,120 | 1,120 | 1,100 | 1,100 | 89,000 | 1,047.62 |
| 1989-03-24 | 1,110 | 1,120 | 1,070 | 1,110 | 31,000 | 1,057.14 |
| 1989-03-23 | 1,110 | 1,120 | 1,110 | 1,120 | 29,000 | 1,066.67 |
| 1989-03-22 | 1,140 | 1,140 | 1,120 | 1,120 | 206,000 | 1,066.67 |
| 1989-03-20 | 1,110 | 1,160 | 1,090 | 1,160 | 20,000 | 1,104.76 |
| 1989-03-17 | 1,120 | 1,140 | 1,120 | 1,130 | 28,000 | 1,076.19 |
| 1989-03-16 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,066.67 |
| 1989-03-15 | 1,130 | 1,160 | 1,130 | 1,130 | 34,000 | 1,076.19 |
| 1989-03-14 | 1,110 | 1,130 | 1,110 | 1,130 | 36,000 | 1,076.19 |
| 1989-03-13 | 1,130 | 1,130 | 1,110 | 1,130 | 60,000 | 1,076.19 |
| 1989-03-10 | 1,120 | 1,130 | 1,120 | 1,130 | 30,000 | 1,076.19 |
| 1989-03-09 | 1,100 | 1,120 | 1,080 | 1,120 | 26,000 | 1,066.67 |
| 1989-03-07 | 1,120 | 1,120 | 1,100 | 1,120 | 25,000 | 1,066.67 |
| 1989-03-06 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 1,066.67 |
| 1989-03-03 | 1,130 | 1,140 | 1,130 | 1,140 | 34,000 | 1,085.71 |
| 1989-03-02 | 1,130 | 1,130 | 1,120 | 1,130 | 14,000 | 1,076.19 |
| 1989-03-01 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 1,095.24 |
| 1989-02-28 | 1,190 | 1,190 | 1,170 | 1,170 | 40,000 | 1,114.29 |
| 1989-02-27 | 1,170 | 1,200 | 1,170 | 1,200 | 12,000 | 1,142.86 |
| 1989-02-23 | 1,200 | 1,200 | 1,170 | 1,170 | 16,000 | 1,114.29 |
| 1989-02-22 | 1,220 | 1,220 | 1,210 | 1,210 | 18,000 | 1,152.38 |
| 1989-02-21 | 1,240 | 1,240 | 1,210 | 1,210 | 32,000 | 1,152.38 |
| 1989-02-20 | 1,220 | 1,220 | 1,180 | 1,220 | 46,000 | 1,161.90 |
| 1989-02-17 | 1,220 | 1,220 | 1,200 | 1,200 | 15,000 | 1,142.86 |
| 1989-02-16 | 1,200 | 1,200 | 1,200 | 1,200 | 262,000 | 1,142.86 |
| 1989-02-15 | 1,200 | 1,200 | 1,200 | 1,200 | 57,000 | 1,142.86 |
| 1989-02-14 | 1,200 | 1,200 | 1,180 | 1,200 | 86,000 | 1,142.86 |
| 1989-02-13 | 1,200 | 1,230 | 1,160 | 1,200 | 31,000 | 1,142.86 |
| 1989-02-10 | 1,230 | 1,250 | 1,200 | 1,220 | 147,000 | 1,161.90 |
| 1989-02-09 | 1,180 | 1,250 | 1,180 | 1,240 | 179,000 | 1,180.95 |
| 1989-02-08 | 1,200 | 1,220 | 1,150 | 1,180 | 488,000 | 1,123.81 |
| 1989-02-07 | 1,140 | 1,200 | 1,120 | 1,200 | 314,000 | 1,142.86 |
| 1989-02-06 | 1,100 | 1,150 | 1,100 | 1,100 | 215,000 | 1,047.62 |
| 1989-02-03 | 1,090 | 1,100 | 1,080 | 1,100 | 61,000 | 1,047.62 |
| 1989-02-02 | 1,080 | 1,100 | 1,080 | 1,090 | 143,000 | 1,038.10 |
| 1989-02-01 | 1,100 | 1,100 | 1,080 | 1,080 | 64,000 | 1,028.57 |
| 1989-01-31 | 1,080 | 1,080 | 1,080 | 1,080 | 73,000 | 1,028.57 |
| 1989-01-28 | 1,090 | 1,090 | 1,080 | 1,080 | 58,000 | 1,028.57 |
| 1989-01-27 | 1,090 | 1,100 | 1,090 | 1,090 | 67,000 | 1,038.10 |
| 1989-01-26 | 1,090 | 1,130 | 1,080 | 1,090 | 167,000 | 1,038.10 |
| 1989-01-25 | 1,060 | 1,100 | 1,060 | 1,090 | 252,000 | 1,038.10 |
| 1989-01-24 | 1,050 | 1,070 | 1,040 | 1,060 | 215,000 | 1,009.52 |
| 1989-01-23 | 1,050 | 1,070 | 1,040 | 1,050 | 339,000 | 1,000 |
| 1989-01-20 | 1,050 | 1,060 | 1,050 | 1,050 | 93,000 | 1,000 |
| 1989-01-19 | 1,010 | 1,080 | 1,010 | 1,070 | 218,000 | 1,019.05 |
| 1989-01-18 | 995 | 1,020 | 995 | 1,010 | 80,000 | 961.91 |
| 1989-01-17 | 995 | 1,010 | 990 | 1,010 | 259,000 | 961.91 |
| 1989-01-13 | 990 | 995 | 985 | 990 | 95,000 | 942.86 |
| 1989-01-12 | 980 | 990 | 980 | 986 | 1,312,000 | 939.05 |
| 1989-01-11 | 970 | 980 | 970 | 980 | 30,000 | 933.33 |
| 1989-01-10 | 970 | 980 | 969 | 980 | 41,000 | 933.33 |
| 1989-01-09 | 960 | 970 | 960 | 970 | 378,000 | 923.81 |
| 1989-01-06 | 965 | 970 | 960 | 960 | 14,000 | 914.29 |
| 1989-01-05 | 972 | 975 | 960 | 970 | 50,000 | 923.81 |
| 1989-01-04 | 970 | 970 | 970 | 970 | 10,000 | 923.81 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1988-01-27]1株→1.094株
