8364 (株)清水銀行 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 | 12,900 | 13,000 | 12,900 | 13,000 | 4,000 | 13,000 |
| 1989-12-28 | 12,800 | 12,900 | 12,600 | 12,600 | 10,900 | 12,600 |
| 1989-12-27 | 12,800 | 13,000 | 12,600 | 12,800 | 8,500 | 12,800 |
| 1989-12-26 | 12,500 | 12,600 | 12,500 | 12,600 | 7,000 | 12,600 |
| 1989-12-25 | 12,300 | 12,400 | 12,300 | 12,400 | 1,200 | 12,400 |
| 1989-12-22 | 12,300 | 12,400 | 12,300 | 12,400 | 3,100 | 12,400 |
| 1989-12-21 | 12,300 | 12,500 | 12,300 | 12,300 | 3,600 | 12,300 |
| 1989-12-20 | 12,400 | 12,500 | 12,100 | 12,500 | 8,700 | 12,500 |
| 1989-12-19 | 12,400 | 12,500 | 12,100 | 12,500 | 4,900 | 12,500 |
| 1989-12-18 | 12,400 | 12,600 | 12,400 | 12,600 | 14,600 | 12,600 |
| 1989-12-15 | 11,700 | 12,500 | 11,500 | 12,500 | 21,600 | 12,500 |
| 1989-12-14 | 11,800 | 11,900 | 11,500 | 11,900 | 6,600 | 11,900 |
| 1989-12-13 | 10,800 | 11,600 | 10,800 | 11,600 | 15,200 | 11,600 |
| 1989-12-12 | 10,500 | 10,700 | 10,500 | 10,600 | 8,400 | 10,600 |
| 1989-12-11 | 10,600 | 10,600 | 10,400 | 10,400 | 10,000 | 10,400 |
| 1989-12-08 | 10,300 | 10,500 | 10,200 | 10,500 | 17,800 | 10,500 |
| 1989-12-07 | 10,000 | 10,200 | 10,000 | 10,200 | 16,900 | 10,200 |
| 1989-12-06 | 9,930 | 10,000 | 9,930 | 10,000 | 8,500 | 10,000 |
| 1989-12-05 | 9,920 | 9,980 | 9,910 | 9,980 | 1,600 | 9,980 |
| 1989-12-04 | 9,990 | 9,990 | 9,970 | 9,970 | 2,000 | 9,970 |
| 1989-12-01 | 9,950 | 10,000 | 9,940 | 10,000 | 5,600 | 10,000 |
| 1989-11-30 | 9,850 | 9,950 | 9,850 | 9,920 | 5,500 | 9,920 |
| 1989-11-29 | 9,880 | 9,880 | 9,800 | 9,850 | 3,700 | 9,850 |
| 1989-11-28 | 9,790 | 9,850 | 9,710 | 9,850 | 4,700 | 9,850 |
| 1989-11-27 | 9,550 | 9,750 | 9,550 | 9,750 | 6,500 | 9,750 |
| 1989-11-24 | 9,540 | 9,600 | 9,540 | 9,550 | 1,300 | 9,550 |
| 1989-11-22 | 9,600 | 9,600 | 9,530 | 9,530 | 1,100 | 9,530 |
| 1989-11-21 | 9,510 | 9,510 | 9,470 | 9,470 | 2,400 | 9,470 |
| 1989-11-20 | 9,610 | 9,610 | 9,500 | 9,500 | 1,000 | 9,500 |
| 1989-11-17 | 9,500 | 9,510 | 9,500 | 9,510 | 4,400 | 9,510 |
| 1989-11-16 | 9,400 | 9,400 | 9,370 | 9,400 | 600 | 9,400 |
| 1989-11-15 | 9,400 | 9,450 | 9,350 | 9,400 | 3,900 | 9,400 |
| 1989-11-14 | 9,450 | 9,450 | 9,450 | 9,450 | 2,200 | 9,450 |
| 1989-11-13 | 9,300 | 9,300 | 9,300 | 9,300 | 500 | 9,300 |
| 1989-11-10 | 9,300 | 9,310 | 9,300 | 9,300 | 4,400 | 9,300 |
| 1989-11-09 | 9,300 | 9,300 | 9,300 | 9,300 | 700 | 9,300 |
| 1989-11-08 | 9,400 | 9,400 | 9,200 | 9,200 | 1,500 | 9,200 |
| 1989-11-07 | 9,180 | 9,500 | 9,180 | 9,500 | 5,100 | 9,500 |
| 1989-11-06 | 9,160 | 9,200 | 9,160 | 9,200 | 2,800 | 9,200 |
| 1989-11-02 | 9,120 | 9,200 | 9,120 | 9,200 | 500 | 9,200 |
| 1989-11-01 | 9,180 | 9,180 | 9,110 | 9,160 | 1,600 | 9,160 |
| 1989-10-31 | 9,160 | 9,160 | 9,100 | 9,160 | 1,700 | 9,160 |
| 1989-10-30 | 9,180 | 9,180 | 9,100 | 9,160 | 800 | 9,160 |
| 1989-10-27 | 9,200 | 9,250 | 9,200 | 9,200 | 4,600 | 9,200 |
| 1989-10-26 | 9,300 | 9,300 | 9,300 | 9,300 | 1,400 | 9,300 |
| 1989-10-25 | 9,300 | 9,310 | 9,200 | 9,300 | 3,100 | 9,300 |
| 1989-10-24 | 9,280 | 9,300 | 9,280 | 9,300 | 900 | 9,300 |
| 1989-10-23 | 9,200 | 9,250 | 9,200 | 9,250 | 1,900 | 9,250 |
| 1989-10-20 | 9,200 | 9,200 | 9,180 | 9,180 | 1,500 | 9,180 |
| 1989-10-19 | 9,200 | 9,200 | 9,110 | 9,200 | 2,000 | 9,200 |
| 1989-10-18 | 9,200 | 9,200 | 9,200 | 9,200 | 600 | 9,200 |
| 1989-10-17 | 9,500 | 9,500 | 9,200 | 9,200 | 4,000 | 9,200 |
| 1989-10-16 | 9,500 | 9,500 | 9,100 | 9,300 | 3,600 | 9,300 |
| 1989-10-13 | 9,300 | 9,500 | 9,300 | 9,500 | 3,400 | 9,500 |
| 1989-10-12 | 9,400 | 9,400 | 9,400 | 9,400 | 600 | 9,400 |
| 1989-10-11 | 9,760 | 9,760 | 9,600 | 9,600 | 3,100 | 9,600 |
| 1989-10-09 | 9,690 | 9,700 | 9,620 | 9,700 | 1,800 | 9,700 |
| 1989-10-06 | 9,730 | 9,730 | 9,600 | 9,700 | 3,200 | 9,700 |
| 1989-10-05 | 9,980 | 9,990 | 9,700 | 9,730 | 5,700 | 9,730 |
| 1989-10-04 | 9,990 | 9,990 | 9,700 | 9,980 | 8,300 | 9,980 |
| 1989-10-03 | 9,890 | 10,000 | 9,750 | 10,000 | 12,500 | 10,000 |
| 1989-10-02 | 9,300 | 9,700 | 9,300 | 9,700 | 12,100 | 9,700 |
| 1989-09-29 | 9,190 | 9,210 | 9,170 | 9,210 | 6,600 | 9,210 |
| 1989-09-28 | 9,000 | 9,200 | 9,000 | 9,190 | 2,100 | 9,190 |
| 1989-09-27 | 9,000 | 9,040 | 8,950 | 8,950 | 6,500 | 8,950 |
| 1989-09-26 | 9,060 | 9,060 | 8,900 | 8,900 | 1,400 | 8,900 |
| 1989-09-25 | 9,200 | 9,200 | 9,050 | 9,050 | 1,700 | 9,050 |
| 1989-09-22 | 9,200 | 9,300 | 9,190 | 9,230 | 8,000 | 9,230 |
| 1989-09-21 | 9,000 | 9,150 | 8,980 | 9,150 | 8,100 | 9,150 |
| 1989-09-20 | 8,800 | 8,960 | 8,800 | 8,860 | 7,800 | 8,860 |
| 1989-09-19 | 8,750 | 8,900 | 8,750 | 8,800 | 8,100 | 8,800 |
| 1989-09-18 | 8,900 | 8,900 | 8,800 | 8,800 | 1,100 | 8,800 |
| 1989-09-14 | 8,770 | 8,900 | 8,750 | 8,800 | 4,500 | 8,800 |
| 1989-09-13 | 8,700 | 8,760 | 8,700 | 8,760 | 6,500 | 8,760 |
| 1989-09-12 | 8,730 | 8,750 | 8,700 | 8,700 | 2,800 | 8,700 |
| 1989-09-11 | 8,660 | 8,760 | 8,630 | 8,730 | 1,600 | 8,730 |
| 1989-09-08 | 8,560 | 8,750 | 8,560 | 8,630 | 3,700 | 8,630 |
| 1989-09-07 | 8,550 | 8,590 | 8,550 | 8,590 | 5,300 | 8,590 |
| 1989-09-06 | 8,550 | 8,590 | 8,550 | 8,590 | 3,700 | 8,590 |
| 1989-09-05 | 8,540 | 8,550 | 8,540 | 8,540 | 5,300 | 8,540 |
| 1989-09-04 | 8,550 | 8,550 | 8,450 | 8,550 | 2,600 | 8,550 |
| 1989-09-01 | 8,570 | 8,570 | 8,450 | 8,550 | 1,500 | 8,550 |
| 1989-08-31 | 8,590 | 8,590 | 8,570 | 8,580 | 400 | 8,580 |
| 1989-08-30 | 8,450 | 8,600 | 8,450 | 8,590 | 8,600 | 8,590 |
| 1989-08-29 | 8,400 | 8,450 | 8,300 | 8,450 | 4,000 | 8,450 |
| 1989-08-28 | 8,400 | 8,410 | 8,400 | 8,410 | 3,000 | 8,410 |
| 1989-08-25 | 8,410 | 8,420 | 8,400 | 8,400 | 2,400 | 8,400 |
| 1989-08-24 | 8,430 | 8,450 | 8,410 | 8,450 | 2,200 | 8,450 |
| 1989-08-23 | 8,460 | 8,470 | 8,430 | 8,430 | 3,400 | 8,430 |
| 1989-08-22 | 8,420 | 8,470 | 8,420 | 8,470 | 3,700 | 8,470 |
| 1989-08-21 | 8,410 | 8,430 | 8,410 | 8,430 | 5,700 | 8,430 |
| 1989-08-18 | 8,400 | 8,430 | 8,400 | 8,410 | 4,600 | 8,410 |
| 1989-08-17 | 8,390 | 8,430 | 8,390 | 8,400 | 6,200 | 8,400 |
| 1989-08-16 | 8,260 | 8,400 | 8,250 | 8,400 | 3,200 | 8,400 |
| 1989-08-15 | 8,150 | 8,300 | 8,150 | 8,250 | 3,600 | 8,250 |
| 1989-08-14 | 8,150 | 8,210 | 8,150 | 8,210 | 2,300 | 8,210 |
| 1989-08-11 | 8,150 | 8,180 | 8,150 | 8,150 | 1,200 | 8,150 |
| 1989-08-10 | 8,100 | 8,180 | 8,100 | 8,180 | 1,700 | 8,180 |
| 1989-08-09 | 8,140 | 8,150 | 8,100 | 8,140 | 1,500 | 8,140 |
| 1989-08-08 | 8,100 | 8,150 | 8,100 | 8,150 | 2,800 | 8,150 |
| 1989-08-07 | 8,100 | 8,140 | 8,100 | 8,110 | 1,400 | 8,110 |
| 1989-08-04 | 8,100 | 8,180 | 8,050 | 8,180 | 4,500 | 8,180 |
| 1989-08-03 | 8,100 | 8,150 | 8,100 | 8,100 | 3,100 | 8,100 |
| 1989-08-02 | 8,050 | 8,100 | 8,050 | 8,100 | 6,100 | 8,100 |
| 1989-08-01 | 8,090 | 8,090 | 8,090 | 8,090 | 2,400 | 8,090 |
| 1989-07-31 | 8,080 | 8,090 | 8,080 | 8,090 | 500 | 8,090 |
| 1989-07-28 | 8,050 | 8,100 | 8,050 | 8,080 | 1,700 | 8,080 |
| 1989-07-27 | 8,050 | 8,100 | 8,050 | 8,100 | 7,800 | 8,100 |
| 1989-07-26 | 8,040 | 8,100 | 8,040 | 8,100 | 2,300 | 8,100 |
| 1989-07-25 | 7,950 | 8,100 | 7,950 | 8,100 | 10,100 | 8,100 |
| 1989-07-24 | 7,950 | 7,990 | 7,950 | 7,990 | 2,500 | 7,990 |
| 1989-07-21 | 7,970 | 7,990 | 7,950 | 7,950 | 2,000 | 7,950 |
| 1989-07-20 | 7,990 | 7,990 | 7,950 | 7,980 | 2,500 | 7,980 |
| 1989-07-19 | 7,990 | 7,990 | 7,950 | 7,950 | 1,700 | 7,950 |
| 1989-07-18 | 7,940 | 7,990 | 7,940 | 7,990 | 2,400 | 7,990 |
| 1989-07-17 | 7,900 | 7,950 | 7,900 | 7,950 | 2,900 | 7,950 |
| 1989-07-14 | 7,900 | 7,950 | 7,900 | 7,950 | 400 | 7,950 |
| 1989-07-13 | 7,900 | 7,950 | 7,900 | 7,900 | 900 | 7,900 |
| 1989-07-12 | 7,900 | 8,000 | 7,900 | 8,000 | 1,200 | 8,000 |
| 1989-07-11 | 7,940 | 8,000 | 7,850 | 7,900 | 2,100 | 7,900 |
| 1989-07-10 | 7,940 | 7,940 | 7,940 | 7,940 | 700 | 7,940 |
| 1989-07-07 | 7,930 | 7,980 | 7,930 | 7,930 | 1,600 | 7,930 |
| 1989-07-06 | 7,950 | 7,950 | 7,930 | 7,950 | 1,700 | 7,950 |
| 1989-07-05 | 7,900 | 7,900 | 7,900 | 7,900 | 2,500 | 7,900 |
| 1989-07-04 | 7,900 | 7,940 | 7,900 | 7,940 | 500 | 7,940 |
| 1989-06-30 | 7,950 | 7,950 | 7,950 | 7,950 | 1,200 | 7,950 |
| 1989-06-29 | 7,950 | 8,000 | 7,760 | 7,950 | 2,000 | 7,950 |
| 1989-06-28 | 7,950 | 8,000 | 7,810 | 8,000 | 5,100 | 8,000 |
| 1989-06-27 | 7,950 | 7,950 | 7,950 | 7,950 | 1,200 | 7,950 |
| 1989-06-26 | 7,950 | 7,950 | 7,950 | 7,950 | 100 | 7,950 |
| 1989-06-23 | 7,950 | 8,000 | 7,950 | 8,000 | 2,300 | 8,000 |
| 1989-06-22 | 8,000 | 8,100 | 7,950 | 8,000 | 1,900 | 8,000 |
| 1989-06-21 | 7,900 | 8,000 | 7,900 | 8,000 | 6,900 | 8,000 |
| 1989-06-20 | 7,900 | 8,000 | 7,900 | 7,900 | 3,200 | 7,900 |
| 1989-06-19 | 8,000 | 8,000 | 7,900 | 7,900 | 5,300 | 7,900 |
| 1989-06-16 | 7,950 | 7,950 | 7,900 | 7,900 | 2,100 | 7,900 |
| 1989-06-15 | 7,950 | 8,000 | 7,950 | 8,000 | 5,300 | 8,000 |
| 1989-06-14 | 7,950 | 8,000 | 7,950 | 8,000 | 3,300 | 8,000 |
| 1989-06-13 | 7,900 | 8,000 | 7,900 | 7,950 | 5,700 | 7,950 |
| 1989-06-12 | 8,000 | 8,000 | 7,950 | 7,950 | 6,100 | 7,950 |
| 1989-06-09 | 7,980 | 7,990 | 7,950 | 7,950 | 3,700 | 7,950 |
| 1989-06-08 | 8,000 | 8,000 | 8,000 | 8,000 | 5,100 | 8,000 |
| 1989-06-07 | 8,000 | 8,000 | 7,830 | 7,830 | 5,200 | 7,830 |
| 1989-06-06 | 7,900 | 7,900 | 7,850 | 7,850 | 5,600 | 7,850 |
| 1989-06-05 | 8,000 | 8,000 | 7,800 | 7,800 | 4,900 | 7,800 |
| 1989-06-02 | 7,900 | 7,900 | 7,800 | 7,800 | 3,100 | 7,800 |
| 1989-06-01 | 7,900 | 7,900 | 7,840 | 7,840 | 3,100 | 7,840 |
| 1989-05-31 | 7,900 | 7,900 | 7,830 | 7,850 | 2,700 | 7,850 |
| 1989-05-30 | 7,870 | 7,870 | 7,830 | 7,830 | 1,600 | 7,830 |
| 1989-05-29 | 7,900 | 7,900 | 7,760 | 7,770 | 2,200 | 7,770 |
| 1989-05-26 | 7,860 | 7,860 | 7,800 | 7,800 | 2,400 | 7,800 |
| 1989-05-25 | 7,860 | 7,860 | 7,800 | 7,800 | 3,900 | 7,800 |
| 1989-05-24 | 7,880 | 7,880 | 7,700 | 7,700 | 4,500 | 7,700 |
| 1989-05-23 | 7,850 | 7,850 | 7,750 | 7,850 | 4,700 | 7,850 |
| 1989-05-22 | 7,920 | 7,920 | 7,700 | 7,800 | 4,700 | 7,800 |
| 1989-05-19 | 7,850 | 7,850 | 7,800 | 7,820 | 4,000 | 7,820 |
| 1989-05-18 | 7,900 | 7,900 | 7,790 | 7,880 | 4,200 | 7,880 |
| 1989-05-17 | 7,840 | 7,840 | 7,730 | 7,810 | 3,300 | 7,810 |
| 1989-05-16 | 7,850 | 7,850 | 7,730 | 7,750 | 4,800 | 7,750 |
| 1989-05-15 | 7,850 | 7,850 | 7,700 | 7,750 | 3,400 | 7,750 |
| 1989-05-12 | 7,850 | 7,850 | 7,800 | 7,800 | 3,100 | 7,800 |
| 1989-05-11 | 7,790 | 7,840 | 7,730 | 7,840 | 3,000 | 7,840 |
| 1989-05-10 | 7,840 | 7,840 | 7,750 | 7,750 | 1,100 | 7,750 |
| 1989-05-09 | 7,760 | 7,850 | 7,760 | 7,840 | 2,700 | 7,840 |
| 1989-05-08 | 7,850 | 7,850 | 7,750 | 7,750 | 3,900 | 7,750 |
| 1989-05-02 | 7,790 | 7,850 | 7,790 | 7,850 | 1,600 | 7,850 |
| 1989-05-01 | 7,800 | 7,850 | 7,800 | 7,800 | 1,800 | 7,800 |
| 1989-04-28 | 7,800 | 7,850 | 7,790 | 7,850 | 3,000 | 7,850 |
| 1989-04-27 | 7,850 | 7,850 | 7,800 | 7,800 | 2,500 | 7,800 |
| 1989-04-26 | 7,840 | 7,850 | 7,790 | 7,850 | 2,700 | 7,850 |
| 1989-04-25 | 7,740 | 7,850 | 7,740 | 7,850 | 1,300 | 7,850 |
| 1989-04-24 | 7,850 | 7,850 | 7,790 | 7,850 | 2,600 | 7,850 |
| 1989-04-21 | 7,840 | 7,850 | 7,800 | 7,800 | 400 | 7,800 |
| 1989-04-20 | 7,750 | 7,850 | 7,730 | 7,850 | 1,400 | 7,850 |
| 1989-04-19 | 7,850 | 7,850 | 7,750 | 7,750 | 2,100 | 7,750 |
| 1989-04-18 | 7,850 | 7,850 | 7,850 | 7,850 | 1,500 | 7,850 |
| 1989-04-17 | 7,950 | 7,950 | 7,850 | 7,850 | 300 | 7,850 |
| 1989-04-14 | 7,950 | 7,960 | 7,940 | 7,950 | 1,500 | 7,950 |
| 1989-04-13 | 7,840 | 7,960 | 7,840 | 7,960 | 2,900 | 7,960 |
| 1989-04-12 | 7,840 | 7,890 | 7,830 | 7,850 | 900 | 7,850 |
| 1989-04-11 | 7,830 | 7,900 | 7,830 | 7,890 | 2,100 | 7,890 |
| 1989-04-10 | 7,850 | 7,850 | 7,840 | 7,840 | 4,800 | 7,840 |
| 1989-04-07 | 7,890 | 7,990 | 7,890 | 7,980 | 500 | 7,980 |
| 1989-04-06 | 7,850 | 8,000 | 7,850 | 7,990 | 1,300 | 7,990 |
| 1989-04-05 | 7,940 | 7,990 | 7,900 | 7,980 | 1,700 | 7,980 |
| 1989-04-04 | 7,980 | 7,980 | 7,970 | 7,980 | 1,200 | 7,980 |
| 1989-04-03 | 7,850 | 7,990 | 7,850 | 7,990 | 3,700 | 7,990 |
| 1989-03-31 | 7,890 | 8,000 | 7,890 | 8,000 | 700 | 8,000 |
| 1989-03-30 | 7,980 | 7,990 | 7,980 | 7,990 | 400 | 7,990 |
| 1989-03-29 | 8,000 | 8,000 | 8,000 | 8,000 | 700 | 8,000 |
| 1989-03-28 | 7,930 | 8,060 | 7,930 | 8,000 | 700 | 8,000 |
| 1989-03-27 | 8,040 | 8,050 | 8,040 | 8,050 | 1,300 | 8,050 |
| 1989-03-24 | 7,850 | 8,050 | 7,850 | 8,050 | 5,000 | 8,050 |
| 1989-03-23 | 8,050 | 8,050 | 8,020 | 8,050 | 1,600 | 8,050 |
| 1989-03-22 | 8,050 | 8,050 | 8,050 | 8,050 | 1,000 | 8,050 |
| 1989-03-20 | 8,030 | 8,050 | 8,030 | 8,050 | 500 | 8,050 |
| 1989-03-17 | 8,010 | 8,100 | 8,000 | 8,000 | 2,000 | 8,000 |
| 1989-03-16 | 8,000 | 8,030 | 8,000 | 8,000 | 800 | 8,000 |
| 1989-03-15 | 8,020 | 8,020 | 8,000 | 8,000 | 300 | 8,000 |
| 1989-03-14 | 8,000 | 8,040 | 8,000 | 8,020 | 800 | 8,020 |
| 1989-03-13 | 8,040 | 8,050 | 8,040 | 8,050 | 1,500 | 8,050 |
| 1989-03-10 | 8,050 | 8,050 | 8,040 | 8,050 | 700 | 8,050 |
| 1989-03-09 | 8,050 | 8,050 | 8,000 | 8,050 | 800 | 8,050 |
| 1989-03-08 | 8,010 | 8,050 | 8,000 | 8,050 | 1,000 | 8,050 |
| 1989-03-07 | 8,000 | 8,050 | 8,000 | 8,050 | 400 | 8,050 |
| 1989-03-06 | 8,000 | 8,090 | 8,000 | 8,000 | 700 | 8,000 |
| 1989-03-03 | 8,100 | 8,100 | 8,100 | 8,100 | 800 | 8,100 |
| 1989-03-01 | 8,100 | 8,100 | 8,010 | 8,010 | 400 | 8,010 |
| 1989-02-28 | 8,100 | 8,100 | 8,100 | 8,100 | 900 | 8,100 |
| 1989-02-27 | 8,100 | 8,100 | 8,090 | 8,100 | 900 | 8,100 |
| 1989-02-23 | 8,000 | 8,000 | 8,000 | 8,000 | 400 | 8,000 |
| 1989-02-22 | 8,100 | 8,100 | 8,100 | 8,100 | 900 | 8,100 |
| 1989-02-21 | 8,100 | 8,100 | 8,000 | 8,100 | 1,000 | 8,100 |
| 1989-02-20 | 8,100 | 8,100 | 8,080 | 8,100 | 600 | 8,100 |
| 1989-02-17 | 8,080 | 8,080 | 8,080 | 8,080 | 800 | 8,080 |
| 1989-02-16 | 8,000 | 8,100 | 8,000 | 8,100 | 1,100 | 8,100 |
| 1989-02-15 | 8,050 | 8,050 | 7,800 | 7,800 | 600 | 7,800 |
| 1989-02-14 | 8,110 | 8,110 | 8,100 | 8,100 | 600 | 8,100 |
| 1989-02-13 | 8,100 | 8,100 | 8,000 | 8,000 | 500 | 8,000 |
| 1989-02-10 | 8,200 | 8,200 | 8,200 | 8,200 | 300 | 8,200 |
| 1989-02-09 | 8,100 | 8,200 | 8,100 | 8,200 | 300 | 8,200 |
| 1989-02-08 | 8,200 | 8,200 | 8,200 | 8,200 | 200 | 8,200 |
| 1989-02-07 | 8,200 | 8,200 | 8,190 | 8,200 | 300 | 8,200 |
| 1989-02-06 | 8,130 | 8,300 | 8,130 | 8,300 | 1,400 | 8,300 |
| 1989-02-03 | 8,200 | 8,200 | 8,200 | 8,200 | 200 | 8,200 |
| 1989-02-01 | 8,300 | 8,300 | 8,300 | 8,300 | 300 | 8,300 |
| 1989-01-31 | 8,290 | 8,300 | 8,280 | 8,300 | 500 | 8,300 |
| 1989-01-30 | 8,230 | 8,230 | 8,160 | 8,230 | 600 | 8,230 |
| 1989-01-27 | 8,130 | 8,130 | 8,130 | 8,130 | 300 | 8,130 |
| 1989-01-26 | 9,081 | 9,181 | 9,081 | 9,181 | 11,760 | 8,153.64 |
| 1989-01-25 | 9,041 | 9,131 | 9,031 | 9,101 | 8,072 | 8,082.59 |
| 1989-01-24 | 9,031 | 9,231 | 9,031 | 9,041 | 9,567 | 8,029.31 |
| 1989-01-23 | 9,181 | 9,181 | 9,031 | 9,031 | 3,388 | 8,020.43 |
| 1989-01-20 | 9,131 | 9,231 | 9,111 | 9,181 | 4,186 | 8,153.64 |
| 1989-01-19 | 9,131 | 9,231 | 9,131 | 9,181 | 1,794 | 8,153.64 |
| 1989-01-18 | 9,131 | 9,181 | 9,111 | 9,131 | 3,787 | 8,109.24 |
| 1989-01-17 | 9,221 | 9,221 | 9,181 | 9,181 | 1,595 | 8,153.64 |
| 1989-01-13 | 9,181 | 9,181 | 9,131 | 9,161 | 1,794 | 8,135.88 |
| 1989-01-12 | 9,141 | 9,231 | 9,141 | 9,181 | 3,089 | 8,153.64 |
| 1989-01-11 | 9,131 | 9,131 | 9,131 | 9,131 | 1,296 | 8,109.24 |
| 1989-01-10 | 9,121 | 9,131 | 9,031 | 9,031 | 2,890 | 8,020.43 |
| 1989-01-09 | 9,031 | 9,181 | 9,011 | 9,131 | 4,086 | 8,109.24 |
| 1989-01-06 | 9,031 | 9,031 | 8,991 | 9,031 | 1,196 | 8,020.43 |
| 1989-01-05 | 9,131 | 9,231 | 9,031 | 9,031 | 997 | 8,020.43 |
| 1989-01-04 | 9,131 | 9,131 | 9,081 | 9,131 | 1,395 | 8,109.24 |
分割・併合履歴 ： [1989-01-27]1株→1.126株 [1985-01-28]1株→1.222株
