8584 (株)ジャックス 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 | 1,150 | 1,170 | 1,140 | 1,140 | 156,000 | 5,700 |
| 1989-12-28 | 1,140 | 1,160 | 1,130 | 1,140 | 263,000 | 5,700 |
| 1989-12-27 | 1,140 | 1,150 | 1,130 | 1,150 | 167,000 | 5,750 |
| 1989-12-26 | 1,120 | 1,160 | 1,120 | 1,130 | 157,000 | 5,650 |
| 1989-12-25 | 1,120 | 1,120 | 1,100 | 1,120 | 81,000 | 5,600 |
| 1989-12-22 | 1,130 | 1,140 | 1,120 | 1,120 | 183,000 | 5,600 |
| 1989-12-21 | 1,120 | 1,140 | 1,120 | 1,130 | 69,000 | 5,650 |
| 1989-12-20 | 1,120 | 1,170 | 1,110 | 1,120 | 414,000 | 5,600 |
| 1989-12-19 | 1,130 | 1,140 | 1,110 | 1,120 | 106,000 | 5,600 |
| 1989-12-18 | 1,130 | 1,140 | 1,110 | 1,120 | 131,000 | 5,600 |
| 1989-12-15 | 1,150 | 1,150 | 1,110 | 1,110 | 150,000 | 5,550 |
| 1989-12-14 | 1,130 | 1,150 | 1,120 | 1,150 | 89,000 | 5,750 |
| 1989-12-13 | 1,140 | 1,160 | 1,110 | 1,130 | 246,000 | 5,650 |
| 1989-12-12 | 1,110 | 1,130 | 1,110 | 1,130 | 150,000 | 5,650 |
| 1989-12-11 | 1,130 | 1,140 | 1,100 | 1,100 | 93,000 | 5,500 |
| 1989-12-08 | 1,150 | 1,150 | 1,130 | 1,130 | 195,000 | 5,650 |
| 1989-12-07 | 1,140 | 1,150 | 1,130 | 1,140 | 119,000 | 5,700 |
| 1989-12-06 | 1,130 | 1,150 | 1,120 | 1,140 | 130,000 | 5,700 |
| 1989-12-05 | 1,140 | 1,150 | 1,120 | 1,130 | 109,000 | 5,650 |
| 1989-12-04 | 1,140 | 1,150 | 1,140 | 1,150 | 155,000 | 5,750 |
| 1989-12-01 | 1,170 | 1,190 | 1,150 | 1,150 | 371,000 | 5,750 |
| 1989-11-30 | 1,150 | 1,170 | 1,150 | 1,170 | 227,000 | 5,850 |
| 1989-11-29 | 1,140 | 1,160 | 1,140 | 1,150 | 174,000 | 5,750 |
| 1989-11-28 | 1,160 | 1,160 | 1,140 | 1,140 | 327,000 | 5,700 |
| 1989-11-27 | 1,150 | 1,170 | 1,140 | 1,170 | 241,000 | 5,850 |
| 1989-11-24 | 1,120 | 1,150 | 1,110 | 1,140 | 352,000 | 5,700 |
| 1989-11-22 | 1,100 | 1,120 | 1,090 | 1,120 | 308,000 | 5,600 |
| 1989-11-21 | 1,090 | 1,100 | 1,080 | 1,080 | 225,000 | 5,400 |
| 1989-11-20 | 1,080 | 1,100 | 1,080 | 1,080 | 158,000 | 5,400 |
| 1989-11-17 | 1,090 | 1,100 | 1,080 | 1,080 | 306,000 | 5,400 |
| 1989-11-16 | 1,090 | 1,100 | 1,090 | 1,090 | 374,000 | 5,450 |
| 1989-11-15 | 1,100 | 1,100 | 1,080 | 1,090 | 361,000 | 5,450 |
| 1989-11-14 | 1,080 | 1,090 | 1,070 | 1,090 | 233,000 | 5,450 |
| 1989-11-13 | 1,080 | 1,100 | 1,060 | 1,060 | 218,000 | 5,300 |
| 1989-11-10 | 1,070 | 1,090 | 1,070 | 1,080 | 138,000 | 5,400 |
| 1989-11-09 | 1,060 | 1,080 | 1,060 | 1,070 | 118,000 | 5,350 |
| 1989-11-08 | 1,060 | 1,080 | 1,050 | 1,060 | 257,000 | 5,300 |
| 1989-11-07 | 1,060 | 1,080 | 1,060 | 1,060 | 69,000 | 5,300 |
| 1989-11-06 | 1,060 | 1,080 | 1,050 | 1,060 | 246,000 | 5,300 |
| 1989-11-02 | 1,080 | 1,100 | 1,060 | 1,070 | 234,000 | 5,350 |
| 1989-11-01 | 1,100 | 1,100 | 1,060 | 1,060 | 156,000 | 5,300 |
| 1989-10-31 | 1,070 | 1,080 | 1,060 | 1,060 | 137,000 | 5,300 |
| 1989-10-30 | 1,070 | 1,100 | 1,060 | 1,100 | 81,000 | 5,500 |
| 1989-10-27 | 1,100 | 1,110 | 1,070 | 1,080 | 244,000 | 5,400 |
| 1989-10-26 | 1,090 | 1,100 | 1,080 | 1,100 | 97,000 | 5,500 |
| 1989-10-25 | 1,110 | 1,110 | 1,080 | 1,090 | 279,000 | 5,450 |
| 1989-10-24 | 1,110 | 1,130 | 1,100 | 1,120 | 520,000 | 5,600 |
| 1989-10-23 | 1,120 | 1,160 | 1,120 | 1,150 | 186,000 | 5,750 |
| 1989-10-20 | 1,120 | 1,160 | 1,120 | 1,160 | 428,000 | 5,800 |
| 1989-10-19 | 1,120 | 1,150 | 1,120 | 1,120 | 129,000 | 5,600 |
| 1989-10-18 | 1,110 | 1,160 | 1,110 | 1,110 | 166,000 | 5,550 |
| 1989-10-17 | 1,100 | 1,130 | 1,100 | 1,110 | 199,000 | 5,550 |
| 1989-10-16 | 1,070 | 1,120 | 1,070 | 1,080 | 186,000 | 5,400 |
| 1989-10-13 | 1,070 | 1,140 | 1,060 | 1,100 | 231,000 | 5,500 |
| 1989-10-12 | 1,140 | 1,150 | 1,060 | 1,060 | 182,000 | 5,300 |
| 1989-10-11 | 1,150 | 1,170 | 1,110 | 1,130 | 148,000 | 5,650 |
| 1989-10-09 | 1,180 | 1,190 | 1,160 | 1,170 | 227,000 | 5,850 |
| 1989-10-06 | 1,180 | 1,190 | 1,170 | 1,190 | 422,000 | 5,950 |
| 1989-10-05 | 1,180 | 1,190 | 1,180 | 1,190 | 533,000 | 5,950 |
| 1989-10-04 | 1,180 | 1,200 | 1,180 | 1,180 | 485,000 | 5,900 |
| 1989-10-03 | 1,190 | 1,190 | 1,170 | 1,170 | 368,000 | 5,850 |
| 1989-10-02 | 1,190 | 1,200 | 1,180 | 1,180 | 409,000 | 5,900 |
| 1989-09-29 | 1,220 | 1,220 | 1,170 | 1,170 | 1,317,000 | 5,850 |
| 1989-09-28 | 1,150 | 1,210 | 1,130 | 1,200 | 2,012,000 | 6,000 |
| 1989-09-27 | 1,140 | 1,150 | 1,120 | 1,150 | 623,000 | 5,750 |
| 1989-09-26 | 1,140 | 1,150 | 1,120 | 1,150 | 1,199,000 | 5,750 |
| 1989-09-25 | 1,140 | 1,140 | 1,120 | 1,120 | 247,000 | 5,600 |
| 1989-09-22 | 1,160 | 1,160 | 1,130 | 1,130 | 1,529,000 | 5,650 |
| 1989-09-21 | 1,080 | 1,130 | 1,080 | 1,130 | 1,096,000 | 5,650 |
| 1989-09-20 | 1,070 | 1,090 | 1,070 | 1,090 | 347,000 | 5,450 |
| 1989-09-19 | 1,070 | 1,070 | 1,050 | 1,070 | 302,000 | 5,350 |
| 1989-09-18 | 1,080 | 1,080 | 1,060 | 1,080 | 282,000 | 5,400 |
| 1989-09-14 | 1,020 | 1,050 | 1,020 | 1,040 | 338,000 | 5,200 |
| 1989-09-13 | 1,030 | 1,040 | 1,010 | 1,010 | 235,000 | 5,050 |
| 1989-09-12 | 1,020 | 1,040 | 1,020 | 1,020 | 110,000 | 5,100 |
| 1989-09-11 | 1,030 | 1,040 | 1,020 | 1,040 | 75,000 | 5,200 |
| 1989-09-08 | 1,030 | 1,050 | 1,020 | 1,020 | 196,000 | 5,100 |
| 1989-09-07 | 1,050 | 1,060 | 1,020 | 1,030 | 198,000 | 5,150 |
| 1989-09-06 | 1,040 | 1,070 | 1,040 | 1,050 | 227,000 | 5,250 |
| 1989-09-05 | 1,040 | 1,060 | 1,030 | 1,060 | 166,000 | 5,300 |
| 1989-09-04 | 1,060 | 1,070 | 1,020 | 1,020 | 115,000 | 5,100 |
| 1989-09-01 | 1,070 | 1,080 | 1,050 | 1,070 | 621,000 | 5,350 |
| 1989-08-31 | 1,020 | 1,070 | 1,020 | 1,070 | 543,000 | 5,350 |
| 1989-08-30 | 1,020 | 1,030 | 1,020 | 1,020 | 77,000 | 5,100 |
| 1989-08-29 | 1,030 | 1,030 | 1,010 | 1,010 | 239,000 | 5,050 |
| 1989-08-28 | 1,010 | 1,030 | 1,010 | 1,010 | 119,000 | 5,050 |
| 1989-08-25 | 1,000 | 1,030 | 1,000 | 1,020 | 226,000 | 5,100 |
| 1989-08-24 | 1,020 | 1,030 | 1,010 | 1,010 | 292,000 | 5,050 |
| 1989-08-23 | 1,040 | 1,040 | 1,020 | 1,020 | 294,000 | 5,100 |
| 1989-08-22 | 1,060 | 1,060 | 1,040 | 1,040 | 212,000 | 5,200 |
| 1989-08-21 | 1,050 | 1,080 | 1,050 | 1,050 | 285,000 | 5,250 |
| 1989-08-18 | 1,070 | 1,100 | 1,060 | 1,060 | 198,000 | 5,300 |
| 1989-08-17 | 1,100 | 1,100 | 1,050 | 1,060 | 415,000 | 5,300 |
| 1989-08-16 | 1,050 | 1,110 | 1,040 | 1,100 | 855,000 | 5,500 |
| 1989-08-15 | 1,060 | 1,070 | 1,040 | 1,050 | 261,000 | 5,250 |
| 1989-08-14 | 1,040 | 1,080 | 1,030 | 1,050 | 496,000 | 5,250 |
| 1989-08-11 | 1,070 | 1,070 | 1,020 | 1,030 | 532,000 | 5,150 |
| 1989-08-10 | 1,080 | 1,080 | 1,050 | 1,060 | 283,000 | 5,300 |
| 1989-08-09 | 1,040 | 1,080 | 1,030 | 1,080 | 527,000 | 5,400 |
| 1989-08-08 | 1,050 | 1,060 | 1,040 | 1,040 | 339,000 | 5,200 |
| 1989-08-07 | 1,060 | 1,080 | 1,060 | 1,080 | 347,000 | 5,400 |
| 1989-08-04 | 1,090 | 1,090 | 1,060 | 1,080 | 443,000 | 5,400 |
| 1989-08-03 | 1,100 | 1,110 | 1,080 | 1,080 | 635,000 | 5,400 |
| 1989-08-02 | 1,110 | 1,130 | 1,100 | 1,100 | 3,036,000 | 5,500 |
| 1989-08-01 | 1,040 | 1,100 | 1,040 | 1,090 | 2,009,000 | 5,450 |
| 1989-07-31 | 1,060 | 1,060 | 1,040 | 1,050 | 262,000 | 5,250 |
| 1989-07-28 | 1,060 | 1,070 | 1,040 | 1,060 | 1,367,000 | 5,300 |
| 1989-07-27 | 1,040 | 1,070 | 1,030 | 1,060 | 4,576,000 | 5,300 |
| 1989-07-26 | 984 | 990 | 975 | 989 | 861,000 | 4,945 |
| 1989-07-25 | 960 | 980 | 955 | 979 | 405,000 | 4,895 |
| 1989-07-24 | 959 | 959 | 950 | 951 | 194,000 | 4,755 |
| 1989-07-21 | 955 | 960 | 945 | 950 | 312,000 | 4,750 |
| 1989-07-20 | 958 | 958 | 945 | 950 | 187,000 | 4,750 |
| 1989-07-19 | 951 | 960 | 951 | 958 | 163,000 | 4,790 |
| 1989-07-18 | 956 | 970 | 951 | 969 | 266,000 | 4,845 |
| 1989-07-17 | 975 | 976 | 960 | 970 | 242,000 | 4,850 |
| 1989-07-14 | 990 | 990 | 971 | 971 | 1,330,000 | 4,855 |
| 1989-07-13 | 948 | 992 | 942 | 990 | 2,641,000 | 4,950 |
| 1989-07-12 | 935 | 945 | 935 | 942 | 240,000 | 4,710 |
| 1989-07-11 | 939 | 939 | 924 | 928 | 134,000 | 4,640 |
| 1989-07-10 | 925 | 938 | 920 | 935 | 349,000 | 4,675 |
| 1989-07-07 | 910 | 919 | 905 | 918 | 246,000 | 4,590 |
| 1989-07-06 | 895 | 920 | 890 | 910 | 108,000 | 4,550 |
| 1989-07-05 | 900 | 904 | 890 | 890 | 130,000 | 4,450 |
| 1989-07-04 | 900 | 900 | 890 | 900 | 118,000 | 4,500 |
| 1989-07-03 | 900 | 900 | 890 | 900 | 77,000 | 4,500 |
| 1989-06-30 | 890 | 900 | 881 | 900 | 84,000 | 4,500 |
| 1989-06-29 | 896 | 896 | 876 | 890 | 102,000 | 4,450 |
| 1989-06-28 | 904 | 904 | 870 | 876 | 211,000 | 4,380 |
| 1989-06-27 | 900 | 905 | 899 | 904 | 127,000 | 4,520 |
| 1989-06-26 | 905 | 908 | 900 | 900 | 89,000 | 4,500 |
| 1989-06-23 | 895 | 900 | 886 | 900 | 85,000 | 4,500 |
| 1989-06-22 | 900 | 903 | 896 | 899 | 78,000 | 4,495 |
| 1989-06-21 | 891 | 920 | 891 | 900 | 94,000 | 4,500 |
| 1989-06-20 | 919 | 919 | 900 | 900 | 88,000 | 4,500 |
| 1989-06-19 | 919 | 919 | 901 | 919 | 58,000 | 4,595 |
| 1989-06-16 | 920 | 920 | 905 | 906 | 106,000 | 4,530 |
| 1989-06-15 | 929 | 929 | 910 | 920 | 74,000 | 4,600 |
| 1989-06-14 | 931 | 931 | 900 | 900 | 142,000 | 4,500 |
| 1989-06-13 | 930 | 935 | 901 | 901 | 154,000 | 4,505 |
| 1989-06-12 | 940 | 940 | 916 | 916 | 134,000 | 4,580 |
| 1989-06-09 | 940 | 940 | 930 | 930 | 234,000 | 4,650 |
| 1989-06-08 | 939 | 940 | 926 | 931 | 229,000 | 4,655 |
| 1989-06-07 | 920 | 925 | 915 | 915 | 203,000 | 4,575 |
| 1989-06-06 | 925 | 925 | 905 | 925 | 188,000 | 4,625 |
| 1989-06-05 | 935 | 935 | 922 | 925 | 206,000 | 4,625 |
| 1989-06-02 | 930 | 930 | 915 | 915 | 263,000 | 4,575 |
| 1989-06-01 | 910 | 910 | 903 | 903 | 301,000 | 4,515 |
| 1989-05-31 | 908 | 915 | 908 | 910 | 108,000 | 4,550 |
| 1989-05-30 | 910 | 910 | 903 | 910 | 92,000 | 4,550 |
| 1989-05-29 | 911 | 920 | 910 | 912 | 120,000 | 4,560 |
| 1989-05-26 | 911 | 920 | 911 | 915 | 113,000 | 4,575 |
| 1989-05-25 | 925 | 925 | 910 | 921 | 73,000 | 4,605 |
| 1989-05-24 | 910 | 920 | 906 | 915 | 101,000 | 4,575 |
| 1989-05-23 | 925 | 925 | 900 | 901 | 94,000 | 4,505 |
| 1989-05-22 | 928 | 930 | 923 | 923 | 64,000 | 4,615 |
| 1989-05-19 | 930 | 930 | 928 | 928 | 72,000 | 4,640 |
| 1989-05-18 | 945 | 945 | 928 | 928 | 111,000 | 4,640 |
| 1989-05-17 | 950 | 950 | 940 | 940 | 127,000 | 4,700 |
| 1989-05-16 | 934 | 950 | 934 | 950 | 106,000 | 4,750 |
| 1989-05-15 | 948 | 950 | 933 | 933 | 55,000 | 4,665 |
| 1989-05-12 | 960 | 968 | 947 | 958 | 339,000 | 4,790 |
| 1989-05-11 | 978 | 979 | 952 | 969 | 885,000 | 4,845 |
| 1989-05-10 | 954 | 977 | 945 | 969 | 1,637,000 | 4,845 |
| 1989-05-09 | 931 | 950 | 931 | 945 | 711,000 | 4,725 |
| 1989-05-08 | 935 | 936 | 926 | 930 | 298,000 | 4,650 |
| 1989-05-02 | 915 | 942 | 915 | 926 | 666,000 | 4,630 |
| 1989-05-01 | 918 | 920 | 910 | 913 | 158,000 | 4,565 |
| 1989-04-28 | 915 | 915 | 905 | 908 | 104,000 | 4,540 |
| 1989-04-27 | 917 | 919 | 900 | 905 | 225,000 | 4,525 |
| 1989-04-26 | 916 | 916 | 889 | 889 | 156,000 | 4,445 |
| 1989-04-25 | 895 | 919 | 885 | 918 | 301,000 | 4,590 |
| 1989-04-24 | 885 | 900 | 885 | 885 | 222,000 | 4,425 |
| 1989-04-21 | 890 | 895 | 878 | 890 | 196,000 | 4,450 |
| 1989-04-20 | 892 | 893 | 870 | 890 | 151,000 | 4,450 |
| 1989-04-19 | 885 | 885 | 865 | 885 | 132,000 | 4,425 |
| 1989-04-18 | 870 | 870 | 856 | 860 | 144,000 | 4,300 |
| 1989-04-17 | 857 | 865 | 853 | 860 | 90,000 | 4,300 |
| 1989-04-14 | 853 | 860 | 850 | 860 | 88,000 | 4,300 |
| 1989-04-13 | 859 | 859 | 852 | 853 | 105,000 | 4,265 |
| 1989-04-12 | 850 | 860 | 850 | 859 | 103,000 | 4,295 |
| 1989-04-11 | 864 | 869 | 851 | 869 | 143,000 | 4,345 |
| 1989-04-10 | 870 | 870 | 854 | 865 | 84,000 | 4,325 |
| 1989-04-07 | 853 | 871 | 853 | 871 | 176,000 | 4,355 |
| 1989-04-06 | 871 | 876 | 860 | 860 | 148,000 | 4,300 |
| 1989-04-05 | 870 | 891 | 870 | 891 | 171,000 | 4,455 |
| 1989-04-04 | 870 | 870 | 851 | 870 | 1,017,000 | 4,350 |
| 1989-04-03 | 865 | 870 | 851 | 870 | 52,000 | 4,350 |
| 1989-03-31 | 851 | 870 | 851 | 865 | 123,000 | 4,325 |
| 1989-03-30 | 851 | 870 | 851 | 870 | 32,000 | 4,350 |
| 1989-03-29 | 861 | 872 | 851 | 869 | 71,000 | 4,345 |
| 1989-03-28 | 820 | 841 | 820 | 841 | 113,000 | 4,205 |
| 1989-03-27 | 831 | 840 | 830 | 830 | 147,000 | 4,150 |
| 1989-03-24 | 839 | 847 | 830 | 840 | 1,202,000 | 4,200 |
| 1989-03-23 | 849 | 849 | 835 | 840 | 109,000 | 4,200 |
| 1989-03-22 | 850 | 860 | 830 | 849 | 199,000 | 4,245 |
| 1989-03-20 | 869 | 869 | 850 | 851 | 92,000 | 4,255 |
| 1989-03-17 | 870 | 890 | 870 | 870 | 123,000 | 4,350 |
| 1989-03-16 | 900 | 905 | 880 | 880 | 169,000 | 4,400 |
| 1989-03-15 | 905 | 905 | 895 | 895 | 88,000 | 4,475 |
| 1989-03-14 | 895 | 900 | 890 | 895 | 210,000 | 4,475 |
| 1989-03-13 | 915 | 915 | 900 | 910 | 67,000 | 4,550 |
| 1989-03-10 | 895 | 925 | 895 | 919 | 274,000 | 4,595 |
| 1989-03-09 | 896 | 900 | 890 | 895 | 137,000 | 4,475 |
| 1989-03-08 | 896 | 900 | 890 | 895 | 124,000 | 4,475 |
| 1989-03-07 | 896 | 900 | 890 | 895 | 97,000 | 4,475 |
| 1989-03-06 | 895 | 900 | 895 | 895 | 115,000 | 4,475 |
| 1989-03-03 | 896 | 900 | 890 | 895 | 114,000 | 4,475 |
| 1989-03-02 | 909 | 910 | 895 | 895 | 178,000 | 4,475 |
| 1989-03-01 | 908 | 910 | 895 | 895 | 193,000 | 4,475 |
| 1989-02-28 | 900 | 913 | 895 | 913 | 171,000 | 4,565 |
| 1989-02-27 | 900 | 915 | 900 | 915 | 171,000 | 4,575 |
| 1989-02-23 | 901 | 915 | 891 | 891 | 325,000 | 4,455 |
| 1989-02-22 | 901 | 955 | 901 | 911 | 2,036,000 | 4,555 |
| 1989-02-21 | 890 | 910 | 890 | 901 | 294,000 | 4,505 |
| 1989-02-20 | 890 | 890 | 881 | 889 | 201,000 | 4,445 |
| 1989-02-17 | 891 | 900 | 890 | 890 | 162,000 | 4,450 |
| 1989-02-16 | 880 | 894 | 880 | 881 | 124,000 | 4,405 |
| 1989-02-15 | 895 | 900 | 883 | 900 | 129,000 | 4,500 |
| 1989-02-14 | 900 | 901 | 881 | 882 | 154,000 | 4,410 |
| 1989-02-13 | 910 | 918 | 890 | 895 | 235,000 | 4,475 |
| 1989-02-10 | 920 | 930 | 916 | 920 | 271,000 | 4,600 |
| 1989-02-09 | 925 | 948 | 915 | 915 | 784,000 | 4,575 |
| 1989-02-08 | 900 | 920 | 900 | 920 | 685,000 | 4,600 |
| 1989-02-07 | 900 | 916 | 878 | 910 | 326,000 | 4,550 |
| 1989-02-06 | 925 | 925 | 900 | 900 | 167,000 | 4,500 |
| 1989-02-03 | 930 | 938 | 905 | 905 | 414,000 | 4,525 |
| 1989-02-02 | 900 | 955 | 900 | 924 | 1,708,000 | 4,620 |
| 1989-02-01 | 910 | 920 | 900 | 900 | 512,000 | 4,500 |
| 1989-01-31 | 937 | 939 | 910 | 920 | 731,000 | 4,600 |
| 1989-01-30 | 926 | 954 | 926 | 940 | 1,493,000 | 4,700 |
| 1989-01-28 | 934 | 950 | 919 | 940 | 2,563,000 | 4,700 |
| 1989-01-27 | 884 | 904 | 875 | 894 | 1,277,000 | 4,470 |
| 1989-01-26 | 880 | 880 | 865 | 869 | 339,000 | 4,345 |
| 1989-01-25 | 868 | 888 | 859 | 870 | 1,123,000 | 4,350 |
| 1989-01-24 | 839 | 868 | 830 | 858 | 827,000 | 4,290 |
| 1989-01-23 | 828 | 835 | 822 | 823 | 303,000 | 4,115 |
| 1989-01-20 | 834 | 834 | 820 | 826 | 159,000 | 4,130 |
| 1989-01-19 | 844 | 845 | 825 | 835 | 351,000 | 4,175 |
| 1989-01-18 | 829 | 840 | 819 | 826 | 191,000 | 4,130 |
| 1989-01-17 | 840 | 845 | 824 | 837 | 350,000 | 4,185 |
| 1989-01-13 | 821 | 845 | 820 | 836 | 848,000 | 4,180 |
| 1989-01-12 | 795 | 820 | 791 | 815 | 585,000 | 4,075 |
| 1989-01-11 | 789 | 790 | 785 | 790 | 214,000 | 3,950 |
| 1989-01-10 | 775 | 788 | 775 | 788 | 183,000 | 3,940 |
| 1989-01-09 | 770 | 800 | 770 | 780 | 227,000 | 3,900 |
| 1989-01-06 | 770 | 779 | 765 | 771 | 278,000 | 3,855 |
| 1989-01-05 | 780 | 780 | 760 | 771 | 389,000 | 3,855 |
| 1989-01-04 | 780 | 780 | 770 | 770 | 31,000 | 3,850 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株
