8585 (株)オリエントコーポレーション 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 | 1,850 | 1,850 | 1,820 | 1,840 | 291,000 | 36,800 |
| 1989-12-28 | 1,860 | 1,860 | 1,820 | 1,820 | 311,000 | 36,400 |
| 1989-12-27 | 1,850 | 1,850 | 1,810 | 1,840 | 309,000 | 36,800 |
| 1989-12-26 | 1,840 | 1,870 | 1,820 | 1,830 | 487,000 | 36,600 |
| 1989-12-25 | 1,840 | 1,850 | 1,790 | 1,820 | 2,944,000 | 36,400 |
| 1989-12-22 | 1,840 | 1,840 | 1,730 | 1,800 | 525,000 | 36,000 |
| 1989-12-21 | 1,840 | 1,840 | 1,760 | 1,810 | 278,000 | 36,200 |
| 1989-12-20 | 1,850 | 1,850 | 1,820 | 1,840 | 393,000 | 36,800 |
| 1989-12-19 | 1,850 | 1,850 | 1,810 | 1,820 | 134,000 | 36,400 |
| 1989-12-18 | 1,860 | 1,880 | 1,830 | 1,870 | 294,000 | 37,400 |
| 1989-12-15 | 1,880 | 1,880 | 1,850 | 1,870 | 181,000 | 37,400 |
| 1989-12-14 | 1,830 | 1,850 | 1,820 | 1,850 | 213,000 | 37,000 |
| 1989-12-13 | 1,880 | 1,880 | 1,820 | 1,820 | 233,000 | 36,400 |
| 1989-12-12 | 1,880 | 1,880 | 1,790 | 1,850 | 343,000 | 37,000 |
| 1989-12-11 | 1,880 | 1,880 | 1,830 | 1,880 | 192,000 | 37,600 |
| 1989-12-08 | 1,890 | 1,890 | 1,830 | 1,880 | 388,000 | 37,600 |
| 1989-12-07 | 1,910 | 1,920 | 1,850 | 1,880 | 562,000 | 37,600 |
| 1989-12-06 | 1,840 | 1,900 | 1,810 | 1,900 | 617,000 | 38,000 |
| 1989-12-05 | 1,840 | 1,840 | 1,790 | 1,830 | 427,000 | 36,600 |
| 1989-12-04 | 1,840 | 1,840 | 1,800 | 1,830 | 70,000 | 36,600 |
| 1989-12-01 | 1,830 | 1,850 | 1,790 | 1,840 | 276,000 | 36,800 |
| 1989-11-30 | 1,840 | 1,840 | 1,800 | 1,830 | 159,000 | 36,600 |
| 1989-11-29 | 1,850 | 1,850 | 1,810 | 1,840 | 237,000 | 36,800 |
| 1989-11-28 | 1,840 | 1,840 | 1,780 | 1,830 | 421,000 | 36,600 |
| 1989-11-27 | 1,840 | 1,850 | 1,800 | 1,850 | 392,000 | 37,000 |
| 1989-11-24 | 1,830 | 1,840 | 1,800 | 1,840 | 391,000 | 36,800 |
| 1989-11-22 | 1,860 | 1,860 | 1,780 | 1,830 | 251,000 | 36,600 |
| 1989-11-21 | 1,810 | 1,830 | 1,800 | 1,830 | 210,000 | 36,600 |
| 1989-11-20 | 1,840 | 1,840 | 1,800 | 1,820 | 107,000 | 36,400 |
| 1989-11-17 | 1,830 | 1,840 | 1,800 | 1,840 | 213,000 | 36,800 |
| 1989-11-16 | 1,810 | 1,830 | 1,790 | 1,830 | 578,000 | 36,600 |
| 1989-11-15 | 1,800 | 1,810 | 1,780 | 1,780 | 161,000 | 35,600 |
| 1989-11-14 | 1,780 | 1,800 | 1,740 | 1,800 | 351,000 | 36,000 |
| 1989-11-13 | 1,800 | 1,800 | 1,760 | 1,800 | 207,000 | 36,000 |
| 1989-11-10 | 1,790 | 1,820 | 1,770 | 1,820 | 222,000 | 36,400 |
| 1989-11-09 | 1,830 | 1,830 | 1,770 | 1,800 | 284,000 | 36,000 |
| 1989-11-08 | 1,820 | 1,820 | 1,790 | 1,800 | 398,000 | 36,000 |
| 1989-11-07 | 1,810 | 1,810 | 1,780 | 1,790 | 98,000 | 35,800 |
| 1989-11-06 | 1,840 | 1,840 | 1,790 | 1,810 | 93,000 | 36,200 |
| 1989-11-02 | 1,800 | 1,840 | 1,800 | 1,830 | 155,000 | 36,600 |
| 1989-11-01 | 1,810 | 1,840 | 1,810 | 1,810 | 168,000 | 36,200 |
| 1989-10-31 | 1,840 | 1,840 | 1,800 | 1,840 | 140,000 | 36,800 |
| 1989-10-30 | 1,840 | 1,840 | 1,800 | 1,810 | 141,000 | 36,200 |
| 1989-10-27 | 1,890 | 1,890 | 1,810 | 1,810 | 163,000 | 36,200 |
| 1989-10-26 | 1,860 | 1,900 | 1,840 | 1,870 | 774,000 | 37,400 |
| 1989-10-25 | 1,880 | 1,880 | 1,800 | 1,860 | 339,000 | 37,200 |
| 1989-10-24 | 1,910 | 1,910 | 1,870 | 1,880 | 199,000 | 37,600 |
| 1989-10-23 | 1,900 | 1,920 | 1,880 | 1,910 | 462,000 | 38,200 |
| 1989-10-20 | 1,960 | 1,970 | 1,920 | 1,930 | 692,000 | 38,600 |
| 1989-10-19 | 1,870 | 1,940 | 1,830 | 1,930 | 404,000 | 38,600 |
| 1989-10-18 | 1,840 | 1,870 | 1,830 | 1,870 | 191,000 | 37,400 |
| 1989-10-17 | 1,870 | 1,880 | 1,820 | 1,880 | 220,000 | 37,600 |
| 1989-10-16 | 1,850 | 1,850 | 1,800 | 1,850 | 230,000 | 37,000 |
| 1989-10-13 | 1,870 | 1,880 | 1,840 | 1,880 | 172,000 | 37,600 |
| 1989-10-12 | 1,870 | 1,890 | 1,840 | 1,860 | 195,000 | 37,200 |
| 1989-10-11 | 1,920 | 1,930 | 1,860 | 1,900 | 381,000 | 38,000 |
| 1989-10-09 | 1,920 | 1,960 | 1,920 | 1,940 | 333,000 | 38,800 |
| 1989-10-06 | 1,920 | 1,940 | 1,910 | 1,940 | 545,000 | 38,800 |
| 1989-10-05 | 1,980 | 1,980 | 1,950 | 1,950 | 476,000 | 39,000 |
| 1989-10-04 | 2,000 | 2,020 | 1,970 | 1,990 | 614,000 | 39,800 |
| 1989-10-03 | 2,010 | 2,050 | 1,960 | 2,000 | 1,743,000 | 40,000 |
| 1989-10-02 | 2,020 | 2,030 | 1,990 | 2,020 | 1,389,000 | 40,400 |
| 1989-09-29 | 2,010 | 2,020 | 1,990 | 2,020 | 1,360,000 | 40,400 |
| 1989-09-28 | 1,990 | 2,020 | 1,970 | 2,000 | 1,900,000 | 40,000 |
| 1989-09-27 | 2,000 | 2,030 | 1,970 | 1,980 | 3,550,000 | 39,600 |
| 1989-09-26 | 1,910 | 2,000 | 1,910 | 2,000 | 6,087,000 | 40,000 |
| 1989-09-25 | 1,930 | 1,940 | 1,900 | 1,910 | 1,470,000 | 38,200 |
| 1989-09-22 | 1,900 | 1,920 | 1,880 | 1,920 | 1,414,000 | 38,400 |
| 1989-09-21 | 1,860 | 1,940 | 1,860 | 1,900 | 1,882,000 | 38,000 |
| 1989-09-20 | 1,900 | 1,900 | 1,860 | 1,890 | 653,000 | 37,800 |
| 1989-09-19 | 1,900 | 1,910 | 1,870 | 1,900 | 511,000 | 38,000 |
| 1989-09-18 | 1,930 | 1,940 | 1,900 | 1,900 | 2,487,000 | 38,000 |
| 1989-09-14 | 1,870 | 1,940 | 1,860 | 1,910 | 6,030,000 | 38,200 |
| 1989-09-13 | 1,880 | 1,890 | 1,850 | 1,850 | 824,000 | 37,000 |
| 1989-09-12 | 1,850 | 1,890 | 1,830 | 1,870 | 2,218,000 | 37,400 |
| 1989-09-11 | 1,870 | 1,870 | 1,840 | 1,850 | 456,000 | 37,000 |
| 1989-09-08 | 1,860 | 1,880 | 1,840 | 1,870 | 1,533,000 | 37,400 |
| 1989-09-07 | 1,900 | 1,900 | 1,860 | 1,870 | 2,323,000 | 37,400 |
| 1989-09-06 | 1,830 | 1,910 | 1,810 | 1,880 | 6,874,000 | 37,600 |
| 1989-09-05 | 1,800 | 1,810 | 1,780 | 1,800 | 621,000 | 36,000 |
| 1989-09-04 | 1,820 | 1,820 | 1,770 | 1,770 | 503,000 | 35,400 |
| 1989-09-01 | 1,850 | 1,890 | 1,760 | 1,810 | 3,534,000 | 36,200 |
| 1989-08-31 | 1,750 | 1,850 | 1,740 | 1,830 | 3,531,000 | 36,600 |
| 1989-08-30 | 1,760 | 1,770 | 1,730 | 1,750 | 418,000 | 35,000 |
| 1989-08-29 | 1,760 | 1,780 | 1,740 | 1,780 | 905,000 | 35,600 |
| 1989-08-28 | 1,780 | 1,780 | 1,750 | 1,770 | 214,000 | 35,400 |
| 1989-08-25 | 1,780 | 1,780 | 1,770 | 1,780 | 284,000 | 35,600 |
| 1989-08-24 | 1,790 | 1,800 | 1,750 | 1,770 | 570,000 | 35,400 |
| 1989-08-23 | 1,810 | 1,810 | 1,770 | 1,790 | 712,000 | 35,800 |
| 1989-08-22 | 1,830 | 1,830 | 1,790 | 1,790 | 1,053,000 | 35,800 |
| 1989-08-21 | 1,850 | 1,850 | 1,820 | 1,840 | 1,038,000 | 36,800 |
| 1989-08-18 | 1,840 | 1,850 | 1,810 | 1,830 | 3,272,000 | 36,600 |
| 1989-08-17 | 1,800 | 1,820 | 1,770 | 1,810 | 1,453,000 | 36,200 |
| 1989-08-16 | 1,820 | 1,850 | 1,770 | 1,790 | 3,859,000 | 35,800 |
| 1989-08-15 | 1,820 | 1,830 | 1,780 | 1,820 | 2,586,000 | 36,400 |
| 1989-08-14 | 1,820 | 1,870 | 1,780 | 1,830 | 7,547,000 | 36,600 |
| 1989-08-11 | 1,730 | 1,840 | 1,710 | 1,830 | 9,680,000 | 36,600 |
| 1989-08-10 | 1,720 | 1,730 | 1,700 | 1,720 | 1,290,000 | 34,400 |
| 1989-08-09 | 1,700 | 1,720 | 1,680 | 1,720 | 1,012,000 | 34,400 |
| 1989-08-08 | 1,690 | 1,700 | 1,660 | 1,690 | 673,000 | 33,800 |
| 1989-08-07 | 1,690 | 1,690 | 1,680 | 1,690 | 214,000 | 33,800 |
| 1989-08-04 | 1,690 | 1,690 | 1,670 | 1,690 | 336,000 | 33,800 |
| 1989-08-03 | 1,680 | 1,700 | 1,660 | 1,690 | 513,000 | 33,800 |
| 1989-08-02 | 1,700 | 1,720 | 1,690 | 1,690 | 2,287,000 | 33,800 |
| 1989-08-01 | 1,640 | 1,720 | 1,630 | 1,710 | 3,262,000 | 34,200 |
| 1989-07-31 | 1,650 | 1,650 | 1,620 | 1,640 | 216,000 | 32,800 |
| 1989-07-28 | 1,640 | 1,640 | 1,610 | 1,640 | 602,000 | 32,800 |
| 1989-07-27 | 1,580 | 1,650 | 1,580 | 1,650 | 4,200,000 | 33,000 |
| 1989-07-26 | 1,580 | 1,590 | 1,550 | 1,580 | 579,000 | 31,600 |
| 1989-07-25 | 1,550 | 1,580 | 1,540 | 1,570 | 469,000 | 31,400 |
| 1989-07-24 | 1,560 | 1,560 | 1,530 | 1,550 | 108,000 | 31,000 |
| 1989-07-21 | 1,540 | 1,550 | 1,520 | 1,530 | 214,000 | 30,600 |
| 1989-07-20 | 1,540 | 1,540 | 1,500 | 1,520 | 164,000 | 30,400 |
| 1989-07-19 | 1,540 | 1,540 | 1,530 | 1,530 | 82,000 | 30,600 |
| 1989-07-18 | 1,550 | 1,550 | 1,520 | 1,530 | 144,000 | 30,600 |
| 1989-07-17 | 1,560 | 1,560 | 1,530 | 1,550 | 79,000 | 31,000 |
| 1989-07-14 | 1,560 | 1,570 | 1,530 | 1,570 | 149,000 | 31,400 |
| 1989-07-13 | 1,540 | 1,580 | 1,530 | 1,580 | 324,000 | 31,600 |
| 1989-07-12 | 1,540 | 1,540 | 1,520 | 1,530 | 75,000 | 30,600 |
| 1989-07-11 | 1,530 | 1,540 | 1,500 | 1,530 | 150,000 | 30,600 |
| 1989-07-10 | 1,540 | 1,560 | 1,530 | 1,530 | 87,000 | 30,600 |
| 1989-07-07 | 1,580 | 1,610 | 1,530 | 1,530 | 1,653,000 | 30,600 |
| 1989-07-06 | 1,510 | 1,580 | 1,500 | 1,580 | 1,280,000 | 31,600 |
| 1989-07-05 | 1,500 | 1,510 | 1,500 | 1,500 | 96,000 | 30,000 |
| 1989-07-04 | 1,500 | 1,510 | 1,490 | 1,500 | 247,000 | 30,000 |
| 1989-07-03 | 1,490 | 1,500 | 1,480 | 1,500 | 44,000 | 30,000 |
| 1989-06-30 | 1,470 | 1,500 | 1,470 | 1,500 | 111,000 | 30,000 |
| 1989-06-29 | 1,500 | 1,500 | 1,470 | 1,500 | 79,000 | 30,000 |
| 1989-06-28 | 1,500 | 1,500 | 1,450 | 1,500 | 79,000 | 30,000 |
| 1989-06-27 | 1,490 | 1,500 | 1,460 | 1,500 | 276,000 | 30,000 |
| 1989-06-26 | 1,480 | 1,490 | 1,460 | 1,490 | 89,000 | 29,800 |
| 1989-06-23 | 1,500 | 1,500 | 1,470 | 1,480 | 204,000 | 29,600 |
| 1989-06-22 | 1,490 | 1,490 | 1,470 | 1,490 | 110,000 | 29,800 |
| 1989-06-21 | 1,450 | 1,490 | 1,420 | 1,490 | 113,000 | 29,800 |
| 1989-06-20 | 1,450 | 1,450 | 1,430 | 1,440 | 51,000 | 28,800 |
| 1989-06-19 | 1,440 | 1,470 | 1,440 | 1,450 | 53,000 | 29,000 |
| 1989-06-16 | 1,440 | 1,440 | 1,430 | 1,440 | 48,000 | 28,800 |
| 1989-06-15 | 1,480 | 1,500 | 1,420 | 1,420 | 32,000 | 28,400 |
| 1989-06-14 | 1,470 | 1,510 | 1,440 | 1,510 | 163,000 | 30,200 |
| 1989-06-13 | 1,480 | 1,480 | 1,450 | 1,470 | 40,000 | 29,400 |
| 1989-06-12 | 1,500 | 1,500 | 1,480 | 1,480 | 27,000 | 29,600 |
| 1989-06-09 | 1,480 | 1,520 | 1,470 | 1,510 | 377,000 | 30,200 |
| 1989-06-08 | 1,470 | 1,470 | 1,470 | 1,470 | 67,000 | 29,400 |
| 1989-06-07 | 1,470 | 1,480 | 1,460 | 1,460 | 109,000 | 29,200 |
| 1989-06-06 | 1,470 | 1,470 | 1,450 | 1,460 | 103,000 | 29,200 |
| 1989-06-05 | 1,470 | 1,480 | 1,460 | 1,460 | 172,000 | 29,200 |
| 1989-06-02 | 1,450 | 1,460 | 1,450 | 1,460 | 167,000 | 29,200 |
| 1989-06-01 | 1,460 | 1,460 | 1,440 | 1,440 | 149,000 | 28,800 |
| 1989-05-31 | 1,460 | 1,460 | 1,430 | 1,460 | 107,000 | 29,200 |
| 1989-05-30 | 1,460 | 1,470 | 1,430 | 1,470 | 125,000 | 29,400 |
| 1989-05-29 | 1,470 | 1,470 | 1,430 | 1,460 | 141,000 | 29,200 |
| 1989-05-26 | 1,450 | 1,480 | 1,430 | 1,480 | 374,000 | 29,600 |
| 1989-05-25 | 1,470 | 1,470 | 1,440 | 1,450 | 392,000 | 29,000 |
| 1989-05-24 | 1,450 | 1,460 | 1,430 | 1,460 | 159,000 | 29,200 |
| 1989-05-23 | 1,460 | 1,460 | 1,430 | 1,460 | 246,000 | 29,200 |
| 1989-05-22 | 1,440 | 1,470 | 1,430 | 1,450 | 239,000 | 29,000 |
| 1989-05-19 | 1,460 | 1,470 | 1,430 | 1,460 | 249,000 | 29,200 |
| 1989-05-18 | 1,450 | 1,480 | 1,440 | 1,480 | 394,000 | 29,600 |
| 1989-05-17 | 1,420 | 1,470 | 1,420 | 1,470 | 213,000 | 29,400 |
| 1989-05-16 | 1,440 | 1,440 | 1,410 | 1,440 | 71,000 | 28,800 |
| 1989-05-15 | 1,460 | 1,460 | 1,430 | 1,440 | 79,000 | 28,800 |
| 1989-05-12 | 1,460 | 1,460 | 1,410 | 1,450 | 156,000 | 29,000 |
| 1989-05-11 | 1,450 | 1,480 | 1,450 | 1,470 | 255,000 | 29,400 |
| 1989-05-10 | 1,470 | 1,470 | 1,450 | 1,470 | 295,000 | 29,400 |
| 1989-05-09 | 1,450 | 1,480 | 1,430 | 1,480 | 379,000 | 29,600 |
| 1989-05-08 | 1,430 | 1,450 | 1,410 | 1,450 | 305,000 | 29,000 |
| 1989-05-02 | 1,440 | 1,440 | 1,400 | 1,430 | 119,000 | 28,600 |
| 1989-05-01 | 1,410 | 1,440 | 1,380 | 1,440 | 125,000 | 28,800 |
| 1989-04-28 | 1,440 | 1,440 | 1,390 | 1,430 | 220,000 | 28,600 |
| 1989-04-27 | 1,410 | 1,420 | 1,390 | 1,420 | 227,000 | 28,400 |
| 1989-04-26 | 1,390 | 1,410 | 1,360 | 1,410 | 225,000 | 28,200 |
| 1989-04-25 | 1,390 | 1,390 | 1,360 | 1,390 | 132,000 | 27,800 |
| 1989-04-24 | 1,380 | 1,390 | 1,360 | 1,360 | 69,000 | 27,200 |
| 1989-04-21 | 1,380 | 1,380 | 1,350 | 1,350 | 108,000 | 27,000 |
| 1989-04-20 | 1,350 | 1,370 | 1,310 | 1,370 | 95,000 | 27,400 |
| 1989-04-19 | 1,350 | 1,350 | 1,310 | 1,350 | 234,000 | 27,000 |
| 1989-04-18 | 1,380 | 1,380 | 1,350 | 1,350 | 80,000 | 27,000 |
| 1989-04-17 | 1,380 | 1,380 | 1,350 | 1,350 | 33,000 | 27,000 |
| 1989-04-14 | 1,380 | 1,380 | 1,340 | 1,380 | 72,000 | 27,600 |
| 1989-04-13 | 1,380 | 1,380 | 1,340 | 1,380 | 55,000 | 27,600 |
| 1989-04-12 | 1,370 | 1,380 | 1,340 | 1,380 | 116,000 | 27,600 |
| 1989-04-11 | 1,410 | 1,410 | 1,390 | 1,390 | 54,000 | 27,800 |
| 1989-04-10 | 1,390 | 1,400 | 1,380 | 1,390 | 117,000 | 27,800 |
| 1989-04-07 | 1,400 | 1,400 | 1,390 | 1,390 | 115,000 | 27,800 |
| 1989-04-06 | 1,370 | 1,380 | 1,360 | 1,380 | 95,000 | 27,600 |
| 1989-04-05 | 1,390 | 1,390 | 1,360 | 1,390 | 107,000 | 27,800 |
| 1989-04-04 | 1,380 | 1,380 | 1,360 | 1,360 | 56,000 | 27,200 |
| 1989-04-03 | 1,400 | 1,400 | 1,380 | 1,400 | 205,000 | 28,000 |
| 1989-03-31 | 1,360 | 1,360 | 1,300 | 1,360 | 119,000 | 27,200 |
| 1989-03-30 | 1,360 | 1,360 | 1,350 | 1,350 | 49,000 | 27,000 |
| 1989-03-29 | 1,370 | 1,370 | 1,340 | 1,360 | 84,000 | 27,200 |
| 1989-03-28 | 1,350 | 1,350 | 1,310 | 1,350 | 69,000 | 27,000 |
| 1989-03-27 | 1,310 | 1,360 | 1,300 | 1,350 | 420,000 | 27,000 |
| 1989-03-24 | 1,310 | 1,340 | 1,310 | 1,340 | 143,000 | 26,800 |
| 1989-03-23 | 1,340 | 1,340 | 1,320 | 1,340 | 87,000 | 26,800 |
| 1989-03-22 | 1,310 | 1,320 | 1,270 | 1,310 | 138,000 | 26,200 |
| 1989-03-20 | 1,310 | 1,310 | 1,280 | 1,310 | 108,000 | 26,200 |
| 1989-03-17 | 1,330 | 1,330 | 1,310 | 1,310 | 86,000 | 26,200 |
| 1989-03-16 | 1,340 | 1,340 | 1,300 | 1,330 | 95,000 | 26,600 |
| 1989-03-15 | 1,340 | 1,350 | 1,320 | 1,330 | 46,000 | 26,600 |
| 1989-03-14 | 1,320 | 1,340 | 1,320 | 1,340 | 29,000 | 26,800 |
| 1989-03-13 | 1,350 | 1,350 | 1,320 | 1,320 | 17,000 | 26,400 |
| 1989-03-10 | 1,310 | 1,340 | 1,310 | 1,340 | 37,000 | 26,800 |
| 1989-03-09 | 1,320 | 1,320 | 1,310 | 1,310 | 24,000 | 26,200 |
| 1989-03-08 | 1,320 | 1,340 | 1,320 | 1,340 | 29,000 | 26,800 |
| 1989-03-07 | 1,340 | 1,340 | 1,320 | 1,320 | 68,000 | 26,400 |
| 1989-03-06 | 1,330 | 1,350 | 1,330 | 1,340 | 64,000 | 26,800 |
| 1989-03-03 | 1,330 | 1,340 | 1,320 | 1,340 | 103,000 | 26,800 |
| 1989-03-02 | 1,330 | 1,330 | 1,290 | 1,330 | 211,000 | 26,600 |
| 1989-03-01 | 1,350 | 1,350 | 1,330 | 1,340 | 62,000 | 26,800 |
| 1989-02-28 | 1,350 | 1,350 | 1,310 | 1,310 | 278,000 | 26,200 |
| 1989-02-27 | 1,350 | 1,350 | 1,330 | 1,330 | 184,000 | 26,600 |
| 1989-02-23 | 1,360 | 1,380 | 1,300 | 1,370 | 791,000 | 27,400 |
| 1989-02-22 | 1,430 | 1,430 | 1,380 | 1,400 | 195,000 | 28,000 |
| 1989-02-21 | 1,440 | 1,440 | 1,430 | 1,430 | 62,000 | 28,600 |
| 1989-02-20 | 1,430 | 1,450 | 1,430 | 1,440 | 132,000 | 28,800 |
| 1989-02-17 | 1,420 | 1,450 | 1,410 | 1,450 | 152,000 | 29,000 |
| 1989-02-16 | 1,430 | 1,430 | 1,400 | 1,420 | 110,000 | 28,400 |
| 1989-02-15 | 1,430 | 1,440 | 1,410 | 1,430 | 170,000 | 28,600 |
| 1989-02-14 | 1,450 | 1,480 | 1,440 | 1,450 | 580,000 | 29,000 |
| 1989-02-13 | 1,420 | 1,450 | 1,400 | 1,430 | 571,000 | 28,600 |
| 1989-02-10 | 1,420 | 1,420 | 1,400 | 1,420 | 129,000 | 28,400 |
| 1989-02-09 | 1,440 | 1,440 | 1,410 | 1,420 | 109,000 | 28,400 |
| 1989-02-08 | 1,410 | 1,450 | 1,390 | 1,450 | 327,000 | 29,000 |
| 1989-02-07 | 1,420 | 1,420 | 1,400 | 1,410 | 160,000 | 28,200 |
| 1989-02-06 | 1,430 | 1,430 | 1,400 | 1,420 | 183,000 | 28,400 |
| 1989-02-03 | 1,430 | 1,430 | 1,400 | 1,430 | 157,000 | 28,600 |
| 1989-02-02 | 1,410 | 1,430 | 1,410 | 1,430 | 443,000 | 28,600 |
| 1989-02-01 | 1,410 | 1,420 | 1,400 | 1,420 | 105,000 | 28,400 |
| 1989-01-31 | 1,420 | 1,420 | 1,400 | 1,420 | 38,000 | 28,400 |
| 1989-01-30 | 1,430 | 1,440 | 1,400 | 1,420 | 148,000 | 28,400 |
| 1989-01-28 | 1,430 | 1,440 | 1,410 | 1,430 | 636,000 | 28,600 |
| 1989-01-27 | 1,360 | 1,400 | 1,350 | 1,390 | 517,000 | 27,800 |
| 1989-01-26 | 1,380 | 1,380 | 1,340 | 1,360 | 71,000 | 27,200 |
| 1989-01-25 | 1,330 | 1,390 | 1,330 | 1,390 | 147,000 | 27,800 |
| 1989-01-24 | 1,350 | 1,360 | 1,340 | 1,340 | 88,000 | 26,800 |
| 1989-01-23 | 1,350 | 1,370 | 1,340 | 1,360 | 85,000 | 27,200 |
| 1989-01-20 | 1,360 | 1,360 | 1,330 | 1,340 | 80,000 | 26,800 |
| 1989-01-19 | 1,340 | 1,350 | 1,330 | 1,350 | 108,000 | 27,000 |
| 1989-01-18 | 1,300 | 1,340 | 1,300 | 1,340 | 261,000 | 26,800 |
| 1989-01-17 | 1,340 | 1,340 | 1,320 | 1,340 | 48,000 | 26,800 |
| 1989-01-13 | 1,340 | 1,350 | 1,310 | 1,310 | 107,000 | 26,200 |
| 1989-01-12 | 1,330 | 1,340 | 1,320 | 1,340 | 81,000 | 26,800 |
| 1989-01-11 | 1,330 | 1,350 | 1,300 | 1,300 | 56,000 | 26,000 |
| 1989-01-10 | 1,350 | 1,350 | 1,340 | 1,340 | 129,000 | 26,800 |
| 1989-01-09 | 1,350 | 1,350 | 1,340 | 1,350 | 136,000 | 27,000 |
| 1989-01-06 | 1,340 | 1,340 | 1,300 | 1,300 | 33,000 | 26,000 |
| 1989-01-05 | 1,320 | 1,320 | 1,300 | 1,300 | 40,000 | 26,000 |
| 1989-01-04 | 1,340 | 1,340 | 1,320 | 1,320 | 30,000 | 26,400 |
分割・併合履歴 ： [2022-09-29]10株→1株 [2007-06-04]1株→0.5株 [1983-03-28]1株→1.3株