8609 (株)岡三証券グループ 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 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 1,854.37 |
| 1989-12-28 | 1,920 | 1,930 | 1,910 | 1,910 | 42,000 | 1,854.37 |
| 1989-12-27 | 1,900 | 1,920 | 1,900 | 1,920 | 57,000 | 1,864.08 |
| 1989-12-26 | 1,880 | 1,900 | 1,870 | 1,900 | 32,000 | 1,844.66 |
| 1989-12-25 | 1,890 | 1,890 | 1,880 | 1,890 | 25,000 | 1,834.95 |
| 1989-12-22 | 1,830 | 1,870 | 1,830 | 1,870 | 18,000 | 1,815.53 |
| 1989-12-21 | 1,880 | 1,880 | 1,860 | 1,860 | 34,000 | 1,805.83 |
| 1989-12-20 | 1,890 | 1,890 | 1,890 | 1,890 | 28,000 | 1,834.95 |
| 1989-12-19 | 1,890 | 1,890 | 1,860 | 1,890 | 11,000 | 1,834.95 |
| 1989-12-18 | 1,890 | 1,910 | 1,880 | 1,900 | 72,000 | 1,844.66 |
| 1989-12-15 | 1,890 | 1,900 | 1,880 | 1,900 | 52,000 | 1,844.66 |
| 1989-12-14 | 1,890 | 1,890 | 1,890 | 1,890 | 17,000 | 1,834.95 |
| 1989-12-13 | 1,880 | 1,890 | 1,860 | 1,890 | 35,000 | 1,834.95 |
| 1989-12-12 | 1,880 | 1,890 | 1,870 | 1,880 | 12,000 | 1,825.24 |
| 1989-12-11 | 1,890 | 1,890 | 1,890 | 1,890 | 4,000 | 1,834.95 |
| 1989-12-08 | 1,900 | 1,900 | 1,900 | 1,900 | 66,000 | 1,844.66 |
| 1989-12-07 | 1,890 | 1,890 | 1,880 | 1,880 | 38,000 | 1,825.24 |
| 1989-12-06 | 1,890 | 1,890 | 1,880 | 1,890 | 73,000 | 1,834.95 |
| 1989-12-05 | 1,880 | 1,880 | 1,870 | 1,880 | 18,000 | 1,825.24 |
| 1989-12-04 | 1,880 | 1,880 | 1,880 | 1,880 | 21,000 | 1,825.24 |
| 1989-12-01 | 1,880 | 1,890 | 1,880 | 1,880 | 26,000 | 1,825.24 |
| 1989-11-30 | 1,850 | 1,850 | 1,850 | 1,850 | 32,000 | 1,796.12 |
| 1989-11-29 | 1,850 | 1,850 | 1,800 | 1,800 | 42,000 | 1,747.57 |
| 1989-11-28 | 1,850 | 1,850 | 1,800 | 1,800 | 26,000 | 1,747.57 |
| 1989-11-27 | 1,830 | 1,850 | 1,830 | 1,850 | 17,000 | 1,796.12 |
| 1989-11-24 | 1,820 | 1,820 | 1,800 | 1,800 | 21,000 | 1,747.57 |
| 1989-11-22 | 1,840 | 1,840 | 1,800 | 1,800 | 15,000 | 1,747.57 |
| 1989-11-21 | 1,820 | 1,820 | 1,800 | 1,800 | 25,000 | 1,747.57 |
| 1989-11-20 | 1,820 | 1,820 | 1,820 | 1,820 | 11,000 | 1,766.99 |
| 1989-11-17 | 1,820 | 1,820 | 1,800 | 1,800 | 11,000 | 1,747.57 |
| 1989-11-16 | 1,820 | 1,820 | 1,800 | 1,800 | 12,000 | 1,747.57 |
| 1989-11-15 | 1,810 | 1,810 | 1,800 | 1,800 | 32,000 | 1,747.57 |
| 1989-11-14 | 1,820 | 1,820 | 1,800 | 1,800 | 19,000 | 1,747.57 |
| 1989-11-13 | 1,820 | 1,820 | 1,800 | 1,800 | 12,000 | 1,747.57 |
| 1989-11-10 | 1,780 | 1,800 | 1,760 | 1,800 | 15,000 | 1,747.57 |
| 1989-11-09 | 1,870 | 1,870 | 1,850 | 1,850 | 8,000 | 1,796.12 |
| 1989-11-08 | 1,870 | 1,870 | 1,840 | 1,850 | 27,000 | 1,796.12 |
| 1989-11-07 | 1,820 | 1,900 | 1,820 | 1,900 | 27,000 | 1,844.66 |
| 1989-11-06 | 1,820 | 1,820 | 1,800 | 1,800 | 2,000 | 1,747.57 |
| 1989-11-02 | 1,820 | 1,820 | 1,820 | 1,820 | 16,000 | 1,766.99 |
| 1989-11-01 | 1,850 | 1,850 | 1,820 | 1,820 | 3,000 | 1,766.99 |
| 1989-10-31 | 1,820 | 1,820 | 1,810 | 1,820 | 15,000 | 1,766.99 |
| 1989-10-30 | 1,820 | 1,820 | 1,820 | 1,820 | 19,000 | 1,766.99 |
| 1989-10-27 | 1,860 | 1,880 | 1,840 | 1,860 | 21,000 | 1,805.83 |
| 1989-10-26 | 1,820 | 1,850 | 1,820 | 1,850 | 36,000 | 1,796.12 |
| 1989-10-25 | 1,810 | 1,820 | 1,800 | 1,800 | 50,000 | 1,747.57 |
| 1989-10-24 | 1,810 | 1,810 | 1,810 | 1,810 | 11,000 | 1,757.28 |
| 1989-10-23 | 1,830 | 1,830 | 1,800 | 1,820 | 112,000 | 1,766.99 |
| 1989-10-20 | 1,800 | 1,800 | 1,800 | 1,800 | 12,000 | 1,747.57 |
| 1989-10-19 | 1,800 | 1,800 | 1,790 | 1,800 | 12,000 | 1,747.57 |
| 1989-10-18 | 1,810 | 1,830 | 1,800 | 1,810 | 28,000 | 1,757.28 |
| 1989-10-17 | 1,760 | 1,800 | 1,760 | 1,800 | 57,000 | 1,747.57 |
| 1989-10-16 | 1,760 | 1,760 | 1,760 | 1,760 | 5,000 | 1,708.74 |
| 1989-10-13 | 1,780 | 1,800 | 1,780 | 1,800 | 29,000 | 1,747.57 |
| 1989-10-12 | 1,760 | 1,780 | 1,760 | 1,780 | 24,000 | 1,728.16 |
| 1989-10-11 | 1,760 | 1,760 | 1,760 | 1,760 | 21,000 | 1,708.74 |
| 1989-10-09 | 1,760 | 1,760 | 1,750 | 1,750 | 21,000 | 1,699.03 |
| 1989-10-06 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,679.61 |
| 1989-10-05 | 1,730 | 1,730 | 1,730 | 1,730 | 5,000 | 1,679.61 |
| 1989-10-04 | 1,750 | 1,750 | 1,700 | 1,700 | 4,000 | 1,650.49 |
| 1989-10-03 | 1,730 | 1,760 | 1,730 | 1,760 | 22,000 | 1,708.74 |
| 1989-10-02 | 1,760 | 1,780 | 1,760 | 1,780 | 17,000 | 1,728.16 |
| 1989-09-29 | 1,750 | 1,800 | 1,750 | 1,760 | 44,000 | 1,708.74 |
| 1989-09-28 | 1,750 | 1,760 | 1,750 | 1,760 | 8,000 | 1,708.74 |
| 1989-09-27 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 | 1,699.03 |
| 1989-09-26 | 1,750 | 1,750 | 1,730 | 1,730 | 10,000 | 1,679.61 |
| 1989-09-25 | 1,800 | 1,800 | 1,730 | 1,730 | 25,000 | 1,679.61 |
| 1989-09-22 | 1,800 | 1,800 | 1,740 | 1,750 | 28,000 | 1,699.03 |
| 1989-09-21 | 1,730 | 1,750 | 1,730 | 1,730 | 118,000 | 1,679.61 |
| 1989-09-20 | 1,740 | 1,740 | 1,730 | 1,730 | 12,000 | 1,679.61 |
| 1989-09-19 | 1,730 | 1,740 | 1,730 | 1,740 | 10,000 | 1,689.32 |
| 1989-09-18 | 1,690 | 1,750 | 1,680 | 1,750 | 74,000 | 1,699.03 |
| 1989-09-14 | 1,680 | 1,690 | 1,680 | 1,690 | 7,000 | 1,640.78 |
| 1989-09-13 | 1,680 | 1,680 | 1,630 | 1,630 | 7,000 | 1,582.52 |
| 1989-09-12 | 1,670 | 1,670 | 1,670 | 1,670 | 6,000 | 1,621.36 |
| 1989-09-11 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 1,631.07 |
| 1989-09-08 | 1,630 | 1,680 | 1,630 | 1,630 | 16,000 | 1,582.52 |
| 1989-09-07 | 1,690 | 1,690 | 1,680 | 1,680 | 3,000 | 1,631.07 |
| 1989-09-06 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 | 1,640.78 |
| 1989-09-05 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 | 1,650.49 |
| 1989-09-04 | 1,700 | 1,720 | 1,700 | 1,720 | 6,000 | 1,669.90 |
| 1989-09-01 | 1,720 | 1,720 | 1,710 | 1,710 | 2,000 | 1,660.19 |
| 1989-08-31 | 1,730 | 1,740 | 1,710 | 1,730 | 14,000 | 1,679.61 |
| 1989-08-30 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,679.61 |
| 1989-08-29 | 1,740 | 1,740 | 1,730 | 1,740 | 15,000 | 1,689.32 |
| 1989-08-28 | 1,720 | 1,740 | 1,710 | 1,740 | 23,000 | 1,689.32 |
| 1989-08-25 | 1,700 | 1,740 | 1,700 | 1,740 | 34,000 | 1,689.32 |
| 1989-08-24 | 1,690 | 1,730 | 1,690 | 1,730 | 8,000 | 1,679.61 |
| 1989-08-23 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,640.78 |
| 1989-08-22 | 1,740 | 1,740 | 1,700 | 1,700 | 7,000 | 1,650.49 |
| 1989-08-21 | 1,740 | 1,750 | 1,740 | 1,750 | 6,000 | 1,699.03 |
| 1989-08-17 | 1,750 | 1,750 | 1,710 | 1,750 | 8,000 | 1,699.03 |
| 1989-08-16 | 1,740 | 1,750 | 1,730 | 1,730 | 19,000 | 1,679.61 |
| 1989-08-15 | 1,730 | 1,730 | 1,720 | 1,730 | 24,000 | 1,679.61 |
| 1989-08-14 | 1,730 | 1,740 | 1,730 | 1,730 | 12,000 | 1,679.61 |
| 1989-08-11 | 1,730 | 1,740 | 1,730 | 1,730 | 13,000 | 1,679.61 |
| 1989-08-10 | 1,730 | 1,740 | 1,730 | 1,730 | 53,000 | 1,679.61 |
| 1989-08-09 | 1,690 | 1,720 | 1,690 | 1,720 | 74,000 | 1,669.90 |
| 1989-08-08 | 1,670 | 1,700 | 1,670 | 1,700 | 30,000 | 1,650.49 |
| 1989-08-07 | 1,670 | 1,670 | 1,670 | 1,670 | 23,000 | 1,621.36 |
| 1989-08-04 | 1,680 | 1,680 | 1,670 | 1,670 | 9,000 | 1,621.36 |
| 1989-08-03 | 1,650 | 1,680 | 1,650 | 1,650 | 21,000 | 1,601.94 |
| 1989-08-02 | 1,630 | 1,670 | 1,630 | 1,670 | 59,000 | 1,621.36 |
| 1989-08-01 | 1,630 | 1,650 | 1,630 | 1,650 | 83,000 | 1,601.94 |
| 1989-07-31 | 1,610 | 1,620 | 1,610 | 1,620 | 4,000 | 1,572.82 |
| 1989-07-28 | 1,620 | 1,640 | 1,620 | 1,640 | 3,000 | 1,592.23 |
| 1989-07-27 | 1,630 | 1,630 | 1,620 | 1,620 | 11,000 | 1,572.82 |
| 1989-07-26 | 1,620 | 1,620 | 1,620 | 1,620 | 7,000 | 1,572.82 |
| 1989-07-25 | 1,600 | 1,600 | 1,600 | 1,600 | 20,000 | 1,553.40 |
| 1989-07-24 | 1,590 | 1,610 | 1,550 | 1,610 | 18,000 | 1,563.11 |
| 1989-07-21 | 1,590 | 1,590 | 1,590 | 1,590 | 10,000 | 1,543.69 |
| 1989-07-20 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,553.40 |
| 1989-07-19 | 1,620 | 1,620 | 1,600 | 1,600 | 10,000 | 1,553.40 |
| 1989-07-18 | 1,640 | 1,640 | 1,640 | 1,640 | 11,000 | 1,592.23 |
| 1989-07-17 | 1,640 | 1,640 | 1,640 | 1,640 | 9,000 | 1,592.23 |
| 1989-07-14 | 1,640 | 1,640 | 1,630 | 1,640 | 12,000 | 1,592.23 |
| 1989-07-13 | 1,620 | 1,640 | 1,610 | 1,640 | 79,000 | 1,592.23 |
| 1989-07-12 | 1,620 | 1,620 | 1,610 | 1,610 | 5,000 | 1,563.11 |
| 1989-07-11 | 1,620 | 1,620 | 1,590 | 1,600 | 5,000 | 1,553.40 |
| 1989-07-10 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 1,592.23 |
| 1989-07-07 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,572.82 |
| 1989-07-06 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,572.82 |
| 1989-07-05 | 1,620 | 1,620 | 1,620 | 1,620 | 19,000 | 1,572.82 |
| 1989-07-04 | 1,620 | 1,620 | 1,620 | 1,620 | 30,000 | 1,572.82 |
| 1989-07-03 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,553.40 |
| 1989-06-30 | 1,640 | 1,640 | 1,600 | 1,600 | 7,000 | 1,553.40 |
| 1989-06-29 | 1,640 | 1,650 | 1,640 | 1,640 | 9,000 | 1,592.23 |
| 1989-06-28 | 1,650 | 1,670 | 1,640 | 1,670 | 18,000 | 1,621.36 |
| 1989-06-27 | 1,660 | 1,660 | 1,650 | 1,650 | 10,000 | 1,601.94 |
| 1989-06-23 | 1,660 | 1,670 | 1,630 | 1,650 | 27,000 | 1,601.94 |
| 1989-06-22 | 1,650 | 1,650 | 1,650 | 1,650 | 13,000 | 1,601.94 |
| 1989-06-21 | 1,620 | 1,630 | 1,620 | 1,630 | 6,000 | 1,582.52 |
| 1989-06-20 | 1,600 | 1,630 | 1,600 | 1,630 | 10,000 | 1,582.52 |
| 1989-06-19 | 1,590 | 1,610 | 1,590 | 1,600 | 7,000 | 1,553.40 |
| 1989-06-16 | 1,570 | 1,580 | 1,570 | 1,580 | 13,000 | 1,533.98 |
| 1989-06-15 | 1,580 | 1,580 | 1,570 | 1,580 | 6,000 | 1,533.98 |
| 1989-06-14 | 1,550 | 1,570 | 1,540 | 1,570 | 26,000 | 1,524.27 |
| 1989-06-13 | 1,540 | 1,550 | 1,540 | 1,550 | 8,000 | 1,504.85 |
| 1989-06-12 | 1,550 | 1,550 | 1,550 | 1,550 | 13,000 | 1,504.85 |
| 1989-06-09 | 1,540 | 1,550 | 1,540 | 1,550 | 20,000 | 1,504.85 |
| 1989-06-08 | 1,510 | 1,520 | 1,510 | 1,510 | 10,000 | 1,466.02 |
| 1989-06-07 | 1,500 | 1,520 | 1,480 | 1,480 | 18,000 | 1,436.89 |
| 1989-06-06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,456.31 |
| 1989-06-05 | 1,510 | 1,510 | 1,500 | 1,500 | 18,000 | 1,456.31 |
| 1989-06-02 | 1,530 | 1,530 | 1,520 | 1,520 | 13,000 | 1,475.73 |
| 1989-06-01 | 1,550 | 1,550 | 1,530 | 1,530 | 37,000 | 1,485.44 |
| 1989-05-31 | 1,550 | 1,550 | 1,550 | 1,550 | 18,000 | 1,504.85 |
| 1989-05-30 | 1,570 | 1,570 | 1,560 | 1,560 | 2,000 | 1,514.56 |
| 1989-05-29 | 1,560 | 1,600 | 1,540 | 1,550 | 17,000 | 1,504.85 |
| 1989-05-26 | 1,580 | 1,580 | 1,560 | 1,560 | 2,000 | 1,514.56 |
| 1989-05-25 | 1,600 | 1,600 | 1,590 | 1,590 | 20,000 | 1,543.69 |
| 1989-05-24 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 1,514.56 |
| 1989-05-23 | 1,550 | 1,550 | 1,540 | 1,550 | 18,000 | 1,504.85 |
| 1989-05-22 | 1,560 | 1,600 | 1,560 | 1,570 | 49,000 | 1,524.27 |
| 1989-05-19 | 1,550 | 1,550 | 1,540 | 1,540 | 2,000 | 1,495.15 |
| 1989-05-18 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 1,495.15 |
| 1989-05-17 | 1,530 | 1,550 | 1,530 | 1,550 | 8,000 | 1,504.85 |
| 1989-05-16 | 1,550 | 1,550 | 1,540 | 1,540 | 8,000 | 1,495.15 |
| 1989-05-15 | 1,530 | 1,590 | 1,530 | 1,590 | 12,000 | 1,543.69 |
| 1989-05-12 | 1,580 | 1,580 | 1,530 | 1,530 | 8,000 | 1,485.44 |
| 1989-05-11 | 1,530 | 1,530 | 1,530 | 1,530 | 8,000 | 1,485.44 |
| 1989-05-10 | 1,590 | 1,590 | 1,590 | 1,590 | 5,000 | 1,543.69 |
| 1989-05-09 | 1,600 | 1,600 | 1,590 | 1,590 | 17,000 | 1,543.69 |
| 1989-05-08 | 1,580 | 1,590 | 1,580 | 1,590 | 11,000 | 1,543.69 |
| 1989-05-02 | 1,590 | 1,590 | 1,580 | 1,580 | 11,000 | 1,533.98 |
| 1989-05-01 | 1,580 | 1,580 | 1,570 | 1,580 | 11,000 | 1,533.98 |
| 1989-04-28 | 1,550 | 1,560 | 1,550 | 1,550 | 20,000 | 1,504.85 |
| 1989-04-27 | 1,550 | 1,550 | 1,550 | 1,550 | 8,000 | 1,504.85 |
| 1989-04-25 | 1,670 | 1,670 | 1,670 | 1,670 | 5,000 | 1,621.36 |
| 1989-04-24 | 1,640 | 1,700 | 1,640 | 1,700 | 8,000 | 1,650.49 |
| 1989-04-21 | 1,610 | 1,610 | 1,610 | 1,610 | 11,000 | 1,563.11 |
| 1989-04-20 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,563.11 |
| 1989-04-18 | 1,700 | 1,700 | 1,700 | 1,700 | 78,000 | 1,650.49 |
| 1989-04-17 | 1,730 | 1,730 | 1,700 | 1,710 | 47,000 | 1,660.19 |
| 1989-04-14 | 1,630 | 1,700 | 1,630 | 1,700 | 17,000 | 1,650.49 |
| 1989-04-13 | 1,620 | 1,640 | 1,620 | 1,640 | 8,000 | 1,592.23 |
| 1989-04-12 | 1,600 | 1,620 | 1,600 | 1,620 | 2,000 | 1,572.82 |
| 1989-04-11 | 1,620 | 1,620 | 1,620 | 1,620 | 11,000 | 1,572.82 |
| 1989-04-05 | 1,650 | 1,660 | 1,650 | 1,660 | 2,000 | 1,611.65 |
| 1989-04-04 | 1,670 | 1,670 | 1,660 | 1,660 | 4,000 | 1,611.65 |
| 1989-03-31 | 1,650 | 1,650 | 1,650 | 1,650 | 12,000 | 1,601.94 |
| 1989-03-30 | 1,650 | 1,660 | 1,650 | 1,660 | 6,000 | 1,611.65 |
| 1989-03-29 | 1,650 | 1,650 | 1,630 | 1,650 | 14,000 | 1,601.94 |
| 1989-03-28 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 | 1,601.94 |
| 1989-03-27 | 1,650 | 1,660 | 1,620 | 1,650 | 69,000 | 1,555.28 |
| 1989-03-24 | 1,650 | 1,650 | 1,650 | 1,650 | 10,000 | 1,555.28 |
| 1989-03-23 | 1,630 | 1,660 | 1,630 | 1,660 | 16,000 | 1,564.71 |
| 1989-03-22 | 1,630 | 1,630 | 1,630 | 1,630 | 11,000 | 1,536.43 |
| 1989-03-20 | 1,670 | 1,670 | 1,660 | 1,660 | 9,000 | 1,564.71 |
| 1989-03-17 | 1,670 | 1,670 | 1,660 | 1,670 | 6,000 | 1,574.14 |
| 1989-03-16 | 1,660 | 1,700 | 1,660 | 1,700 | 5,000 | 1,602.41 |
| 1989-03-15 | 1,640 | 1,640 | 1,610 | 1,640 | 6,000 | 1,545.86 |
| 1989-03-14 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,508.15 |
| 1989-03-13 | 1,600 | 1,610 | 1,600 | 1,600 | 4,000 | 1,508.15 |
| 1989-03-10 | 1,590 | 1,610 | 1,590 | 1,600 | 8,000 | 1,508.15 |
| 1989-03-09 | 1,610 | 1,630 | 1,610 | 1,610 | 7,000 | 1,517.58 |
| 1989-03-08 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 1,527.01 |
| 1989-03-07 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 1,545.86 |
| 1989-03-06 | 1,650 | 1,650 | 1,640 | 1,650 | 4,000 | 1,555.28 |
| 1989-03-03 | 1,670 | 1,670 | 1,670 | 1,670 | 5,000 | 1,574.14 |
| 1989-03-02 | 1,700 | 1,700 | 1,670 | 1,680 | 10,000 | 1,583.56 |
| 1989-03-01 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 1,583.56 |
| 1989-02-28 | 1,720 | 1,720 | 1,700 | 1,700 | 3,000 | 1,602.41 |
| 1989-02-27 | 1,720 | 1,720 | 1,670 | 1,720 | 7,000 | 1,621.27 |
| 1989-02-23 | 1,800 | 1,800 | 1,790 | 1,790 | 5,000 | 1,687.25 |
| 1989-02-22 | 1,810 | 1,810 | 1,770 | 1,800 | 9,000 | 1,696.67 |
| 1989-02-21 | 1,810 | 1,810 | 1,770 | 1,800 | 17,000 | 1,696.67 |
| 1989-02-20 | 1,780 | 1,780 | 1,780 | 1,780 | 8,000 | 1,677.82 |
| 1989-02-17 | 1,800 | 1,820 | 1,780 | 1,820 | 6,000 | 1,715.52 |
| 1989-02-16 | 1,800 | 1,810 | 1,780 | 1,800 | 10,000 | 1,696.67 |
| 1989-02-15 | 1,800 | 1,800 | 1,800 | 1,800 | 14,000 | 1,696.67 |
| 1989-02-14 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 1,696.67 |
| 1989-02-13 | 1,860 | 1,860 | 1,810 | 1,860 | 6,000 | 1,753.23 |
| 1989-02-10 | 1,840 | 1,840 | 1,840 | 1,840 | 8,000 | 1,734.38 |
| 1989-02-09 | 1,860 | 1,860 | 1,810 | 1,860 | 50,000 | 1,753.23 |
| 1989-02-08 | 1,780 | 1,870 | 1,780 | 1,810 | 70,000 | 1,706.10 |
| 1989-02-07 | 1,750 | 1,760 | 1,750 | 1,750 | 17,000 | 1,649.54 |
| 1989-02-06 | 1,770 | 1,770 | 1,750 | 1,750 | 8,000 | 1,649.54 |
| 1989-02-03 | 1,740 | 1,740 | 1,700 | 1,700 | 2,000 | 1,602.41 |
| 1989-02-02 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,640.12 |
| 1989-01-31 | 1,770 | 1,770 | 1,770 | 1,770 | 45,000 | 1,668.39 |
| 1989-01-28 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 1,658.97 |
| 1989-01-27 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,640.12 |
| 1989-01-26 | 1,780 | 1,780 | 1,740 | 1,740 | 22,000 | 1,640.12 |
| 1989-01-25 | 1,810 | 1,810 | 1,800 | 1,800 | 17,000 | 1,696.67 |
| 1989-01-24 | 1,760 | 1,780 | 1,730 | 1,780 | 6,000 | 1,677.82 |
| 1989-01-23 | 1,790 | 1,790 | 1,790 | 1,790 | 30,000 | 1,687.25 |
| 1989-01-20 | 1,820 | 1,820 | 1,800 | 1,800 | 28,000 | 1,696.67 |
| 1989-01-19 | 1,860 | 1,860 | 1,790 | 1,820 | 24,000 | 1,715.52 |
| 1989-01-18 | 1,860 | 1,860 | 1,860 | 1,860 | 21,000 | 1,753.23 |
| 1989-01-17 | 1,850 | 1,870 | 1,850 | 1,870 | 57,000 | 1,762.65 |
| 1989-01-13 | 1,850 | 1,850 | 1,840 | 1,850 | 27,000 | 1,743.80 |
| 1989-01-12 | 1,840 | 1,850 | 1,820 | 1,850 | 29,000 | 1,743.80 |
| 1989-01-11 | 1,780 | 1,840 | 1,780 | 1,840 | 61,000 | 1,734.38 |
| 1989-01-10 | 1,750 | 1,780 | 1,750 | 1,780 | 14,000 | 1,677.82 |
| 1989-01-09 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 1,677.82 |
| 1989-01-06 | 1,780 | 1,780 | 1,780 | 1,780 | 16,000 | 1,677.82 |
| 1989-01-05 | 1,790 | 1,790 | 1,790 | 1,790 | 17,000 | 1,687.25 |
| 1989-01-04 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,696.67 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1989-03-28]1株→1.03株 [1988-09-27]1株→1.03株 [1987-09-26]1株→1.03株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.05株 [1984-09-26]1株→1.1株 [1983-09-27]1株→1.05株
