8613 丸三証券(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 | 3,000 | 3,060 | 3,000 | 3,060 | 17,000 | 2,643.34 |
| 1989-12-27 | 3,030 | 3,030 | 3,030 | 3,030 | 2,000 | 2,617.43 |
| 1989-12-26 | 3,030 | 3,030 | 3,010 | 3,020 | 8,000 | 2,608.79 |
| 1989-12-25 | 3,030 | 3,030 | 3,030 | 3,030 | 7,000 | 2,617.43 |
| 1989-12-22 | 3,030 | 3,030 | 3,000 | 3,030 | 15,000 | 2,617.43 |
| 1989-12-21 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 2,617.43 |
| 1989-12-20 | 3,050 | 3,050 | 3,050 | 3,050 | 26,000 | 2,634.70 |
| 1989-12-19 | 3,050 | 3,050 | 3,040 | 3,040 | 7,000 | 2,626.07 |
| 1989-12-18 | 3,060 | 3,070 | 3,060 | 3,070 | 32,000 | 2,651.98 |
| 1989-12-15 | 3,120 | 3,140 | 3,080 | 3,080 | 11,000 | 2,660.62 |
| 1989-12-14 | 3,130 | 3,130 | 3,050 | 3,100 | 3,000 | 2,677.90 |
| 1989-12-13 | 3,130 | 3,130 | 3,130 | 3,130 | 2,000 | 2,703.81 |
| 1989-12-12 | 3,100 | 3,100 | 3,100 | 3,100 | 51,000 | 2,677.90 |
| 1989-12-11 | 3,130 | 3,130 | 3,110 | 3,110 | 14,000 | 2,686.53 |
| 1989-12-08 | 3,110 | 3,130 | 3,110 | 3,130 | 5,000 | 2,703.81 |
| 1989-12-07 | 3,100 | 3,100 | 3,100 | 3,100 | 23,000 | 2,677.90 |
| 1989-12-06 | 3,100 | 3,100 | 3,080 | 3,080 | 18,000 | 2,660.62 |
| 1989-12-05 | 3,120 | 3,120 | 3,120 | 3,120 | 2,000 | 2,695.17 |
| 1989-12-04 | 3,110 | 3,110 | 3,080 | 3,110 | 19,000 | 2,686.53 |
| 1989-12-01 | 3,140 | 3,150 | 3,110 | 3,110 | 9,000 | 2,686.53 |
| 1989-11-29 | 3,080 | 3,180 | 3,080 | 3,180 | 12,000 | 2,747 |
| 1989-11-28 | 3,080 | 3,080 | 3,080 | 3,080 | 6,000 | 2,660.62 |
| 1989-11-27 | 3,090 | 3,090 | 3,040 | 3,080 | 8,000 | 2,660.62 |
| 1989-11-24 | 3,070 | 3,080 | 3,070 | 3,080 | 6,000 | 2,660.62 |
| 1989-11-22 | 3,060 | 3,080 | 3,060 | 3,080 | 12,000 | 2,660.62 |
| 1989-11-21 | 3,050 | 3,060 | 3,040 | 3,060 | 29,000 | 2,643.34 |
| 1989-11-20 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 | 2,634.70 |
| 1989-11-17 | 3,070 | 3,070 | 3,050 | 3,050 | 2,000 | 2,634.70 |
| 1989-11-15 | 3,090 | 3,090 | 3,080 | 3,080 | 3,000 | 2,660.62 |
| 1989-11-10 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 2,677.90 |
| 1989-11-08 | 3,100 | 3,130 | 3,100 | 3,100 | 9,000 | 2,677.90 |
| 1989-11-07 | 3,130 | 3,130 | 3,130 | 3,130 | 1,000 | 2,703.81 |
| 1989-10-31 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 2,721.09 |
| 1989-10-27 | 3,190 | 3,190 | 3,180 | 3,190 | 9,000 | 2,755.64 |
| 1989-10-26 | 3,100 | 3,180 | 3,100 | 3,180 | 14,000 | 2,747 |
| 1989-10-25 | 3,120 | 3,120 | 3,100 | 3,100 | 4,000 | 2,677.90 |
| 1989-10-24 | 3,120 | 3,120 | 3,120 | 3,120 | 1,000 | 2,695.17 |
| 1989-10-23 | 3,120 | 3,170 | 3,120 | 3,140 | 9,000 | 2,712.45 |
| 1989-10-20 | 3,120 | 3,120 | 3,070 | 3,120 | 3,000 | 2,695.17 |
| 1989-10-19 | 3,100 | 3,110 | 3,100 | 3,100 | 5,000 | 2,677.90 |
| 1989-10-18 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 2,677.90 |
| 1989-10-17 | 3,120 | 3,120 | 3,120 | 3,120 | 2,000 | 2,695.17 |
| 1989-10-16 | 3,070 | 3,090 | 3,070 | 3,070 | 6,000 | 2,651.98 |
| 1989-10-13 | 3,100 | 3,120 | 3,100 | 3,120 | 3,000 | 2,695.17 |
| 1989-10-12 | 3,110 | 3,110 | 3,110 | 3,110 | 5,000 | 2,686.53 |
| 1989-10-11 | 3,110 | 3,110 | 3,110 | 3,110 | 3,000 | 2,686.53 |
| 1989-10-09 | 3,120 | 3,120 | 3,120 | 3,120 | 2,000 | 2,695.17 |
| 1989-10-06 | 3,130 | 3,160 | 3,130 | 3,160 | 2,000 | 2,729.73 |
| 1989-10-05 | 3,130 | 3,180 | 3,100 | 3,180 | 18,000 | 2,747 |
| 1989-10-04 | 3,120 | 3,130 | 3,100 | 3,130 | 19,000 | 2,703.81 |
| 1989-10-03 | 3,100 | 3,150 | 3,100 | 3,130 | 27,000 | 2,703.81 |
| 1989-10-02 | 3,110 | 3,110 | 3,100 | 3,110 | 6,000 | 2,686.53 |
| 1989-09-29 | 3,130 | 3,130 | 3,100 | 3,130 | 5,000 | 2,703.81 |
| 1989-09-28 | 3,120 | 3,130 | 3,110 | 3,130 | 9,000 | 2,703.81 |
| 1989-09-27 | 3,150 | 3,150 | 3,120 | 3,120 | 36,000 | 2,695.17 |
| 1989-09-26 | 3,070 | 3,110 | 3,070 | 3,100 | 89,000 | 2,677.90 |
| 1989-09-25 | 3,030 | 3,050 | 3,030 | 3,050 | 3,000 | 2,634.70 |
| 1989-09-22 | 3,010 | 3,020 | 3,010 | 3,020 | 2,000 | 2,608.79 |
| 1989-09-21 | 3,000 | 3,000 | 3,000 | 3,000 | 8,000 | 2,591.51 |
| 1989-09-20 | 3,020 | 3,020 | 3,000 | 3,020 | 4,000 | 2,608.79 |
| 1989-09-19 | 3,000 | 3,020 | 3,000 | 3,020 | 7,000 | 2,608.79 |
| 1989-09-18 | 3,010 | 3,010 | 3,010 | 3,010 | 2,000 | 2,600.15 |
| 1989-09-14 | 3,010 | 3,020 | 3,000 | 3,020 | 5,000 | 2,608.79 |
| 1989-09-13 | 3,010 | 3,010 | 3,000 | 3,010 | 10,000 | 2,600.15 |
| 1989-09-12 | 3,000 | 3,020 | 3,000 | 3,020 | 11,000 | 2,608.79 |
| 1989-09-11 | 3,020 | 3,020 | 3,020 | 3,020 | 3,000 | 2,608.79 |
| 1989-09-08 | 3,010 | 3,030 | 3,010 | 3,020 | 6,000 | 2,608.79 |
| 1989-09-07 | 3,030 | 3,030 | 3,020 | 3,030 | 4,000 | 2,617.43 |
| 1989-09-06 | 3,030 | 3,040 | 3,020 | 3,040 | 4,000 | 2,626.07 |
| 1989-09-05 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 2,643.34 |
| 1989-09-04 | 3,070 | 3,070 | 3,070 | 3,070 | 1,000 | 2,651.98 |
| 1989-09-01 | 3,070 | 3,070 | 3,070 | 3,070 | 1,000 | 2,651.98 |
| 1989-08-31 | 3,010 | 3,080 | 3,010 | 3,080 | 16,000 | 2,660.62 |
| 1989-08-30 | 3,020 | 3,030 | 3,010 | 3,030 | 8,000 | 2,617.43 |
| 1989-08-29 | 3,020 | 3,020 | 3,020 | 3,020 | 3,000 | 2,608.79 |
| 1989-08-28 | 3,020 | 3,020 | 3,020 | 3,020 | 11,000 | 2,608.79 |
| 1989-08-25 | 3,020 | 3,020 | 3,020 | 3,020 | 2,000 | 2,608.79 |
| 1989-08-24 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 2,608.79 |
| 1989-08-23 | 3,020 | 3,030 | 3,020 | 3,030 | 5,000 | 2,617.43 |
| 1989-08-22 | 3,020 | 3,020 | 3,020 | 3,020 | 2,000 | 2,608.79 |
| 1989-08-21 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 2,608.79 |
| 1989-08-18 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 2,608.79 |
| 1989-08-17 | 3,030 | 3,030 | 3,020 | 3,020 | 6,000 | 2,608.79 |
| 1989-08-15 | 3,080 | 3,080 | 3,030 | 3,030 | 4,000 | 2,617.43 |
| 1989-08-14 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 2,617.43 |
| 1989-08-11 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 2,608.79 |
| 1989-08-10 | 3,020 | 3,020 | 3,020 | 3,020 | 3,000 | 2,608.79 |
| 1989-08-09 | 3,020 | 3,020 | 3,020 | 3,020 | 2,000 | 2,608.79 |
| 1989-08-08 | 3,040 | 3,040 | 3,040 | 3,040 | 5,000 | 2,626.07 |
| 1989-08-07 | 3,020 | 3,030 | 3,020 | 3,030 | 5,000 | 2,617.43 |
| 1989-08-04 | 3,010 | 3,050 | 3,010 | 3,050 | 7,000 | 2,634.70 |
| 1989-08-03 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 | 2,600.15 |
| 1989-08-02 | 3,010 | 3,020 | 3,000 | 3,020 | 9,000 | 2,608.79 |
| 1989-08-01 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 2,591.51 |
| 1989-07-31 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 | 2,600.15 |
| 1989-07-28 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 2,591.51 |
| 1989-07-27 | 3,000 | 3,000 | 3,000 | 3,000 | 11,000 | 2,591.51 |
| 1989-07-26 | 3,030 | 3,050 | 3,030 | 3,050 | 11,000 | 2,634.70 |
| 1989-07-25 | 2,950 | 3,000 | 2,950 | 3,000 | 9,000 | 2,591.51 |
| 1989-07-24 | 2,950 | 2,950 | 2,940 | 2,950 | 12,000 | 2,548.32 |
| 1989-07-21 | 2,940 | 2,960 | 2,940 | 2,940 | 19,000 | 2,539.68 |
| 1989-07-20 | 2,940 | 2,950 | 2,930 | 2,930 | 10,000 | 2,531.04 |
| 1989-07-19 | 2,920 | 2,930 | 2,920 | 2,930 | 5,000 | 2,531.04 |
| 1989-07-18 | 2,940 | 2,940 | 2,920 | 2,930 | 5,000 | 2,531.04 |
| 1989-07-17 | 2,920 | 2,920 | 2,920 | 2,920 | 15,000 | 2,522.41 |
| 1989-07-14 | 2,920 | 2,920 | 2,920 | 2,920 | 3,000 | 2,522.41 |
| 1989-07-13 | 2,920 | 2,920 | 2,920 | 2,920 | 51,000 | 2,522.41 |
| 1989-07-12 | 2,910 | 2,920 | 2,910 | 2,920 | 3,000 | 2,522.41 |
| 1989-07-11 | 2,930 | 2,930 | 2,920 | 2,920 | 12,000 | 2,522.41 |
| 1989-07-10 | 2,920 | 2,920 | 2,920 | 2,920 | 7,000 | 2,522.41 |
| 1989-07-07 | 2,910 | 2,920 | 2,910 | 2,920 | 5,000 | 2,522.41 |
| 1989-07-06 | 2,920 | 2,920 | 2,920 | 2,920 | 2,000 | 2,522.41 |
| 1989-07-05 | 2,920 | 2,920 | 2,900 | 2,920 | 9,000 | 2,522.41 |
| 1989-07-04 | 2,920 | 2,920 | 2,920 | 2,920 | 4,000 | 2,522.41 |
| 1989-07-03 | 2,930 | 2,930 | 2,900 | 2,920 | 19,000 | 2,522.41 |
| 1989-06-30 | 2,950 | 2,950 | 2,900 | 2,930 | 30,000 | 2,531.04 |
| 1989-06-29 | 2,940 | 2,960 | 2,940 | 2,940 | 20,000 | 2,539.68 |
| 1989-06-28 | 2,940 | 2,940 | 2,930 | 2,940 | 9,000 | 2,539.68 |
| 1989-06-27 | 2,940 | 2,940 | 2,900 | 2,930 | 11,000 | 2,531.04 |
| 1989-06-26 | 2,940 | 2,940 | 2,940 | 2,940 | 11,000 | 2,539.68 |
| 1989-06-23 | 2,940 | 2,940 | 2,910 | 2,930 | 18,000 | 2,531.04 |
| 1989-06-22 | 2,940 | 2,940 | 2,930 | 2,940 | 11,000 | 2,539.68 |
| 1989-06-21 | 2,920 | 2,930 | 2,920 | 2,930 | 13,000 | 2,531.04 |
| 1989-06-20 | 2,910 | 2,910 | 2,910 | 2,910 | 14,000 | 2,513.77 |
| 1989-06-19 | 2,900 | 2,900 | 2,860 | 2,900 | 11,000 | 2,505.13 |
| 1989-06-16 | 2,920 | 2,920 | 2,900 | 2,900 | 10,000 | 2,505.13 |
| 1989-06-15 | 2,920 | 2,920 | 2,920 | 2,920 | 42,000 | 2,522.41 |
| 1989-06-14 | 2,940 | 2,940 | 2,920 | 2,920 | 44,000 | 2,522.41 |
| 1989-06-13 | 2,940 | 2,940 | 2,940 | 2,940 | 39,000 | 2,539.68 |
| 1989-06-12 | 2,940 | 2,940 | 2,930 | 2,940 | 16,000 | 2,539.68 |
| 1989-06-09 | 2,940 | 2,940 | 2,940 | 2,940 | 8,000 | 2,539.68 |
| 1989-06-08 | 2,940 | 2,940 | 2,930 | 2,940 | 6,000 | 2,539.68 |
| 1989-06-07 | 2,930 | 2,950 | 2,930 | 2,930 | 14,000 | 2,531.04 |
| 1989-06-06 | 2,930 | 2,930 | 2,920 | 2,930 | 13,000 | 2,531.04 |
| 1989-06-05 | 2,920 | 2,950 | 2,920 | 2,920 | 13,000 | 2,522.41 |
| 1989-06-02 | 2,920 | 2,920 | 2,900 | 2,920 | 14,000 | 2,522.41 |
| 1989-06-01 | 2,920 | 2,920 | 2,900 | 2,900 | 14,000 | 2,505.13 |
| 1989-05-31 | 2,910 | 2,910 | 2,910 | 2,910 | 8,000 | 2,513.77 |
| 1989-05-30 | 2,910 | 2,910 | 2,900 | 2,900 | 10,000 | 2,505.13 |
| 1989-05-29 | 2,900 | 2,900 | 2,900 | 2,900 | 6,000 | 2,505.13 |
| 1989-05-26 | 2,900 | 2,910 | 2,900 | 2,900 | 3,000 | 2,505.13 |
| 1989-05-25 | 2,910 | 2,910 | 2,900 | 2,900 | 11,000 | 2,505.13 |
| 1989-05-24 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,505.13 |
| 1989-05-23 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 2,505.13 |
| 1989-05-22 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 2,505.13 |
| 1989-05-18 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 2,496.49 |
| 1989-05-15 | 2,880 | 2,880 | 2,870 | 2,870 | 8,000 | 2,479.21 |
| 1989-05-12 | 2,880 | 2,880 | 2,880 | 2,880 | 3,000 | 2,487.85 |
| 1989-05-11 | 2,880 | 2,880 | 2,880 | 2,880 | 3,000 | 2,487.85 |
| 1989-05-10 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,505.13 |
| 1989-05-09 | 2,860 | 2,900 | 2,860 | 2,900 | 4,000 | 2,505.13 |
| 1989-05-08 | 2,900 | 2,900 | 2,900 | 2,900 | 13,000 | 2,505.13 |
| 1989-05-02 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,505.13 |
| 1989-05-01 | 2,900 | 2,900 | 2,900 | 2,900 | 12,000 | 2,505.13 |
| 1989-04-28 | 2,890 | 2,900 | 2,890 | 2,900 | 5,000 | 2,505.13 |
| 1989-04-27 | 2,890 | 2,900 | 2,890 | 2,900 | 2,000 | 2,505.13 |
| 1989-04-26 | 2,910 | 2,910 | 2,900 | 2,900 | 13,000 | 2,505.13 |
| 1989-04-25 | 2,920 | 2,920 | 2,920 | 2,920 | 67,000 | 2,522.41 |
| 1989-04-24 | 2,910 | 2,920 | 2,910 | 2,920 | 10,000 | 2,522.41 |
| 1989-04-21 | 2,910 | 2,910 | 2,910 | 2,910 | 2,000 | 2,513.77 |
| 1989-04-20 | 2,910 | 2,920 | 2,910 | 2,920 | 9,000 | 2,522.41 |
| 1989-04-19 | 2,920 | 2,920 | 2,920 | 2,920 | 50,000 | 2,522.41 |
| 1989-04-18 | 2,910 | 2,920 | 2,910 | 2,920 | 3,000 | 2,522.41 |
| 1989-04-17 | 2,910 | 2,920 | 2,910 | 2,910 | 15,000 | 2,513.77 |
| 1989-04-14 | 2,910 | 2,920 | 2,910 | 2,920 | 2,000 | 2,522.41 |
| 1989-04-13 | 2,920 | 2,920 | 2,920 | 2,920 | 16,000 | 2,522.41 |
| 1989-04-12 | 2,930 | 2,930 | 2,920 | 2,920 | 53,000 | 2,522.41 |
| 1989-04-11 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 2,531.04 |
| 1989-04-07 | 2,930 | 2,930 | 2,920 | 2,920 | 12,000 | 2,522.41 |
| 1989-04-05 | 2,930 | 2,930 | 2,930 | 2,930 | 3,000 | 2,531.04 |
| 1989-04-04 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 2,531.04 |
| 1989-04-03 | 2,930 | 2,930 | 2,930 | 2,930 | 2,000 | 2,531.04 |
| 1989-03-31 | 2,930 | 2,940 | 2,930 | 2,940 | 12,000 | 2,539.68 |
| 1989-03-30 | 2,950 | 2,950 | 2,930 | 2,940 | 16,000 | 2,539.68 |
| 1989-03-29 | 2,950 | 2,950 | 2,950 | 2,950 | 9,000 | 2,548.32 |
| 1989-03-28 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 2,539.68 |
| 1989-03-27 | 3,090 | 3,090 | 3,000 | 3,010 | 31,000 | 2,476.33 |
| 1989-03-24 | 3,110 | 3,110 | 3,070 | 3,100 | 31,000 | 2,550.38 |
| 1989-03-23 | 3,130 | 3,130 | 3,110 | 3,120 | 21,000 | 2,566.83 |
| 1989-03-22 | 3,130 | 3,130 | 3,130 | 3,130 | 8,000 | 2,575.06 |
| 1989-03-20 | 3,130 | 3,140 | 3,130 | 3,130 | 9,000 | 2,575.06 |
| 1989-03-17 | 3,140 | 3,140 | 3,130 | 3,130 | 18,000 | 2,575.06 |
| 1989-03-16 | 3,140 | 3,150 | 3,130 | 3,150 | 34,000 | 2,591.51 |
| 1989-03-15 | 3,150 | 3,150 | 3,140 | 3,140 | 33,000 | 2,583.29 |
| 1989-03-14 | 3,140 | 3,150 | 3,140 | 3,150 | 23,000 | 2,591.51 |
| 1989-03-13 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 2,591.51 |
| 1989-03-10 | 3,150 | 3,150 | 3,140 | 3,150 | 19,000 | 2,591.51 |
| 1989-03-09 | 3,170 | 3,170 | 3,150 | 3,150 | 30,000 | 2,591.51 |
| 1989-03-08 | 3,130 | 3,150 | 3,130 | 3,150 | 17,000 | 2,591.51 |
| 1989-03-07 | 3,140 | 3,140 | 3,140 | 3,140 | 6,000 | 2,583.29 |
| 1989-03-06 | 3,140 | 3,140 | 3,130 | 3,140 | 22,000 | 2,583.29 |
| 1989-03-03 | 3,150 | 3,150 | 3,140 | 3,150 | 7,000 | 2,591.51 |
| 1989-03-02 | 3,150 | 3,150 | 3,150 | 3,150 | 28,000 | 2,591.51 |
| 1989-03-01 | 3,150 | 3,150 | 3,150 | 3,150 | 8,000 | 2,591.51 |
| 1989-02-28 | 3,140 | 3,140 | 3,140 | 3,140 | 11,000 | 2,583.29 |
| 1989-02-27 | 3,140 | 3,150 | 3,140 | 3,150 | 4,000 | 2,591.51 |
| 1989-02-23 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 | 2,599.74 |
| 1989-02-22 | 3,160 | 3,160 | 3,150 | 3,160 | 26,000 | 2,599.74 |
| 1989-02-21 | 3,160 | 3,170 | 3,150 | 3,170 | 5,000 | 2,607.97 |
| 1989-02-20 | 3,140 | 3,170 | 3,140 | 3,170 | 18,000 | 2,607.97 |
| 1989-02-17 | 3,130 | 3,150 | 3,130 | 3,140 | 7,000 | 2,583.29 |
| 1989-02-16 | 3,130 | 3,130 | 3,130 | 3,130 | 6,000 | 2,575.06 |
| 1989-02-15 | 3,130 | 3,130 | 3,130 | 3,130 | 11,000 | 2,575.06 |
| 1989-02-14 | 3,130 | 3,130 | 3,130 | 3,130 | 5,000 | 2,575.06 |
| 1989-02-13 | 3,150 | 3,150 | 3,140 | 3,140 | 2,000 | 2,583.29 |
| 1989-02-10 | 3,140 | 3,150 | 3,140 | 3,150 | 47,000 | 2,591.51 |
| 1989-02-09 | 3,140 | 3,150 | 3,140 | 3,150 | 33,000 | 2,591.51 |
| 1989-02-08 | 3,130 | 3,150 | 3,130 | 3,150 | 30,000 | 2,591.51 |
| 1989-02-07 | 3,130 | 3,140 | 3,130 | 3,130 | 26,000 | 2,575.06 |
| 1989-02-06 | 3,130 | 3,130 | 3,130 | 3,130 | 3,000 | 2,575.06 |
| 1989-02-03 | 3,120 | 3,120 | 3,110 | 3,120 | 6,000 | 2,566.83 |
| 1989-02-02 | 3,120 | 3,120 | 3,120 | 3,120 | 6,000 | 2,566.83 |
| 1989-02-01 | 3,120 | 3,120 | 3,120 | 3,120 | 3,000 | 2,566.83 |
| 1989-01-31 | 3,130 | 3,140 | 3,130 | 3,130 | 4,000 | 2,575.06 |
| 1989-01-30 | 3,130 | 3,130 | 3,130 | 3,130 | 4,000 | 2,575.06 |
| 1989-01-28 | 3,130 | 3,140 | 3,130 | 3,140 | 2,000 | 2,583.29 |
| 1989-01-27 | 3,130 | 3,130 | 3,110 | 3,120 | 8,000 | 2,566.83 |
| 1989-01-26 | 3,140 | 3,140 | 3,130 | 3,140 | 8,000 | 2,583.29 |
| 1989-01-25 | 3,150 | 3,150 | 3,140 | 3,150 | 12,000 | 2,591.51 |
| 1989-01-24 | 3,150 | 3,150 | 3,150 | 3,150 | 5,000 | 2,591.51 |
| 1989-01-23 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 | 2,591.51 |
| 1989-01-20 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 | 2,591.51 |
| 1989-01-19 | 3,150 | 3,170 | 3,150 | 3,170 | 2,000 | 2,607.97 |
| 1989-01-18 | 3,200 | 3,200 | 3,160 | 3,200 | 4,000 | 2,632.65 |
| 1989-01-17 | 3,150 | 3,200 | 3,150 | 3,150 | 5,000 | 2,591.51 |
| 1989-01-13 | 3,140 | 3,200 | 3,140 | 3,170 | 20,000 | 2,607.97 |
| 1989-01-12 | 3,160 | 3,160 | 3,150 | 3,150 | 7,000 | 2,591.51 |
| 1989-01-11 | 3,150 | 3,190 | 3,150 | 3,170 | 8,000 | 2,607.97 |
| 1989-01-10 | 3,140 | 3,170 | 3,130 | 3,170 | 27,000 | 2,607.97 |
| 1989-01-09 | 3,140 | 3,140 | 3,130 | 3,140 | 15,000 | 2,583.29 |
| 1989-01-06 | 3,150 | 3,150 | 3,140 | 3,140 | 8,000 | 2,583.29 |
| 1989-01-05 | 3,160 | 3,160 | 3,130 | 3,140 | 19,000 | 2,583.29 |
| 1989-01-04 | 3,130 | 3,130 | 3,110 | 3,130 | 8,000 | 2,575.06 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1994-03-28]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-09-27]1株→1.1株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.1株
