9074 日本石油輸送(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 | 1,650 | 1,650 | 1,610 | 1,630 | 95,000 | 15,523.80 |
| 1989-12-28 | 1,510 | 1,650 | 1,510 | 1,650 | 306,000 | 15,714.30 |
| 1989-12-27 | 1,520 | 1,540 | 1,500 | 1,520 | 52,000 | 14,476.20 |
| 1989-12-26 | 1,520 | 1,550 | 1,500 | 1,520 | 55,000 | 14,476.20 |
| 1989-12-25 | 1,560 | 1,560 | 1,460 | 1,460 | 64,000 | 13,904.80 |
| 1989-12-22 | 1,490 | 1,550 | 1,490 | 1,550 | 54,000 | 14,761.90 |
| 1989-12-21 | 1,530 | 1,550 | 1,520 | 1,530 | 18,000 | 14,571.40 |
| 1989-12-20 | 1,600 | 1,600 | 1,550 | 1,570 | 40,000 | 14,952.40 |
| 1989-12-19 | 1,610 | 1,620 | 1,570 | 1,600 | 165,000 | 15,238.10 |
| 1989-12-18 | 1,570 | 1,570 | 1,550 | 1,570 | 52,000 | 14,952.40 |
| 1989-12-15 | 1,540 | 1,570 | 1,540 | 1,550 | 60,000 | 14,761.90 |
| 1989-12-14 | 1,540 | 1,580 | 1,520 | 1,570 | 33,000 | 14,952.40 |
| 1989-12-13 | 1,550 | 1,560 | 1,530 | 1,540 | 12,000 | 14,666.70 |
| 1989-12-12 | 1,560 | 1,580 | 1,540 | 1,550 | 46,000 | 14,761.90 |
| 1989-12-11 | 1,590 | 1,610 | 1,540 | 1,570 | 70,000 | 14,952.40 |
| 1989-12-08 | 1,600 | 1,600 | 1,510 | 1,580 | 97,000 | 15,047.60 |
| 1989-12-07 | 1,560 | 1,600 | 1,560 | 1,600 | 50,000 | 15,238.10 |
| 1989-12-06 | 1,580 | 1,610 | 1,560 | 1,590 | 65,000 | 15,142.90 |
| 1989-12-05 | 1,610 | 1,650 | 1,520 | 1,580 | 87,000 | 15,047.60 |
| 1989-12-04 | 1,660 | 1,680 | 1,630 | 1,660 | 141,000 | 15,809.50 |
| 1989-12-01 | 1,600 | 1,670 | 1,590 | 1,670 | 282,000 | 15,904.80 |
| 1989-11-30 | 1,570 | 1,600 | 1,570 | 1,600 | 172,000 | 15,238.10 |
| 1989-11-29 | 1,550 | 1,570 | 1,540 | 1,570 | 124,000 | 14,952.40 |
| 1989-11-28 | 1,550 | 1,570 | 1,530 | 1,540 | 122,000 | 14,666.70 |
| 1989-11-27 | 1,500 | 1,540 | 1,490 | 1,540 | 68,000 | 14,666.70 |
| 1989-11-24 | 1,470 | 1,500 | 1,470 | 1,480 | 57,000 | 14,095.20 |
| 1989-11-22 | 1,500 | 1,510 | 1,470 | 1,470 | 50,000 | 14,000 |
| 1989-11-21 | 1,530 | 1,530 | 1,500 | 1,510 | 55,000 | 14,381 |
| 1989-11-20 | 1,460 | 1,530 | 1,460 | 1,520 | 105,000 | 14,476.20 |
| 1989-11-17 | 1,460 | 1,480 | 1,450 | 1,450 | 82,000 | 13,809.50 |
| 1989-11-16 | 1,480 | 1,490 | 1,450 | 1,470 | 45,000 | 14,000 |
| 1989-11-15 | 1,510 | 1,520 | 1,480 | 1,490 | 113,000 | 14,190.50 |
| 1989-11-14 | 1,500 | 1,530 | 1,500 | 1,530 | 139,000 | 14,571.40 |
| 1989-11-13 | 1,540 | 1,550 | 1,500 | 1,510 | 379,000 | 14,381 |
| 1989-11-10 | 1,410 | 1,550 | 1,400 | 1,500 | 530,000 | 14,285.70 |
| 1989-11-09 | 1,350 | 1,400 | 1,350 | 1,390 | 124,000 | 13,238.10 |
| 1989-11-08 | 1,380 | 1,380 | 1,360 | 1,370 | 28,000 | 13,047.60 |
| 1989-11-07 | 1,380 | 1,380 | 1,360 | 1,380 | 20,000 | 13,142.90 |
| 1989-11-06 | 1,360 | 1,390 | 1,360 | 1,390 | 79,000 | 13,238.10 |
| 1989-11-02 | 1,320 | 1,370 | 1,290 | 1,350 | 55,000 | 12,857.10 |
| 1989-11-01 | 1,320 | 1,320 | 1,300 | 1,320 | 28,000 | 12,571.40 |
| 1989-10-31 | 1,320 | 1,320 | 1,310 | 1,320 | 7,000 | 12,571.40 |
| 1989-10-30 | 1,330 | 1,330 | 1,300 | 1,310 | 24,000 | 12,476.20 |
| 1989-10-27 | 1,300 | 1,360 | 1,300 | 1,330 | 42,000 | 12,666.70 |
| 1989-10-26 | 1,320 | 1,330 | 1,290 | 1,300 | 42,000 | 12,381 |
| 1989-10-25 | 1,320 | 1,340 | 1,310 | 1,320 | 35,000 | 12,571.40 |
| 1989-10-24 | 1,340 | 1,350 | 1,320 | 1,320 | 29,000 | 12,571.40 |
| 1989-10-23 | 1,350 | 1,350 | 1,320 | 1,350 | 19,000 | 12,857.10 |
| 1989-10-20 | 1,370 | 1,370 | 1,310 | 1,350 | 45,000 | 12,857.10 |
| 1989-10-19 | 1,380 | 1,400 | 1,350 | 1,350 | 50,000 | 12,857.10 |
| 1989-10-18 | 1,320 | 1,370 | 1,320 | 1,360 | 27,000 | 12,952.40 |
| 1989-10-17 | 1,340 | 1,370 | 1,300 | 1,340 | 53,000 | 12,761.90 |
| 1989-10-16 | 1,300 | 1,340 | 1,300 | 1,340 | 26,000 | 12,761.90 |
| 1989-10-13 | 1,360 | 1,370 | 1,360 | 1,360 | 16,000 | 12,952.40 |
| 1989-10-12 | 1,360 | 1,370 | 1,350 | 1,360 | 28,000 | 12,952.40 |
| 1989-10-11 | 1,400 | 1,400 | 1,360 | 1,360 | 30,000 | 12,952.40 |
| 1989-10-09 | 1,400 | 1,400 | 1,360 | 1,380 | 42,000 | 13,142.90 |
| 1989-10-06 | 1,400 | 1,430 | 1,380 | 1,410 | 48,000 | 13,428.60 |
| 1989-10-05 | 1,400 | 1,400 | 1,370 | 1,390 | 73,000 | 13,238.10 |
| 1989-10-04 | 1,390 | 1,400 | 1,370 | 1,380 | 40,000 | 13,142.90 |
| 1989-10-03 | 1,390 | 1,400 | 1,360 | 1,390 | 49,000 | 13,238.10 |
| 1989-10-02 | 1,450 | 1,450 | 1,380 | 1,420 | 63,000 | 13,523.80 |
| 1989-09-29 | 1,460 | 1,460 | 1,440 | 1,440 | 144,000 | 13,714.30 |
| 1989-09-28 | 1,410 | 1,480 | 1,410 | 1,440 | 182,000 | 13,714.30 |
| 1989-09-27 | 1,370 | 1,400 | 1,350 | 1,400 | 91,000 | 13,333.30 |
| 1989-09-26 | 1,400 | 1,400 | 1,390 | 1,390 | 117,000 | 13,238.10 |
| 1989-09-25 | 1,370 | 1,370 | 1,270 | 1,290 | 105,000 | 12,285.70 |
| 1989-09-22 | 1,270 | 1,360 | 1,270 | 1,360 | 119,000 | 12,952.40 |
| 1989-09-21 | 1,220 | 1,280 | 1,220 | 1,270 | 124,000 | 12,095.20 |
| 1989-09-20 | 1,220 | 1,220 | 1,210 | 1,210 | 66,000 | 11,523.80 |
| 1989-09-19 | 1,240 | 1,240 | 1,210 | 1,210 | 58,000 | 11,523.80 |
| 1989-09-18 | 1,250 | 1,250 | 1,210 | 1,220 | 43,000 | 11,619 |
| 1989-09-14 | 1,240 | 1,270 | 1,210 | 1,270 | 70,000 | 12,095.20 |
| 1989-09-13 | 1,270 | 1,270 | 1,250 | 1,260 | 22,000 | 12,000 |
| 1989-09-12 | 1,280 | 1,290 | 1,270 | 1,290 | 22,000 | 12,285.70 |
| 1989-09-11 | 1,220 | 1,290 | 1,210 | 1,280 | 59,000 | 12,190.50 |
| 1989-09-08 | 1,210 | 1,250 | 1,210 | 1,220 | 36,000 | 11,619 |
| 1989-09-07 | 1,260 | 1,280 | 1,220 | 1,240 | 19,000 | 11,809.50 |
| 1989-09-06 | 1,280 | 1,290 | 1,230 | 1,240 | 47,000 | 11,809.50 |
| 1989-09-05 | 1,280 | 1,290 | 1,280 | 1,280 | 10,000 | 12,190.50 |
| 1989-09-04 | 1,290 | 1,290 | 1,250 | 1,280 | 28,000 | 12,190.50 |
| 1989-09-01 | 1,320 | 1,320 | 1,280 | 1,280 | 38,000 | 12,190.50 |
| 1989-08-31 | 1,230 | 1,330 | 1,230 | 1,330 | 63,000 | 12,666.70 |
| 1989-08-29 | 1,330 | 1,360 | 1,300 | 1,330 | 31,000 | 12,666.70 |
| 1989-08-28 | 1,330 | 1,350 | 1,310 | 1,350 | 35,000 | 12,857.10 |
| 1989-08-25 | 1,310 | 1,330 | 1,300 | 1,330 | 59,000 | 12,666.70 |
| 1989-08-24 | 1,310 | 1,330 | 1,300 | 1,330 | 25,000 | 12,666.70 |
| 1989-08-23 | 1,320 | 1,350 | 1,310 | 1,330 | 23,000 | 12,666.70 |
| 1989-08-22 | 1,350 | 1,370 | 1,310 | 1,340 | 20,000 | 12,761.90 |
| 1989-08-21 | 1,370 | 1,380 | 1,350 | 1,370 | 20,000 | 13,047.60 |
| 1989-08-18 | 1,370 | 1,380 | 1,350 | 1,370 | 13,000 | 13,047.60 |
| 1989-08-17 | 1,320 | 1,360 | 1,310 | 1,360 | 40,000 | 12,952.40 |
| 1989-08-16 | 1,330 | 1,370 | 1,300 | 1,300 | 41,000 | 12,381 |
| 1989-08-15 | 1,330 | 1,350 | 1,320 | 1,320 | 16,000 | 12,571.40 |
| 1989-08-14 | 1,370 | 1,390 | 1,340 | 1,390 | 17,000 | 13,238.10 |
| 1989-08-11 | 1,360 | 1,380 | 1,330 | 1,370 | 54,000 | 13,047.60 |
| 1989-08-10 | 1,360 | 1,380 | 1,300 | 1,360 | 97,000 | 12,952.40 |
| 1989-08-09 | 1,350 | 1,360 | 1,330 | 1,350 | 19,000 | 12,857.10 |
| 1989-08-08 | 1,360 | 1,360 | 1,340 | 1,360 | 27,000 | 12,952.40 |
| 1989-08-07 | 1,380 | 1,380 | 1,350 | 1,370 | 13,000 | 13,047.60 |
| 1989-08-04 | 1,350 | 1,380 | 1,350 | 1,360 | 24,000 | 12,952.40 |
| 1989-08-03 | 1,380 | 1,390 | 1,380 | 1,390 | 8,000 | 13,238.10 |
| 1989-08-02 | 1,360 | 1,390 | 1,360 | 1,360 | 25,000 | 12,952.40 |
| 1989-08-01 | 1,380 | 1,400 | 1,350 | 1,360 | 24,000 | 12,952.40 |
| 1989-07-31 | 1,370 | 1,400 | 1,360 | 1,400 | 22,000 | 13,333.30 |
| 1989-07-28 | 1,360 | 1,370 | 1,350 | 1,370 | 53,000 | 13,047.60 |
| 1989-07-27 | 1,370 | 1,380 | 1,350 | 1,370 | 46,000 | 13,047.60 |
| 1989-07-26 | 1,350 | 1,380 | 1,350 | 1,370 | 71,000 | 13,047.60 |
| 1989-07-25 | 1,400 | 1,420 | 1,360 | 1,390 | 41,000 | 13,238.10 |
| 1989-07-24 | 1,340 | 1,410 | 1,320 | 1,400 | 32,000 | 13,333.30 |
| 1989-07-21 | 1,340 | 1,350 | 1,320 | 1,320 | 63,000 | 12,571.40 |
| 1989-07-20 | 1,350 | 1,360 | 1,320 | 1,350 | 30,000 | 12,857.10 |
| 1989-07-19 | 1,360 | 1,370 | 1,340 | 1,350 | 39,000 | 12,857.10 |
| 1989-07-18 | 1,350 | 1,370 | 1,350 | 1,350 | 22,000 | 12,857.10 |
| 1989-07-17 | 1,380 | 1,420 | 1,360 | 1,370 | 38,000 | 13,047.60 |
| 1989-07-14 | 1,410 | 1,450 | 1,390 | 1,400 | 95,000 | 13,333.30 |
| 1989-07-13 | 1,440 | 1,450 | 1,400 | 1,450 | 102,000 | 13,809.50 |
| 1989-07-12 | 1,400 | 1,450 | 1,400 | 1,440 | 70,000 | 13,714.30 |
| 1989-07-11 | 1,400 | 1,420 | 1,360 | 1,420 | 113,000 | 13,523.80 |
| 1989-07-10 | 1,400 | 1,420 | 1,400 | 1,420 | 36,000 | 13,523.80 |
| 1989-07-07 | 1,440 | 1,440 | 1,380 | 1,420 | 152,000 | 13,523.80 |
| 1989-07-06 | 1,480 | 1,500 | 1,400 | 1,420 | 359,000 | 13,523.80 |
| 1989-07-05 | 1,460 | 1,510 | 1,430 | 1,490 | 644,000 | 14,190.50 |
| 1989-07-04 | 1,410 | 1,460 | 1,380 | 1,460 | 369,000 | 13,904.80 |
| 1989-07-03 | 1,440 | 1,440 | 1,380 | 1,430 | 255,000 | 13,619 |
| 1989-06-30 | 1,350 | 1,470 | 1,350 | 1,440 | 1,063,000 | 13,714.30 |
| 1989-06-29 | 1,330 | 1,350 | 1,320 | 1,350 | 152,000 | 12,857.10 |
| 1989-06-28 | 1,320 | 1,320 | 1,290 | 1,320 | 115,000 | 12,571.40 |
| 1989-06-27 | 1,320 | 1,340 | 1,300 | 1,320 | 124,000 | 12,571.40 |
| 1989-06-26 | 1,270 | 1,350 | 1,270 | 1,330 | 232,000 | 12,666.70 |
| 1989-06-23 | 1,190 | 1,280 | 1,170 | 1,280 | 101,000 | 12,190.50 |
| 1989-06-22 | 1,190 | 1,200 | 1,160 | 1,200 | 19,000 | 11,428.60 |
| 1989-06-21 | 1,190 | 1,200 | 1,180 | 1,200 | 20,000 | 11,428.60 |
| 1989-06-20 | 1,190 | 1,220 | 1,160 | 1,200 | 16,000 | 11,428.60 |
| 1989-06-19 | 1,180 | 1,210 | 1,150 | 1,200 | 26,000 | 11,428.60 |
| 1989-06-16 | 1,200 | 1,200 | 1,170 | 1,180 | 14,000 | 11,238.10 |
| 1989-06-15 | 1,170 | 1,220 | 1,150 | 1,220 | 28,000 | 11,619 |
| 1989-06-14 | 1,190 | 1,200 | 1,150 | 1,180 | 37,000 | 11,238.10 |
| 1989-06-13 | 1,190 | 1,190 | 1,170 | 1,190 | 30,000 | 11,333.30 |
| 1989-06-12 | 1,180 | 1,200 | 1,170 | 1,200 | 23,000 | 11,428.60 |
| 1989-06-09 | 1,230 | 1,230 | 1,160 | 1,220 | 44,000 | 11,619 |
| 1989-06-08 | 1,210 | 1,230 | 1,200 | 1,230 | 37,000 | 11,714.30 |
| 1989-06-07 | 1,220 | 1,230 | 1,190 | 1,190 | 24,000 | 11,333.30 |
| 1989-06-06 | 1,210 | 1,240 | 1,210 | 1,240 | 8,000 | 11,809.50 |
| 1989-06-05 | 1,190 | 1,230 | 1,170 | 1,230 | 32,000 | 11,714.30 |
| 1989-06-02 | 1,240 | 1,260 | 1,180 | 1,230 | 65,000 | 11,714.30 |
| 1989-06-01 | 1,240 | 1,260 | 1,230 | 1,260 | 38,000 | 12,000 |
| 1989-05-31 | 1,240 | 1,270 | 1,220 | 1,260 | 40,000 | 12,000 |
| 1989-05-30 | 1,280 | 1,290 | 1,250 | 1,270 | 30,000 | 12,095.20 |
| 1989-05-29 | 1,300 | 1,300 | 1,260 | 1,290 | 25,000 | 12,285.70 |
| 1989-05-26 | 1,280 | 1,280 | 1,260 | 1,280 | 20,000 | 12,190.50 |
| 1989-05-25 | 1,290 | 1,300 | 1,260 | 1,270 | 26,000 | 12,095.20 |
| 1989-05-24 | 1,300 | 1,300 | 1,280 | 1,280 | 33,000 | 12,190.50 |
| 1989-05-23 | 1,300 | 1,300 | 1,250 | 1,300 | 36,000 | 12,381 |
| 1989-05-22 | 1,320 | 1,320 | 1,290 | 1,300 | 28,000 | 12,381 |
| 1989-05-19 | 1,280 | 1,340 | 1,280 | 1,300 | 49,000 | 12,381 |
| 1989-05-18 | 1,290 | 1,300 | 1,260 | 1,300 | 28,000 | 12,381 |
| 1989-05-17 | 1,270 | 1,300 | 1,230 | 1,300 | 98,000 | 12,381 |
| 1989-05-16 | 1,310 | 1,310 | 1,260 | 1,280 | 51,000 | 12,190.50 |
| 1989-05-15 | 1,340 | 1,340 | 1,310 | 1,310 | 31,000 | 12,476.20 |
| 1989-05-12 | 1,320 | 1,340 | 1,300 | 1,340 | 56,000 | 12,761.90 |
| 1989-05-11 | 1,320 | 1,350 | 1,300 | 1,320 | 70,000 | 12,571.40 |
| 1989-05-10 | 1,380 | 1,380 | 1,320 | 1,350 | 129,000 | 12,857.10 |
| 1989-05-09 | 1,340 | 1,390 | 1,320 | 1,360 | 314,000 | 12,952.40 |
| 1989-05-08 | 1,320 | 1,340 | 1,300 | 1,340 | 192,000 | 12,761.90 |
| 1989-05-02 | 1,250 | 1,300 | 1,240 | 1,280 | 60,000 | 12,190.50 |
| 1989-05-01 | 1,260 | 1,260 | 1,220 | 1,240 | 17,000 | 11,809.50 |
| 1989-04-28 | 1,220 | 1,250 | 1,200 | 1,240 | 41,000 | 11,809.50 |
| 1989-04-27 | 1,200 | 1,230 | 1,200 | 1,230 | 40,000 | 11,714.30 |
| 1989-04-26 | 1,240 | 1,240 | 1,200 | 1,230 | 30,000 | 11,714.30 |
| 1989-04-25 | 1,230 | 1,260 | 1,190 | 1,250 | 75,000 | 11,904.80 |
| 1989-04-24 | 1,230 | 1,280 | 1,230 | 1,250 | 29,000 | 11,904.80 |
| 1989-04-21 | 1,300 | 1,300 | 1,250 | 1,290 | 49,000 | 12,285.70 |
| 1989-04-20 | 1,290 | 1,330 | 1,290 | 1,310 | 112,000 | 12,476.20 |
| 1989-04-19 | 1,270 | 1,300 | 1,270 | 1,290 | 59,000 | 12,285.70 |
| 1989-04-18 | 1,250 | 1,270 | 1,240 | 1,270 | 23,000 | 12,095.20 |
| 1989-04-17 | 1,240 | 1,280 | 1,240 | 1,250 | 49,000 | 11,904.80 |
| 1989-04-14 | 1,290 | 1,300 | 1,240 | 1,240 | 48,000 | 11,809.50 |
| 1989-04-13 | 1,250 | 1,300 | 1,230 | 1,300 | 101,000 | 12,381 |
| 1989-04-12 | 1,260 | 1,260 | 1,230 | 1,250 | 37,000 | 11,904.80 |
| 1989-04-11 | 1,230 | 1,250 | 1,210 | 1,250 | 30,000 | 11,904.80 |
| 1989-04-10 | 1,260 | 1,280 | 1,220 | 1,230 | 64,000 | 11,714.30 |
| 1989-04-07 | 1,270 | 1,280 | 1,250 | 1,280 | 93,000 | 12,190.50 |
| 1989-04-06 | 1,310 | 1,310 | 1,240 | 1,280 | 54,000 | 12,190.50 |
| 1989-04-05 | 1,320 | 1,340 | 1,280 | 1,310 | 83,000 | 12,476.20 |
| 1989-04-04 | 1,320 | 1,370 | 1,310 | 1,340 | 111,000 | 12,761.90 |
| 1989-04-03 | 1,320 | 1,390 | 1,300 | 1,380 | 449,000 | 13,142.90 |
| 1989-03-31 | 1,210 | 1,300 | 1,210 | 1,300 | 185,000 | 12,381 |
| 1989-03-30 | 1,230 | 1,230 | 1,190 | 1,230 | 61,000 | 11,714.30 |
| 1989-03-29 | 1,260 | 1,260 | 1,200 | 1,230 | 135,000 | 11,714.30 |
| 1989-03-28 | 1,150 | 1,270 | 1,150 | 1,270 | 156,000 | 12,095.20 |
| 1989-03-27 | 1,030 | 1,120 | 1,030 | 1,060 | 121,000 | 10,095.20 |
| 1989-03-24 | 1,070 | 1,080 | 1,020 | 1,020 | 155,000 | 9,714.29 |
| 1989-03-23 | 1,090 | 1,100 | 1,070 | 1,080 | 50,000 | 10,285.70 |
| 1989-03-22 | 1,120 | 1,140 | 1,080 | 1,080 | 57,000 | 10,285.70 |
| 1989-03-20 | 1,120 | 1,120 | 1,120 | 1,120 | 30,000 | 10,666.70 |
| 1989-03-17 | 1,250 | 1,270 | 1,200 | 1,210 | 46,000 | 11,523.80 |
| 1989-03-16 | 1,230 | 1,290 | 1,230 | 1,280 | 168,000 | 12,190.50 |
| 1989-03-15 | 1,280 | 1,280 | 1,250 | 1,250 | 119,000 | 11,904.80 |
| 1989-03-14 | 1,250 | 1,280 | 1,230 | 1,280 | 87,000 | 12,190.50 |
| 1989-03-13 | 1,290 | 1,300 | 1,230 | 1,280 | 204,000 | 12,190.50 |
| 1989-03-10 | 1,200 | 1,310 | 1,180 | 1,300 | 302,000 | 12,381 |
| 1989-03-09 | 1,130 | 1,190 | 1,100 | 1,180 | 110,000 | 11,238.10 |
| 1989-03-08 | 1,150 | 1,150 | 1,120 | 1,130 | 39,000 | 10,761.90 |
| 1989-03-07 | 1,090 | 1,150 | 1,080 | 1,130 | 54,000 | 10,761.90 |
| 1989-03-06 | 1,070 | 1,090 | 1,050 | 1,070 | 43,000 | 10,190.50 |
| 1989-03-03 | 1,090 | 1,120 | 1,090 | 1,090 | 91,000 | 10,381 |
| 1989-03-02 | 1,120 | 1,140 | 1,100 | 1,100 | 44,000 | 10,476.20 |
| 1989-03-01 | 1,150 | 1,170 | 1,100 | 1,100 | 44,000 | 10,476.20 |
| 1989-02-28 | 1,090 | 1,140 | 1,080 | 1,140 | 71,000 | 10,857.10 |
| 1989-02-27 | 1,150 | 1,150 | 1,080 | 1,100 | 75,000 | 10,476.20 |
| 1989-02-23 | 1,190 | 1,230 | 1,150 | 1,150 | 63,000 | 10,952.40 |
| 1989-02-22 | 1,170 | 1,250 | 1,170 | 1,230 | 158,000 | 11,714.30 |
| 1989-02-21 | 1,260 | 1,270 | 1,180 | 1,190 | 113,000 | 11,333.30 |
| 1989-02-20 | 1,300 | 1,300 | 1,240 | 1,270 | 116,000 | 12,095.20 |
| 1989-02-17 | 1,320 | 1,320 | 1,260 | 1,320 | 172,000 | 12,571.40 |
| 1989-02-16 | 1,290 | 1,300 | 1,260 | 1,300 | 175,000 | 12,381 |
| 1989-02-15 | 1,280 | 1,290 | 1,260 | 1,290 | 148,000 | 12,285.70 |
| 1989-02-14 | 1,320 | 1,340 | 1,290 | 1,300 | 260,000 | 12,381 |
| 1989-02-13 | 1,270 | 1,330 | 1,260 | 1,330 | 378,000 | 12,666.70 |
| 1989-02-10 | 1,200 | 1,340 | 1,200 | 1,290 | 1,110,000 | 12,285.70 |
| 1989-02-09 | 1,120 | 1,200 | 1,110 | 1,200 | 355,000 | 11,428.60 |
| 1989-02-08 | 1,100 | 1,130 | 1,100 | 1,120 | 270,000 | 10,666.70 |
| 1989-02-07 | 1,100 | 1,120 | 1,070 | 1,100 | 98,000 | 10,476.20 |
| 1989-02-06 | 1,120 | 1,130 | 1,100 | 1,100 | 166,000 | 10,476.20 |
| 1989-02-03 | 1,040 | 1,120 | 1,030 | 1,120 | 232,000 | 10,666.70 |
| 1989-02-02 | 1,080 | 1,100 | 1,020 | 1,020 | 135,000 | 9,714.29 |
| 1989-02-01 | 1,130 | 1,130 | 1,080 | 1,080 | 199,000 | 10,285.70 |
| 1989-01-31 | 1,150 | 1,170 | 1,120 | 1,120 | 314,000 | 10,666.70 |
| 1989-01-30 | 1,130 | 1,150 | 1,090 | 1,150 | 339,000 | 10,952.40 |
| 1989-01-28 | 1,130 | 1,130 | 1,070 | 1,110 | 294,000 | 10,571.40 |
| 1989-01-27 | 1,120 | 1,170 | 1,120 | 1,140 | 906,000 | 10,857.10 |
| 1989-01-26 | 1,020 | 1,120 | 1,010 | 1,120 | 992,000 | 10,666.70 |
| 1989-01-25 | 1,020 | 1,020 | 970 | 1,020 | 555,000 | 9,714.29 |
| 1989-01-24 | 960 | 1,020 | 959 | 1,020 | 1,164,000 | 9,714.29 |
| 1989-01-23 | 940 | 952 | 919 | 952 | 505,000 | 9,066.67 |
| 1989-01-20 | 870 | 946 | 870 | 945 | 308,000 | 9,000 |
| 1989-01-19 | 863 | 880 | 855 | 880 | 78,000 | 8,380.95 |
| 1989-01-18 | 870 | 870 | 855 | 865 | 64,000 | 8,238.10 |
| 1989-01-17 | 890 | 890 | 865 | 880 | 63,000 | 8,380.95 |
| 1989-01-13 | 864 | 900 | 858 | 880 | 261,000 | 8,380.95 |
| 1989-01-12 | 810 | 852 | 800 | 852 | 67,000 | 8,114.29 |
| 1989-01-11 | 809 | 810 | 808 | 810 | 25,000 | 7,714.29 |
| 1989-01-10 | 810 | 810 | 800 | 809 | 29,000 | 7,704.76 |
| 1989-01-09 | 813 | 813 | 800 | 800 | 26,000 | 7,619.05 |
| 1989-01-06 | 771 | 815 | 771 | 815 | 26,000 | 7,761.90 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1996-03-26]1株→1.05株