9232 (株)パスコ 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 | 1,250 | 1,280 | 1,230 | 1,270 | 252,000 | 25,400 |
| 1989-12-28 | 1,260 | 1,270 | 1,230 | 1,260 | 108,000 | 25,200 |
| 1989-12-27 | 1,260 | 1,270 | 1,230 | 1,260 | 194,000 | 25,200 |
| 1989-12-26 | 1,270 | 1,270 | 1,250 | 1,260 | 92,000 | 25,200 |
| 1989-12-25 | 1,260 | 1,270 | 1,250 | 1,270 | 72,000 | 25,400 |
| 1989-12-22 | 1,270 | 1,270 | 1,250 | 1,250 | 67,000 | 25,000 |
| 1989-12-21 | 1,270 | 1,270 | 1,260 | 1,270 | 37,000 | 25,400 |
| 1989-12-20 | 1,290 | 1,290 | 1,260 | 1,260 | 147,000 | 25,200 |
| 1989-12-19 | 1,270 | 1,290 | 1,270 | 1,290 | 249,000 | 25,800 |
| 1989-12-18 | 1,270 | 1,270 | 1,260 | 1,270 | 127,000 | 25,400 |
| 1989-12-15 | 1,280 | 1,280 | 1,260 | 1,260 | 81,000 | 25,200 |
| 1989-12-14 | 1,270 | 1,290 | 1,270 | 1,280 | 105,000 | 25,600 |
| 1989-12-13 | 1,290 | 1,290 | 1,260 | 1,290 | 172,000 | 25,800 |
| 1989-12-12 | 1,280 | 1,290 | 1,270 | 1,280 | 106,000 | 25,600 |
| 1989-12-11 | 1,290 | 1,300 | 1,270 | 1,270 | 146,000 | 25,400 |
| 1989-12-08 | 1,290 | 1,290 | 1,280 | 1,280 | 98,000 | 25,600 |
| 1989-12-07 | 1,280 | 1,300 | 1,270 | 1,280 | 127,000 | 25,600 |
| 1989-12-06 | 1,300 | 1,300 | 1,270 | 1,290 | 94,000 | 25,800 |
| 1989-12-05 | 1,270 | 1,320 | 1,260 | 1,310 | 246,000 | 26,200 |
| 1989-12-04 | 1,260 | 1,260 | 1,250 | 1,260 | 204,000 | 25,200 |
| 1989-12-01 | 1,260 | 1,270 | 1,250 | 1,250 | 160,000 | 25,000 |
| 1989-11-30 | 1,260 | 1,280 | 1,250 | 1,260 | 89,000 | 25,200 |
| 1989-11-29 | 1,270 | 1,280 | 1,250 | 1,260 | 168,000 | 25,200 |
| 1989-11-28 | 1,280 | 1,290 | 1,270 | 1,280 | 124,000 | 25,600 |
| 1989-11-27 | 1,270 | 1,300 | 1,270 | 1,290 | 66,000 | 25,800 |
| 1989-11-24 | 1,280 | 1,290 | 1,260 | 1,260 | 61,000 | 25,200 |
| 1989-11-22 | 1,270 | 1,300 | 1,260 | 1,290 | 521,000 | 25,800 |
| 1989-11-21 | 1,330 | 1,340 | 1,260 | 1,260 | 316,000 | 25,200 |
| 1989-11-20 | 1,300 | 1,320 | 1,290 | 1,320 | 209,000 | 26,400 |
| 1989-11-17 | 1,310 | 1,330 | 1,290 | 1,290 | 273,000 | 25,800 |
| 1989-11-16 | 1,290 | 1,340 | 1,290 | 1,310 | 349,000 | 26,200 |
| 1989-11-15 | 1,280 | 1,320 | 1,280 | 1,310 | 248,000 | 26,200 |
| 1989-11-14 | 1,260 | 1,280 | 1,260 | 1,280 | 62,000 | 25,600 |
| 1989-11-13 | 1,270 | 1,280 | 1,250 | 1,250 | 103,000 | 25,000 |
| 1989-11-10 | 1,280 | 1,280 | 1,270 | 1,270 | 194,000 | 25,400 |
| 1989-11-09 | 1,270 | 1,280 | 1,260 | 1,270 | 147,000 | 25,400 |
| 1989-11-08 | 1,270 | 1,280 | 1,260 | 1,270 | 112,000 | 25,400 |
| 1989-11-07 | 1,280 | 1,290 | 1,270 | 1,280 | 76,000 | 25,600 |
| 1989-11-06 | 1,280 | 1,290 | 1,260 | 1,270 | 175,000 | 25,400 |
| 1989-11-02 | 1,260 | 1,280 | 1,250 | 1,280 | 157,000 | 25,600 |
| 1989-11-01 | 1,260 | 1,280 | 1,250 | 1,260 | 170,000 | 25,200 |
| 1989-10-31 | 1,260 | 1,260 | 1,250 | 1,260 | 36,000 | 25,200 |
| 1989-10-30 | 1,250 | 1,260 | 1,250 | 1,260 | 27,000 | 25,200 |
| 1989-10-27 | 1,260 | 1,260 | 1,250 | 1,260 | 136,000 | 25,200 |
| 1989-10-26 | 1,280 | 1,300 | 1,250 | 1,250 | 163,000 | 25,000 |
| 1989-10-25 | 1,300 | 1,310 | 1,270 | 1,270 | 156,000 | 25,400 |
| 1989-10-24 | 1,300 | 1,320 | 1,300 | 1,300 | 118,000 | 26,000 |
| 1989-10-23 | 1,320 | 1,330 | 1,290 | 1,290 | 85,000 | 25,800 |
| 1989-10-20 | 1,360 | 1,360 | 1,290 | 1,290 | 243,000 | 25,800 |
| 1989-10-19 | 1,330 | 1,360 | 1,310 | 1,350 | 275,000 | 27,000 |
| 1989-10-18 | 1,250 | 1,270 | 1,240 | 1,250 | 79,000 | 25,000 |
| 1989-10-17 | 1,260 | 1,260 | 1,240 | 1,240 | 184,000 | 24,800 |
| 1989-10-16 | 1,230 | 1,270 | 1,220 | 1,220 | 194,000 | 24,400 |
| 1989-10-13 | 1,250 | 1,290 | 1,250 | 1,290 | 109,000 | 25,800 |
| 1989-10-12 | 1,270 | 1,290 | 1,260 | 1,270 | 139,000 | 25,400 |
| 1989-10-11 | 1,340 | 1,340 | 1,290 | 1,310 | 168,000 | 26,200 |
| 1989-10-09 | 1,330 | 1,350 | 1,300 | 1,350 | 221,000 | 27,000 |
| 1989-10-06 | 1,380 | 1,380 | 1,310 | 1,340 | 424,000 | 26,800 |
| 1989-10-05 | 1,380 | 1,420 | 1,370 | 1,380 | 2,037,000 | 27,600 |
| 1989-10-04 | 1,370 | 1,370 | 1,340 | 1,360 | 683,000 | 27,200 |
| 1989-10-03 | 1,340 | 1,350 | 1,320 | 1,350 | 342,000 | 27,000 |
| 1989-10-02 | 1,370 | 1,380 | 1,330 | 1,330 | 334,000 | 26,600 |
| 1989-09-29 | 1,370 | 1,380 | 1,340 | 1,350 | 864,000 | 27,000 |
| 1989-09-28 | 1,260 | 1,390 | 1,260 | 1,350 | 1,772,000 | 27,000 |
| 1989-09-27 | 1,250 | 1,290 | 1,220 | 1,280 | 321,000 | 25,600 |
| 1989-09-26 | 1,200 | 1,250 | 1,190 | 1,250 | 226,000 | 25,000 |
| 1989-09-25 | 1,230 | 1,240 | 1,190 | 1,240 | 267,000 | 24,800 |
| 1989-09-22 | 1,220 | 1,250 | 1,220 | 1,250 | 79,000 | 25,000 |
| 1989-09-21 | 1,220 | 1,250 | 1,220 | 1,220 | 227,000 | 24,400 |
| 1989-09-20 | 1,210 | 1,240 | 1,210 | 1,240 | 82,000 | 24,800 |
| 1989-09-19 | 1,210 | 1,250 | 1,200 | 1,250 | 176,000 | 25,000 |
| 1989-09-18 | 1,260 | 1,260 | 1,230 | 1,230 | 136,000 | 24,600 |
| 1989-09-14 | 1,270 | 1,280 | 1,230 | 1,260 | 164,000 | 25,200 |
| 1989-09-13 | 1,280 | 1,290 | 1,270 | 1,270 | 133,000 | 25,400 |
| 1989-09-12 | 1,270 | 1,290 | 1,270 | 1,280 | 78,000 | 25,600 |
| 1989-09-11 | 1,280 | 1,290 | 1,270 | 1,270 | 121,000 | 25,400 |
| 1989-09-08 | 1,270 | 1,300 | 1,250 | 1,260 | 350,000 | 25,200 |
| 1989-09-07 | 1,300 | 1,300 | 1,270 | 1,270 | 134,000 | 25,400 |
| 1989-09-06 | 1,280 | 1,310 | 1,270 | 1,270 | 234,000 | 25,400 |
| 1989-09-05 | 1,290 | 1,320 | 1,280 | 1,280 | 212,000 | 25,600 |
| 1989-09-04 | 1,250 | 1,310 | 1,250 | 1,310 | 110,000 | 26,200 |
| 1989-09-01 | 1,320 | 1,330 | 1,270 | 1,270 | 239,000 | 25,400 |
| 1989-08-31 | 1,300 | 1,310 | 1,280 | 1,310 | 191,000 | 26,200 |
| 1989-08-30 | 1,330 | 1,350 | 1,300 | 1,320 | 567,000 | 26,400 |
| 1989-08-29 | 1,290 | 1,340 | 1,290 | 1,330 | 636,000 | 26,600 |
| 1989-08-28 | 1,290 | 1,300 | 1,280 | 1,290 | 130,000 | 25,800 |
| 1989-08-25 | 1,300 | 1,310 | 1,280 | 1,290 | 193,000 | 25,800 |
| 1989-08-24 | 1,300 | 1,310 | 1,280 | 1,290 | 194,000 | 25,800 |
| 1989-08-23 | 1,310 | 1,320 | 1,300 | 1,310 | 180,000 | 26,200 |
| 1989-08-22 | 1,300 | 1,340 | 1,300 | 1,300 | 299,000 | 26,000 |
| 1989-08-21 | 1,320 | 1,340 | 1,290 | 1,290 | 279,000 | 25,800 |
| 1989-08-18 | 1,360 | 1,360 | 1,320 | 1,340 | 688,000 | 26,800 |
| 1989-08-17 | 1,320 | 1,420 | 1,310 | 1,360 | 10,563,000 | 27,200 |
| 1989-08-16 | 1,300 | 1,320 | 1,290 | 1,320 | 169,000 | 26,400 |
| 1989-08-15 | 1,290 | 1,340 | 1,290 | 1,320 | 586,000 | 26,400 |
| 1989-08-14 | 1,250 | 1,300 | 1,250 | 1,300 | 204,000 | 26,000 |
| 1989-08-11 | 1,270 | 1,270 | 1,240 | 1,240 | 209,000 | 24,800 |
| 1989-08-10 | 1,240 | 1,300 | 1,240 | 1,270 | 336,000 | 25,400 |
| 1989-08-09 | 1,250 | 1,270 | 1,240 | 1,240 | 222,000 | 24,800 |
| 1989-08-08 | 1,230 | 1,250 | 1,220 | 1,250 | 164,000 | 25,000 |
| 1989-08-07 | 1,250 | 1,270 | 1,230 | 1,250 | 188,000 | 25,000 |
| 1989-08-04 | 1,290 | 1,290 | 1,260 | 1,270 | 313,000 | 25,400 |
| 1989-08-03 | 1,300 | 1,300 | 1,270 | 1,280 | 283,000 | 25,600 |
| 1989-08-02 | 1,300 | 1,310 | 1,280 | 1,280 | 558,000 | 25,600 |
| 1989-08-01 | 1,340 | 1,340 | 1,300 | 1,300 | 852,000 | 26,000 |
| 1989-07-31 | 1,330 | 1,340 | 1,320 | 1,340 | 1,333,000 | 26,800 |
| 1989-07-28 | 1,300 | 1,350 | 1,280 | 1,300 | 1,745,000 | 26,000 |
| 1989-07-27 | 1,300 | 1,310 | 1,270 | 1,300 | 1,481,000 | 26,000 |
| 1989-07-26 | 1,300 | 1,350 | 1,290 | 1,300 | 2,548,000 | 26,000 |
| 1989-07-25 | 1,250 | 1,320 | 1,250 | 1,310 | 4,088,000 | 26,200 |
| 1989-07-24 | 1,160 | 1,220 | 1,160 | 1,200 | 606,000 | 24,000 |
| 1989-07-21 | 1,180 | 1,210 | 1,160 | 1,180 | 591,000 | 23,600 |
| 1989-07-20 | 1,140 | 1,220 | 1,140 | 1,200 | 788,000 | 24,000 |
| 1989-07-19 | 1,130 | 1,150 | 1,130 | 1,130 | 74,000 | 22,600 |
| 1989-07-18 | 1,140 | 1,150 | 1,120 | 1,120 | 157,000 | 22,400 |
| 1989-07-17 | 1,140 | 1,150 | 1,130 | 1,150 | 49,000 | 23,000 |
| 1989-07-14 | 1,120 | 1,170 | 1,120 | 1,150 | 353,000 | 23,000 |
| 1989-07-13 | 1,110 | 1,130 | 1,110 | 1,120 | 42,000 | 22,400 |
| 1989-07-12 | 1,130 | 1,130 | 1,120 | 1,120 | 25,000 | 22,400 |
| 1989-07-11 | 1,120 | 1,150 | 1,120 | 1,140 | 132,000 | 22,800 |
| 1989-07-10 | 1,120 | 1,120 | 1,110 | 1,120 | 31,000 | 22,400 |
| 1989-07-07 | 1,100 | 1,140 | 1,100 | 1,140 | 73,000 | 22,800 |
| 1989-07-06 | 1,110 | 1,110 | 1,100 | 1,100 | 54,000 | 22,000 |
| 1989-07-05 | 1,110 | 1,120 | 1,100 | 1,100 | 85,000 | 22,000 |
| 1989-07-04 | 1,100 | 1,140 | 1,090 | 1,110 | 123,000 | 22,200 |
| 1989-07-03 | 1,080 | 1,090 | 1,080 | 1,080 | 73,000 | 21,600 |
| 1989-06-30 | 1,120 | 1,120 | 1,080 | 1,080 | 70,000 | 21,600 |
| 1989-06-29 | 1,140 | 1,140 | 1,100 | 1,100 | 111,000 | 22,000 |
| 1989-06-28 | 1,160 | 1,170 | 1,120 | 1,140 | 256,000 | 22,800 |
| 1989-06-27 | 1,170 | 1,170 | 1,150 | 1,170 | 219,000 | 23,400 |
| 1989-06-26 | 1,150 | 1,150 | 1,130 | 1,140 | 136,000 | 22,800 |
| 1989-06-23 | 1,140 | 1,150 | 1,120 | 1,150 | 115,000 | 23,000 |
| 1989-06-22 | 1,150 | 1,150 | 1,120 | 1,120 | 94,000 | 22,400 |
| 1989-06-21 | 1,090 | 1,150 | 1,090 | 1,140 | 121,000 | 22,800 |
| 1989-06-20 | 1,080 | 1,110 | 1,070 | 1,100 | 324,000 | 22,000 |
| 1989-06-19 | 1,080 | 1,100 | 1,080 | 1,100 | 129,000 | 22,000 |
| 1989-06-16 | 1,060 | 1,080 | 1,060 | 1,080 | 196,000 | 21,600 |
| 1989-06-15 | 1,070 | 1,100 | 1,060 | 1,070 | 310,000 | 21,400 |
| 1989-06-14 | 1,100 | 1,110 | 1,080 | 1,090 | 399,000 | 21,800 |
| 1989-06-13 | 1,130 | 1,140 | 1,110 | 1,130 | 236,000 | 22,600 |
| 1989-06-12 | 1,170 | 1,180 | 1,130 | 1,160 | 140,000 | 23,200 |
| 1989-06-09 | 1,190 | 1,200 | 1,180 | 1,190 | 343,000 | 23,800 |
| 1989-06-08 | 1,200 | 1,220 | 1,190 | 1,190 | 489,000 | 23,800 |
| 1989-06-07 | 1,220 | 1,240 | 1,180 | 1,180 | 1,036,000 | 23,600 |
| 1989-06-06 | 1,220 | 1,240 | 1,180 | 1,220 | 1,277,000 | 24,400 |
| 1989-06-05 | 1,190 | 1,270 | 1,190 | 1,200 | 3,236,000 | 24,000 |
| 1989-06-02 | 1,200 | 1,240 | 1,180 | 1,180 | 3,280,000 | 23,600 |
| 1989-06-01 | 1,080 | 1,200 | 1,080 | 1,160 | 2,600,000 | 23,200 |
| 1989-05-31 | 1,040 | 1,070 | 1,040 | 1,070 | 339,000 | 21,400 |
| 1989-05-30 | 1,050 | 1,060 | 1,020 | 1,040 | 130,000 | 20,800 |
| 1989-05-29 | 1,000 | 1,070 | 1,000 | 1,050 | 372,000 | 21,000 |
| 1989-05-26 | 987 | 1,000 | 987 | 998 | 41,000 | 19,960 |
| 1989-05-25 | 1,000 | 1,000 | 985 | 986 | 59,000 | 19,720 |
| 1989-05-24 | 990 | 1,000 | 975 | 1,000 | 110,000 | 20,000 |
| 1989-05-23 | 1,000 | 1,000 | 991 | 995 | 65,000 | 19,900 |
| 1989-05-22 | 1,010 | 1,040 | 1,000 | 1,000 | 56,000 | 20,000 |
| 1989-05-19 | 1,020 | 1,020 | 1,010 | 1,020 | 82,000 | 20,400 |
| 1989-05-18 | 1,030 | 1,040 | 1,020 | 1,020 | 126,000 | 20,400 |
| 1989-05-17 | 1,050 | 1,050 | 1,030 | 1,040 | 57,000 | 20,800 |
| 1989-05-16 | 1,040 | 1,050 | 1,030 | 1,040 | 20,000 | 20,800 |
| 1989-05-15 | 1,020 | 1,070 | 1,020 | 1,030 | 102,000 | 20,600 |
| 1989-05-12 | 1,030 | 1,050 | 1,020 | 1,050 | 160,000 | 21,000 |
| 1989-05-11 | 1,010 | 1,040 | 1,010 | 1,030 | 98,000 | 20,600 |
| 1989-05-10 | 1,050 | 1,050 | 1,040 | 1,040 | 39,000 | 20,800 |
| 1989-05-09 | 1,080 | 1,080 | 1,040 | 1,040 | 334,000 | 20,800 |
| 1989-05-08 | 1,020 | 1,090 | 1,020 | 1,050 | 283,000 | 21,000 |
| 1989-05-02 | 1,040 | 1,040 | 1,010 | 1,010 | 122,000 | 20,200 |
| 1989-05-01 | 1,020 | 1,040 | 1,020 | 1,030 | 108,000 | 20,600 |
| 1989-04-28 | 1,000 | 1,030 | 1,000 | 1,020 | 94,000 | 20,400 |
| 1989-04-27 | 1,000 | 1,000 | 990 | 1,000 | 87,000 | 20,000 |
| 1989-04-26 | 989 | 1,000 | 985 | 1,000 | 89,000 | 20,000 |
| 1989-04-25 | 975 | 1,000 | 975 | 1,000 | 157,000 | 20,000 |
| 1989-04-24 | 982 | 990 | 970 | 975 | 102,000 | 19,500 |
| 1989-04-21 | 969 | 986 | 969 | 980 | 171,000 | 19,600 |
| 1989-04-20 | 975 | 979 | 965 | 965 | 62,000 | 19,300 |
| 1989-04-19 | 975 | 991 | 970 | 985 | 126,000 | 19,700 |
| 1989-04-18 | 998 | 999 | 997 | 997 | 32,000 | 19,940 |
| 1989-04-17 | 990 | 998 | 985 | 998 | 40,000 | 19,960 |
| 1989-04-14 | 985 | 992 | 985 | 990 | 45,000 | 19,800 |
| 1989-04-13 | 990 | 990 | 984 | 985 | 76,000 | 19,700 |
| 1989-04-12 | 970 | 994 | 970 | 990 | 46,000 | 19,800 |
| 1989-04-11 | 990 | 990 | 980 | 980 | 34,000 | 19,600 |
| 1989-04-10 | 976 | 998 | 976 | 998 | 41,000 | 19,960 |
| 1989-04-07 | 965 | 990 | 965 | 975 | 25,000 | 19,500 |
| 1989-04-06 | 973 | 999 | 965 | 975 | 55,000 | 19,500 |
| 1989-04-05 | 995 | 999 | 962 | 962 | 45,000 | 19,240 |
| 1989-04-04 | 980 | 1,000 | 960 | 971 | 55,000 | 19,420 |
| 1989-04-03 | 980 | 1,000 | 980 | 1,000 | 48,000 | 20,000 |
| 1989-03-31 | 970 | 1,000 | 960 | 1,000 | 52,000 | 20,000 |
| 1989-03-30 | 1,000 | 1,000 | 970 | 971 | 52,000 | 19,420 |
| 1989-03-28 | 940 | 1,000 | 940 | 1,000 | 45,000 | 20,000 |
| 1989-03-27 | 950 | 968 | 927 | 952 | 197,000 | 17,629.60 |
| 1989-03-24 | 990 | 994 | 970 | 971 | 144,000 | 17,981.50 |
| 1989-03-23 | 990 | 1,010 | 990 | 1,000 | 131,000 | 18,518.50 |
| 1989-03-22 | 1,000 | 1,000 | 990 | 995 | 297,000 | 18,425.90 |
| 1989-03-20 | 994 | 1,000 | 990 | 998 | 55,000 | 18,481.50 |
| 1989-03-17 | 1,000 | 1,010 | 985 | 985 | 172,000 | 18,240.70 |
| 1989-03-16 | 1,000 | 1,010 | 990 | 1,010 | 262,000 | 18,703.70 |
| 1989-03-15 | 1,000 | 1,000 | 986 | 999 | 130,000 | 18,500 |
| 1989-03-14 | 999 | 999 | 989 | 990 | 49,000 | 18,333.30 |
| 1989-03-13 | 1,000 | 1,000 | 991 | 1,000 | 60,000 | 18,518.50 |
| 1989-03-10 | 995 | 1,000 | 992 | 1,000 | 173,000 | 18,518.50 |
| 1989-03-09 | 1,010 | 1,010 | 995 | 995 | 140,000 | 18,425.90 |
| 1989-03-08 | 1,010 | 1,020 | 1,000 | 1,010 | 191,000 | 18,703.70 |
| 1989-03-07 | 1,020 | 1,020 | 995 | 1,010 | 122,000 | 18,703.70 |
| 1989-03-06 | 982 | 1,000 | 981 | 1,000 | 144,000 | 18,518.50 |
| 1989-03-03 | 960 | 962 | 953 | 962 | 67,000 | 17,814.80 |
| 1989-03-02 | 960 | 970 | 952 | 960 | 75,000 | 17,777.80 |
| 1989-03-01 | 970 | 970 | 960 | 960 | 99,000 | 17,777.80 |
| 1989-02-28 | 970 | 990 | 970 | 970 | 57,000 | 17,963 |
| 1989-02-27 | 990 | 991 | 970 | 970 | 102,000 | 17,963 |
| 1989-02-23 | 999 | 1,010 | 980 | 980 | 149,000 | 18,148.10 |
| 1989-02-22 | 1,010 | 1,020 | 1,000 | 1,010 | 84,000 | 18,703.70 |
| 1989-02-21 | 990 | 1,020 | 990 | 1,010 | 126,000 | 18,703.70 |
| 1989-02-20 | 1,000 | 1,000 | 990 | 990 | 48,000 | 18,333.30 |
| 1989-02-17 | 1,000 | 1,020 | 1,000 | 1,000 | 154,000 | 18,518.50 |
| 1989-02-16 | 1,020 | 1,020 | 1,000 | 1,000 | 97,000 | 18,518.50 |
| 1989-02-15 | 1,020 | 1,040 | 1,000 | 1,000 | 126,000 | 18,518.50 |
| 1989-02-14 | 1,060 | 1,060 | 1,030 | 1,040 | 148,000 | 19,259.30 |
| 1989-02-13 | 1,060 | 1,080 | 1,050 | 1,060 | 123,000 | 19,629.60 |
| 1989-02-10 | 1,070 | 1,090 | 1,070 | 1,070 | 91,000 | 19,814.80 |
| 1989-02-09 | 1,090 | 1,100 | 1,070 | 1,090 | 221,000 | 20,185.20 |
| 1989-02-08 | 1,070 | 1,080 | 1,070 | 1,080 | 128,000 | 20,000 |
| 1989-02-07 | 1,080 | 1,090 | 1,060 | 1,080 | 146,000 | 20,000 |
| 1989-02-06 | 1,100 | 1,100 | 1,070 | 1,090 | 159,000 | 20,185.20 |
| 1989-02-03 | 1,090 | 1,100 | 1,080 | 1,100 | 194,000 | 20,370.40 |
| 1989-02-02 | 1,080 | 1,090 | 1,070 | 1,080 | 187,000 | 20,000 |
| 1989-02-01 | 1,090 | 1,090 | 1,070 | 1,070 | 234,000 | 19,814.80 |
| 1989-01-31 | 1,090 | 1,100 | 1,070 | 1,090 | 529,000 | 20,185.20 |
| 1989-01-30 | 1,090 | 1,090 | 1,060 | 1,070 | 134,000 | 19,814.80 |
| 1989-01-28 | 1,060 | 1,090 | 1,050 | 1,090 | 242,000 | 20,185.20 |
| 1989-01-27 | 1,080 | 1,100 | 1,050 | 1,050 | 240,000 | 19,444.40 |
| 1989-01-26 | 1,120 | 1,130 | 1,060 | 1,060 | 550,000 | 19,629.60 |
| 1989-01-25 | 1,040 | 1,130 | 1,030 | 1,090 | 1,123,000 | 20,185.20 |
| 1989-01-24 | 985 | 1,000 | 981 | 1,000 | 238,000 | 18,518.50 |
| 1989-01-23 | 986 | 1,000 | 985 | 989 | 78,000 | 18,314.80 |
| 1989-01-20 | 985 | 999 | 985 | 990 | 117,000 | 18,333.30 |
| 1989-01-19 | 1,000 | 1,000 | 980 | 987 | 138,000 | 18,277.80 |
| 1989-01-18 | 980 | 990 | 980 | 990 | 70,000 | 18,333.30 |
| 1989-01-17 | 984 | 1,000 | 980 | 990 | 90,000 | 18,333.30 |
| 1989-01-13 | 1,000 | 1,010 | 979 | 980 | 315,000 | 18,148.10 |
| 1989-01-12 | 970 | 998 | 970 | 998 | 157,000 | 18,481.50 |
| 1989-01-11 | 951 | 975 | 950 | 962 | 87,000 | 17,814.80 |
| 1989-01-10 | 940 | 950 | 940 | 950 | 86,000 | 17,592.60 |
| 1989-01-09 | 931 | 949 | 929 | 949 | 98,000 | 17,574.10 |
| 1989-01-06 | 935 | 935 | 930 | 930 | 46,000 | 17,222.20 |
| 1989-01-05 | 949 | 950 | 935 | 935 | 36,000 | 17,314.80 |
| 1989-01-04 | 925 | 950 | 925 | 950 | 25,000 | 17,592.60 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1999-08-10]1株→0.25株 [1989-03-28]1株→1.08株 [1987-09-26]1株→1.07株 [1986-09-26]1株→1.33株 [1985-09-26]1株→1.25株 [1984-03-28]1株→1.05株
