9532 大阪ガス(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 | 886 | 898 | 878 | 898 | 629,000 | 4,276.19 |
| 1989-12-28 | 878 | 889 | 875 | 880 | 1,839,000 | 4,190.48 |
| 1989-12-27 | 882 | 890 | 875 | 878 | 1,316,000 | 4,180.95 |
| 1989-12-26 | 903 | 910 | 883 | 892 | 1,594,000 | 4,247.62 |
| 1989-12-25 | 893 | 895 | 885 | 893 | 2,688,000 | 4,252.38 |
| 1989-12-22 | 896 | 896 | 885 | 895 | 915,000 | 4,261.90 |
| 1989-12-21 | 894 | 896 | 886 | 895 | 1,477,000 | 4,261.90 |
| 1989-12-20 | 900 | 905 | 884 | 884 | 1,291,000 | 4,209.52 |
| 1989-12-19 | 905 | 913 | 883 | 883 | 2,466,000 | 4,204.76 |
| 1989-12-18 | 915 | 917 | 910 | 915 | 2,720,000 | 4,357.14 |
| 1989-12-15 | 907 | 915 | 905 | 910 | 1,345,000 | 4,333.33 |
| 1989-12-14 | 912 | 920 | 904 | 917 | 1,891,000 | 4,366.67 |
| 1989-12-13 | 912 | 923 | 912 | 919 | 1,222,000 | 4,376.19 |
| 1989-12-12 | 912 | 922 | 912 | 920 | 2,233,000 | 4,380.95 |
| 1989-12-11 | 921 | 930 | 920 | 922 | 1,049,000 | 4,390.48 |
| 1989-12-08 | 935 | 935 | 920 | 926 | 1,855,000 | 4,409.52 |
| 1989-12-07 | 939 | 940 | 918 | 925 | 2,258,000 | 4,404.76 |
| 1989-12-06 | 925 | 940 | 921 | 935 | 3,874,000 | 4,452.38 |
| 1989-12-05 | 924 | 932 | 921 | 932 | 4,751,000 | 4,438.10 |
| 1989-12-04 | 915 | 920 | 908 | 920 | 2,687,000 | 4,380.95 |
| 1989-12-01 | 900 | 914 | 900 | 905 | 1,683,000 | 4,309.52 |
| 1989-11-30 | 920 | 920 | 914 | 920 | 2,559,000 | 4,380.95 |
| 1989-11-29 | 915 | 925 | 901 | 919 | 6,116,000 | 4,376.19 |
| 1989-11-28 | 910 | 915 | 900 | 911 | 6,021,000 | 4,338.10 |
| 1989-11-27 | 900 | 920 | 900 | 920 | 5,230,000 | 4,380.95 |
| 1989-11-24 | 895 | 905 | 890 | 900 | 7,072,000 | 4,285.71 |
| 1989-11-22 | 870 | 890 | 861 | 890 | 1,717,000 | 4,238.10 |
| 1989-11-21 | 864 | 870 | 856 | 870 | 1,162,000 | 4,142.86 |
| 1989-11-20 | 879 | 879 | 853 | 855 | 626,000 | 4,071.43 |
| 1989-11-17 | 873 | 880 | 865 | 870 | 1,107,000 | 4,142.86 |
| 1989-11-16 | 890 | 896 | 873 | 883 | 1,790,000 | 4,204.76 |
| 1989-11-15 | 898 | 906 | 890 | 890 | 9,107,000 | 4,238.10 |
| 1989-11-14 | 876 | 894 | 866 | 890 | 4,820,000 | 4,238.10 |
| 1989-11-13 | 880 | 880 | 870 | 875 | 2,056,000 | 4,166.67 |
| 1989-11-10 | 853 | 880 | 853 | 870 | 6,079,000 | 4,142.86 |
| 1989-11-09 | 840 | 845 | 837 | 843 | 1,294,000 | 4,014.29 |
| 1989-11-08 | 840 | 843 | 837 | 840 | 1,031,000 | 4,000 |
| 1989-11-07 | 842 | 845 | 836 | 845 | 882,000 | 4,023.81 |
| 1989-11-06 | 850 | 850 | 843 | 850 | 865,000 | 4,047.62 |
| 1989-11-02 | 840 | 848 | 836 | 848 | 1,178,000 | 4,038.10 |
| 1989-11-01 | 855 | 856 | 845 | 850 | 2,082,000 | 4,047.62 |
| 1989-10-31 | 832 | 856 | 831 | 845 | 1,591,000 | 4,023.81 |
| 1989-10-30 | 843 | 843 | 830 | 831 | 1,175,000 | 3,957.14 |
| 1989-10-27 | 840 | 850 | 840 | 843 | 3,635,000 | 4,014.29 |
| 1989-10-26 | 820 | 828 | 815 | 828 | 1,081,000 | 3,942.86 |
| 1989-10-25 | 811 | 824 | 810 | 820 | 1,800,000 | 3,904.76 |
| 1989-10-24 | 830 | 830 | 815 | 815 | 1,037,000 | 3,880.95 |
| 1989-10-23 | 822 | 831 | 815 | 820 | 1,072,000 | 3,904.76 |
| 1989-10-20 | 825 | 831 | 820 | 820 | 1,169,000 | 3,904.76 |
| 1989-10-19 | 806 | 820 | 800 | 817 | 1,888,000 | 3,890.48 |
| 1989-10-18 | 815 | 820 | 806 | 806 | 1,004,000 | 3,838.10 |
| 1989-10-17 | 805 | 817 | 805 | 813 | 983,000 | 3,871.43 |
| 1989-10-16 | 781 | 804 | 781 | 800 | 853,000 | 3,809.52 |
| 1989-10-13 | 798 | 802 | 796 | 796 | 1,098,000 | 3,790.48 |
| 1989-10-12 | 800 | 800 | 790 | 798 | 1,316,000 | 3,800 |
| 1989-10-11 | 811 | 815 | 806 | 810 | 1,109,000 | 3,857.14 |
| 1989-10-09 | 811 | 820 | 811 | 811 | 876,000 | 3,861.90 |
| 1989-10-06 | 826 | 830 | 817 | 817 | 1,071,000 | 3,890.48 |
| 1989-10-05 | 830 | 840 | 826 | 830 | 1,460,000 | 3,952.38 |
| 1989-10-04 | 858 | 858 | 825 | 828 | 1,510,000 | 3,942.86 |
| 1989-10-03 | 871 | 875 | 859 | 866 | 1,255,000 | 4,123.81 |
| 1989-10-02 | 853 | 873 | 853 | 865 | 1,400,000 | 4,119.05 |
| 1989-09-29 | 840 | 855 | 840 | 855 | 1,251,000 | 4,071.43 |
| 1989-09-28 | 835 | 840 | 830 | 840 | 889,000 | 4,000 |
| 1989-09-27 | 834 | 843 | 827 | 837 | 1,959,000 | 3,985.71 |
| 1989-09-26 | 831 | 840 | 826 | 834 | 1,585,000 | 3,971.43 |
| 1989-09-25 | 827 | 834 | 824 | 825 | 841,000 | 3,928.57 |
| 1989-09-22 | 841 | 841 | 825 | 826 | 1,126,000 | 3,933.33 |
| 1989-09-21 | 830 | 835 | 825 | 831 | 1,079,000 | 3,957.14 |
| 1989-09-20 | 833 | 835 | 820 | 820 | 1,083,000 | 3,904.76 |
| 1989-09-19 | 844 | 846 | 825 | 825 | 883,000 | 3,928.57 |
| 1989-09-18 | 825 | 840 | 825 | 836 | 851,000 | 3,980.95 |
| 1989-09-14 | 820 | 825 | 814 | 817 | 1,943,000 | 3,890.48 |
| 1989-09-13 | 823 | 824 | 815 | 820 | 1,404,000 | 3,904.76 |
| 1989-09-12 | 814 | 820 | 808 | 813 | 1,205,000 | 3,871.43 |
| 1989-09-11 | 820 | 820 | 806 | 815 | 559,000 | 3,880.95 |
| 1989-09-08 | 810 | 814 | 801 | 805 | 1,218,000 | 3,833.33 |
| 1989-09-07 | 820 | 823 | 811 | 811 | 800,000 | 3,861.90 |
| 1989-09-06 | 823 | 825 | 811 | 820 | 1,201,000 | 3,904.76 |
| 1989-09-05 | 836 | 836 | 823 | 824 | 738,000 | 3,923.81 |
| 1989-09-04 | 822 | 834 | 819 | 830 | 964,000 | 3,952.38 |
| 1989-09-01 | 841 | 841 | 815 | 824 | 1,373,000 | 3,923.81 |
| 1989-08-31 | 825 | 828 | 818 | 825 | 1,373,000 | 3,928.57 |
| 1989-08-30 | 826 | 830 | 819 | 825 | 1,663,000 | 3,928.57 |
| 1989-08-29 | 845 | 845 | 827 | 829 | 1,926,000 | 3,947.62 |
| 1989-08-28 | 840 | 847 | 835 | 836 | 457,000 | 3,980.95 |
| 1989-08-25 | 842 | 850 | 835 | 836 | 1,266,000 | 3,980.95 |
| 1989-08-24 | 845 | 848 | 839 | 842 | 1,174,000 | 4,009.52 |
| 1989-08-23 | 845 | 849 | 840 | 844 | 718,000 | 4,019.05 |
| 1989-08-22 | 849 | 850 | 839 | 840 | 1,756,000 | 4,000 |
| 1989-08-21 | 848 | 848 | 840 | 848 | 899,000 | 4,038.10 |
| 1989-08-18 | 853 | 854 | 848 | 850 | 1,380,000 | 4,047.62 |
| 1989-08-17 | 856 | 857 | 851 | 855 | 790,000 | 4,071.43 |
| 1989-08-16 | 850 | 855 | 849 | 855 | 1,108,000 | 4,071.43 |
| 1989-08-15 | 850 | 855 | 849 | 855 | 634,000 | 4,071.43 |
| 1989-08-14 | 850 | 858 | 850 | 850 | 915,000 | 4,047.62 |
| 1989-08-11 | 861 | 862 | 856 | 856 | 787,000 | 4,076.19 |
| 1989-08-10 | 862 | 865 | 855 | 860 | 1,217,000 | 4,095.24 |
| 1989-08-09 | 860 | 869 | 860 | 862 | 980,000 | 4,104.76 |
| 1989-08-08 | 862 | 869 | 858 | 860 | 1,022,000 | 4,095.24 |
| 1989-08-07 | 861 | 870 | 855 | 870 | 726,000 | 4,142.86 |
| 1989-08-04 | 872 | 875 | 866 | 870 | 842,000 | 4,142.86 |
| 1989-08-03 | 888 | 894 | 865 | 865 | 1,728,000 | 4,119.05 |
| 1989-08-02 | 891 | 908 | 879 | 889 | 2,615,000 | 4,233.33 |
| 1989-08-01 | 904 | 910 | 888 | 889 | 4,132,000 | 4,233.33 |
| 1989-07-31 | 868 | 900 | 868 | 900 | 3,633,000 | 4,285.71 |
| 1989-07-28 | 865 | 878 | 860 | 873 | 3,814,000 | 4,157.14 |
| 1989-07-27 | 850 | 857 | 846 | 857 | 4,113,000 | 4,080.95 |
| 1989-07-26 | 861 | 870 | 850 | 855 | 1,768,000 | 4,071.43 |
| 1989-07-25 | 855 | 864 | 852 | 861 | 1,310,000 | 4,100 |
| 1989-07-24 | 865 | 865 | 848 | 850 | 710,000 | 4,047.62 |
| 1989-07-21 | 850 | 855 | 845 | 846 | 1,327,000 | 4,028.57 |
| 1989-07-20 | 853 | 857 | 845 | 855 | 1,263,000 | 4,071.43 |
| 1989-07-19 | 838 | 845 | 835 | 845 | 678,000 | 4,023.81 |
| 1989-07-18 | 841 | 845 | 838 | 838 | 839,000 | 3,990.48 |
| 1989-07-17 | 845 | 847 | 840 | 841 | 763,000 | 4,004.76 |
| 1989-07-14 | 841 | 849 | 840 | 841 | 919,000 | 4,004.76 |
| 1989-07-13 | 860 | 860 | 840 | 840 | 1,384,000 | 4,000 |
| 1989-07-12 | 867 | 867 | 858 | 860 | 1,098,000 | 4,095.24 |
| 1989-07-11 | 848 | 865 | 848 | 859 | 1,724,000 | 4,090.48 |
| 1989-07-10 | 850 | 850 | 841 | 848 | 740,000 | 4,038.10 |
| 1989-07-07 | 850 | 850 | 838 | 838 | 876,000 | 3,990.48 |
| 1989-07-06 | 840 | 845 | 838 | 841 | 714,000 | 4,004.76 |
| 1989-07-05 | 840 | 848 | 835 | 835 | 564,000 | 3,976.19 |
| 1989-07-04 | 850 | 850 | 831 | 838 | 635,000 | 3,990.48 |
| 1989-07-03 | 830 | 850 | 820 | 850 | 496,000 | 4,047.62 |
| 1989-06-30 | 829 | 830 | 820 | 830 | 1,098,000 | 3,952.38 |
| 1989-06-29 | 830 | 839 | 815 | 820 | 708,000 | 3,904.76 |
| 1989-06-28 | 850 | 850 | 840 | 840 | 1,755,000 | 4,000 |
| 1989-06-27 | 858 | 860 | 850 | 852 | 973,000 | 4,057.14 |
| 1989-06-26 | 850 | 856 | 845 | 854 | 999,000 | 4,066.67 |
| 1989-06-23 | 850 | 854 | 840 | 840 | 1,329,000 | 4,000 |
| 1989-06-22 | 835 | 845 | 830 | 840 | 1,058,000 | 4,000 |
| 1989-06-21 | 830 | 838 | 821 | 825 | 1,733,000 | 3,928.57 |
| 1989-06-20 | 817 | 827 | 815 | 827 | 1,645,000 | 3,938.10 |
| 1989-06-19 | 815 | 819 | 806 | 815 | 596,000 | 3,880.95 |
| 1989-06-16 | 830 | 836 | 800 | 819 | 1,959,000 | 3,900 |
| 1989-06-15 | 845 | 845 | 825 | 830 | 1,389,000 | 3,952.38 |
| 1989-06-14 | 836 | 839 | 825 | 836 | 2,289,000 | 3,980.95 |
| 1989-06-13 | 866 | 866 | 827 | 831 | 2,399,000 | 3,957.14 |
| 1989-06-12 | 882 | 882 | 861 | 871 | 663,000 | 4,147.62 |
| 1989-06-09 | 895 | 895 | 881 | 889 | 758,000 | 4,233.33 |
| 1989-06-08 | 890 | 892 | 880 | 885 | 885,000 | 4,214.29 |
| 1989-06-07 | 873 | 881 | 869 | 869 | 1,264,000 | 4,138.10 |
| 1989-06-06 | 857 | 869 | 857 | 869 | 858,000 | 4,138.10 |
| 1989-06-05 | 860 | 870 | 857 | 857 | 715,000 | 4,080.95 |
| 1989-06-02 | 870 | 880 | 860 | 860 | 1,524,000 | 4,095.24 |
| 1989-06-01 | 890 | 895 | 860 | 870 | 1,821,000 | 4,142.86 |
| 1989-05-31 | 899 | 900 | 895 | 899 | 1,310,000 | 4,280.95 |
| 1989-05-30 | 895 | 900 | 886 | 895 | 1,012,000 | 4,261.90 |
| 1989-05-29 | 905 | 911 | 900 | 900 | 2,109,000 | 4,285.71 |
| 1989-05-26 | 904 | 919 | 901 | 915 | 1,858,000 | 4,357.14 |
| 1989-05-25 | 900 | 910 | 896 | 905 | 1,616,000 | 4,309.52 |
| 1989-05-24 | 896 | 903 | 887 | 896 | 1,883,000 | 4,266.67 |
| 1989-05-23 | 903 | 910 | 885 | 886 | 2,817,000 | 4,219.05 |
| 1989-05-22 | 903 | 915 | 903 | 913 | 991,000 | 4,347.62 |
| 1989-05-19 | 908 | 915 | 900 | 908 | 2,797,000 | 4,323.81 |
| 1989-05-18 | 915 | 916 | 905 | 908 | 1,385,000 | 4,323.81 |
| 1989-05-17 | 929 | 935 | 915 | 920 | 2,248,000 | 4,380.95 |
| 1989-05-16 | 934 | 935 | 923 | 927 | 1,716,000 | 4,414.29 |
| 1989-05-15 | 933 | 935 | 920 | 930 | 2,137,000 | 4,428.57 |
| 1989-05-12 | 950 | 951 | 934 | 939 | 4,052,000 | 4,471.43 |
| 1989-05-11 | 949 | 956 | 944 | 945 | 5,925,000 | 4,500 |
| 1989-05-10 | 952 | 958 | 938 | 945 | 8,419,000 | 4,500 |
| 1989-05-09 | 958 | 968 | 941 | 942 | 24,441,999 | 4,485.71 |
| 1989-05-08 | 945 | 957 | 944 | 950 | 28,685,999 | 4,523.81 |
| 1989-05-02 | 916 | 939 | 910 | 934 | 21,373,999 | 4,447.62 |
| 1989-05-01 | 902 | 920 | 899 | 916 | 5,810,000 | 4,361.90 |
| 1989-04-28 | 894 | 905 | 890 | 900 | 3,519,000 | 4,285.71 |
| 1989-04-27 | 894 | 905 | 893 | 893 | 2,619,000 | 4,252.38 |
| 1989-04-26 | 882 | 895 | 877 | 886 | 2,663,000 | 4,219.05 |
| 1989-04-25 | 879 | 887 | 877 | 877 | 2,216,000 | 4,176.19 |
| 1989-04-24 | 885 | 886 | 877 | 879 | 1,185,000 | 4,185.71 |
| 1989-04-21 | 881 | 897 | 880 | 894 | 1,285,000 | 4,257.14 |
| 1989-04-20 | 908 | 908 | 888 | 890 | 4,093,000 | 4,238.10 |
| 1989-04-19 | 910 | 917 | 898 | 898 | 7,021,000 | 4,276.19 |
| 1989-04-18 | 898 | 910 | 895 | 895 | 7,595,000 | 4,261.90 |
| 1989-04-17 | 884 | 898 | 880 | 880 | 2,631,000 | 4,190.48 |
| 1989-04-14 | 876 | 900 | 876 | 884 | 1,447,000 | 4,209.52 |
| 1989-04-13 | 894 | 900 | 875 | 875 | 1,955,000 | 4,166.67 |
| 1989-04-12 | 911 | 914 | 891 | 892 | 3,969,000 | 4,247.62 |
| 1989-04-11 | 900 | 921 | 898 | 901 | 8,106,000 | 4,290.48 |
| 1989-04-10 | 913 | 914 | 896 | 900 | 3,572,000 | 4,285.71 |
| 1989-04-07 | 880 | 923 | 874 | 903 | 16,581,999 | 4,300 |
| 1989-04-06 | 889 | 892 | 866 | 875 | 3,282,000 | 4,166.67 |
| 1989-04-05 | 889 | 895 | 882 | 888 | 5,671,000 | 4,228.57 |
| 1989-04-04 | 870 | 879 | 869 | 875 | 2,320,000 | 4,166.67 |
| 1989-04-03 | 880 | 880 | 860 | 864 | 1,885,000 | 4,114.29 |
| 1989-03-31 | 865 | 897 | 865 | 870 | 5,700,000 | 4,142.86 |
| 1989-03-30 | 845 | 862 | 840 | 862 | 1,394,000 | 4,104.76 |
| 1989-03-29 | 855 | 865 | 845 | 845 | 2,267,000 | 4,023.81 |
| 1989-03-28 | 828 | 845 | 828 | 835 | 3,118,000 | 3,976.19 |
| 1989-03-27 | 831 | 840 | 825 | 840 | 2,458,000 | 4,000 |
| 1989-03-24 | 835 | 845 | 829 | 839 | 2,265,000 | 3,995.24 |
| 1989-03-23 | 845 | 845 | 829 | 829 | 2,652,000 | 3,947.62 |
| 1989-03-22 | 858 | 869 | 840 | 841 | 6,387,000 | 4,004.76 |
| 1989-03-20 | 835 | 864 | 835 | 842 | 11,174,999 | 4,009.52 |
| 1989-03-17 | 846 | 846 | 822 | 825 | 2,395,000 | 3,928.57 |
| 1989-03-16 | 852 | 861 | 846 | 846 | 3,975,000 | 4,028.57 |
| 1989-03-15 | 850 | 851 | 840 | 851 | 4,474,000 | 4,052.38 |
| 1989-03-14 | 855 | 858 | 841 | 852 | 4,436,000 | 4,057.14 |
| 1989-03-13 | 835 | 855 | 833 | 855 | 5,964,000 | 4,071.43 |
| 1989-03-10 | 825 | 830 | 821 | 825 | 1,848,000 | 3,928.57 |
| 1989-03-09 | 830 | 830 | 825 | 825 | 1,492,000 | 3,928.57 |
| 1989-03-08 | 850 | 850 | 833 | 835 | 2,283,000 | 3,976.19 |
| 1989-03-07 | 847 | 855 | 841 | 842 | 1,935,000 | 4,009.52 |
| 1989-03-06 | 856 | 863 | 849 | 850 | 1,369,000 | 4,047.62 |
| 1989-03-03 | 868 | 869 | 858 | 860 | 1,249,000 | 4,095.24 |
| 1989-03-02 | 860 | 860 | 852 | 858 | 1,401,000 | 4,085.71 |
| 1989-03-01 | 880 | 882 | 850 | 858 | 2,991,000 | 4,085.71 |
| 1989-02-28 | 889 | 890 | 860 | 870 | 2,192,000 | 4,142.86 |
| 1989-02-27 | 883 | 891 | 882 | 890 | 2,589,000 | 4,238.10 |
| 1989-02-23 | 876 | 885 | 861 | 882 | 5,712,000 | 4,200 |
| 1989-02-22 | 899 | 899 | 870 | 875 | 2,073,000 | 4,166.67 |
| 1989-02-21 | 899 | 900 | 875 | 880 | 2,516,000 | 4,190.48 |
| 1989-02-20 | 900 | 905 | 891 | 900 | 2,702,000 | 4,285.71 |
| 1989-02-17 | 900 | 900 | 890 | 890 | 2,869,000 | 4,238.10 |
| 1989-02-16 | 912 | 914 | 895 | 895 | 4,677,000 | 4,261.90 |
| 1989-02-15 | 915 | 918 | 903 | 910 | 9,952,000 | 4,333.33 |
| 1989-02-14 | 905 | 919 | 905 | 910 | 3,982,000 | 4,333.33 |
| 1989-02-13 | 920 | 924 | 910 | 910 | 3,046,000 | 4,333.33 |
| 1989-02-10 | 925 | 936 | 920 | 929 | 9,159,000 | 4,423.81 |
| 1989-02-09 | 936 | 937 | 917 | 917 | 7,793,000 | 4,366.67 |
| 1989-02-08 | 913 | 930 | 913 | 930 | 6,267,000 | 4,428.57 |
| 1989-02-07 | 923 | 925 | 910 | 912 | 4,731,000 | 4,342.86 |
| 1989-02-06 | 916 | 933 | 916 | 920 | 5,573,000 | 4,380.95 |
| 1989-02-03 | 931 | 933 | 915 | 916 | 9,040,000 | 4,361.90 |
| 1989-02-02 | 919 | 934 | 919 | 925 | 12,519,999 | 4,404.76 |
| 1989-02-01 | 929 | 929 | 917 | 920 | 11,108,999 | 4,380.95 |
| 1989-01-31 | 938 | 939 | 928 | 930 | 22,366,999 | 4,428.57 |
| 1989-01-30 | 924 | 942 | 922 | 936 | 51,672,997 | 4,457.14 |
| 1989-01-28 | 917 | 924 | 910 | 920 | 31,582,998 | 4,380.95 |
| 1989-01-27 | 908 | 917 | 903 | 917 | 25,753,999 | 4,366.67 |
| 1989-01-26 | 900 | 913 | 898 | 905 | 37,188,998 | 4,309.52 |
| 1989-01-25 | 900 | 907 | 895 | 900 | 36,987,998 | 4,285.71 |
| 1989-01-24 | 880 | 888 | 876 | 885 | 7,890,000 | 4,214.29 |
| 1989-01-23 | 870 | 880 | 868 | 873 | 3,415,000 | 4,157.14 |
| 1989-01-20 | 863 | 869 | 860 | 868 | 2,871,000 | 4,133.33 |
| 1989-01-19 | 876 | 879 | 860 | 873 | 5,585,000 | 4,157.14 |
| 1989-01-18 | 870 | 879 | 869 | 870 | 6,785,000 | 4,142.86 |
| 1989-01-17 | 880 | 880 | 865 | 868 | 5,331,000 | 4,133.33 |
| 1989-01-13 | 895 | 898 | 880 | 890 | 11,465,999 | 4,238.10 |
| 1989-01-12 | 888 | 895 | 882 | 892 | 14,645,999 | 4,247.62 |
| 1989-01-11 | 887 | 903 | 882 | 888 | 43,279,998 | 4,228.57 |
| 1989-01-10 | 873 | 892 | 869 | 887 | 36,214,998 | 4,223.81 |
| 1989-01-09 | 857 | 873 | 854 | 868 | 16,784,999 | 4,133.33 |
| 1989-01-06 | 837 | 861 | 835 | 855 | 24,766,999 | 4,071.43 |
| 1989-01-05 | 829 | 830 | 810 | 827 | 9,306,000 | 3,938.10 |
| 1989-01-04 | 807 | 808 | 790 | 800 | 840,000 | 3,809.52 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.05株 [1987-03-27]1株→1.05株