9632 スバル興業(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 | 1,360 | 1,360 | 1,310 | 1,310 | 16,000 | 2,381.82 |
| 1989-12-28 | 1,380 | 1,390 | 1,370 | 1,380 | 24,000 | 2,509.09 |
| 1989-12-27 | 1,400 | 1,410 | 1,380 | 1,380 | 21,000 | 2,509.09 |
| 1989-12-26 | 1,410 | 1,410 | 1,390 | 1,390 | 19,000 | 2,527.27 |
| 1989-12-25 | 1,410 | 1,410 | 1,400 | 1,410 | 24,000 | 2,563.64 |
| 1989-12-22 | 1,400 | 1,420 | 1,390 | 1,400 | 48,000 | 2,545.45 |
| 1989-12-21 | 1,400 | 1,420 | 1,390 | 1,400 | 32,000 | 2,545.45 |
| 1989-12-20 | 1,420 | 1,420 | 1,400 | 1,400 | 43,000 | 2,545.45 |
| 1989-12-19 | 1,400 | 1,430 | 1,400 | 1,430 | 64,000 | 2,600 |
| 1989-12-18 | 1,380 | 1,410 | 1,380 | 1,390 | 62,000 | 2,527.27 |
| 1989-12-15 | 1,440 | 1,440 | 1,390 | 1,400 | 65,000 | 2,545.45 |
| 1989-12-14 | 1,470 | 1,510 | 1,450 | 1,460 | 358,000 | 2,654.55 |
| 1989-12-13 | 1,370 | 1,510 | 1,370 | 1,450 | 413,000 | 2,636.36 |
| 1989-12-12 | 1,350 | 1,390 | 1,340 | 1,390 | 160,000 | 2,527.27 |
| 1989-12-11 | 1,350 | 1,350 | 1,340 | 1,340 | 16,000 | 2,436.36 |
| 1989-12-08 | 1,330 | 1,350 | 1,320 | 1,340 | 29,000 | 2,436.36 |
| 1989-12-07 | 1,310 | 1,320 | 1,300 | 1,320 | 66,000 | 2,400 |
| 1989-12-06 | 1,300 | 1,310 | 1,290 | 1,310 | 38,000 | 2,381.82 |
| 1989-12-05 | 1,300 | 1,320 | 1,300 | 1,310 | 41,000 | 2,381.82 |
| 1989-12-04 | 1,310 | 1,320 | 1,300 | 1,310 | 32,000 | 2,381.82 |
| 1989-12-01 | 1,310 | 1,320 | 1,300 | 1,300 | 39,000 | 2,363.64 |
| 1989-11-30 | 1,320 | 1,330 | 1,310 | 1,310 | 50,000 | 2,381.82 |
| 1989-11-29 | 1,330 | 1,330 | 1,310 | 1,320 | 53,000 | 2,400 |
| 1989-11-28 | 1,330 | 1,330 | 1,300 | 1,320 | 42,000 | 2,400 |
| 1989-11-27 | 1,310 | 1,340 | 1,310 | 1,320 | 110,000 | 2,400 |
| 1989-11-24 | 1,240 | 1,270 | 1,240 | 1,270 | 35,000 | 2,309.09 |
| 1989-11-22 | 1,230 | 1,250 | 1,230 | 1,250 | 30,000 | 2,272.73 |
| 1989-11-21 | 1,240 | 1,250 | 1,240 | 1,240 | 10,000 | 2,254.55 |
| 1989-11-20 | 1,250 | 1,250 | 1,200 | 1,200 | 53,000 | 2,181.82 |
| 1989-11-17 | 1,220 | 1,230 | 1,210 | 1,230 | 34,000 | 2,236.36 |
| 1989-11-16 | 1,210 | 1,210 | 1,200 | 1,200 | 27,000 | 2,181.82 |
| 1989-11-15 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 2,181.82 |
| 1989-11-14 | 1,200 | 1,200 | 1,190 | 1,200 | 5,000 | 2,181.82 |
| 1989-11-13 | 1,240 | 1,240 | 1,200 | 1,200 | 3,000 | 2,181.82 |
| 1989-11-10 | 1,210 | 1,210 | 1,200 | 1,200 | 13,000 | 2,181.82 |
| 1989-11-09 | 1,210 | 1,210 | 1,200 | 1,210 | 7,000 | 2,200 |
| 1989-11-08 | 1,210 | 1,210 | 1,180 | 1,180 | 25,000 | 2,145.45 |
| 1989-11-07 | 1,220 | 1,220 | 1,200 | 1,200 | 26,000 | 2,181.82 |
| 1989-11-06 | 1,230 | 1,230 | 1,210 | 1,210 | 10,000 | 2,200 |
| 1989-11-02 | 1,220 | 1,240 | 1,220 | 1,240 | 30,000 | 2,254.55 |
| 1989-11-01 | 1,240 | 1,240 | 1,210 | 1,210 | 22,000 | 2,200 |
| 1989-10-31 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 | 2,181.82 |
| 1989-10-30 | 1,220 | 1,220 | 1,190 | 1,190 | 7,000 | 2,163.64 |
| 1989-10-27 | 1,250 | 1,250 | 1,220 | 1,240 | 23,000 | 2,254.55 |
| 1989-10-26 | 1,230 | 1,270 | 1,230 | 1,270 | 26,000 | 2,309.09 |
| 1989-10-25 | 1,230 | 1,230 | 1,210 | 1,230 | 11,000 | 2,236.36 |
| 1989-10-24 | 1,250 | 1,250 | 1,230 | 1,230 | 18,000 | 2,236.36 |
| 1989-10-23 | 1,300 | 1,300 | 1,220 | 1,220 | 73,000 | 2,218.18 |
| 1989-10-20 | 1,170 | 1,260 | 1,160 | 1,260 | 24,000 | 2,290.91 |
| 1989-10-19 | 1,190 | 1,190 | 1,150 | 1,150 | 21,000 | 2,090.91 |
| 1989-10-18 | 1,150 | 1,180 | 1,150 | 1,170 | 16,000 | 2,127.27 |
| 1989-10-17 | 1,200 | 1,200 | 1,200 | 1,200 | 14,000 | 2,181.82 |
| 1989-10-16 | 1,160 | 1,170 | 1,110 | 1,120 | 55,000 | 2,036.36 |
| 1989-10-13 | 1,170 | 1,200 | 1,160 | 1,200 | 43,000 | 2,181.82 |
| 1989-10-12 | 1,200 | 1,200 | 1,180 | 1,180 | 31,000 | 2,145.45 |
| 1989-10-11 | 1,240 | 1,270 | 1,190 | 1,200 | 46,000 | 2,181.82 |
| 1989-10-09 | 1,250 | 1,270 | 1,240 | 1,250 | 42,000 | 2,272.73 |
| 1989-10-06 | 1,360 | 1,360 | 1,270 | 1,280 | 54,000 | 2,327.27 |
| 1989-10-05 | 1,390 | 1,390 | 1,330 | 1,360 | 248,000 | 2,472.73 |
| 1989-10-04 | 1,260 | 1,400 | 1,260 | 1,390 | 702,000 | 2,527.27 |
| 1989-10-03 | 1,260 | 1,260 | 1,240 | 1,250 | 73,000 | 2,272.73 |
| 1989-10-02 | 1,270 | 1,270 | 1,250 | 1,250 | 107,000 | 2,272.73 |
| 1989-09-29 | 1,250 | 1,270 | 1,240 | 1,250 | 222,000 | 2,272.73 |
| 1989-09-28 | 1,200 | 1,240 | 1,180 | 1,240 | 199,000 | 2,254.55 |
| 1989-09-27 | 1,180 | 1,200 | 1,180 | 1,200 | 113,000 | 2,181.82 |
| 1989-09-26 | 1,150 | 1,160 | 1,140 | 1,140 | 7,000 | 2,072.73 |
| 1989-09-25 | 1,140 | 1,170 | 1,140 | 1,140 | 30,000 | 2,072.73 |
| 1989-09-22 | 1,170 | 1,180 | 1,160 | 1,170 | 89,000 | 2,127.27 |
| 1989-09-21 | 1,140 | 1,200 | 1,140 | 1,160 | 337,000 | 2,109.09 |
| 1989-09-20 | 1,110 | 1,130 | 1,090 | 1,130 | 54,000 | 2,054.55 |
| 1989-09-19 | 1,110 | 1,120 | 1,110 | 1,110 | 33,000 | 2,018.18 |
| 1989-09-18 | 1,110 | 1,120 | 1,100 | 1,110 | 15,000 | 2,018.18 |
| 1989-09-14 | 1,120 | 1,120 | 1,100 | 1,100 | 21,000 | 2,000 |
| 1989-09-13 | 1,090 | 1,140 | 1,090 | 1,120 | 66,000 | 2,036.36 |
| 1989-09-12 | 1,090 | 1,100 | 1,080 | 1,080 | 35,000 | 1,963.64 |
| 1989-09-11 | 1,060 | 1,100 | 1,060 | 1,100 | 63,000 | 2,000 |
| 1989-09-08 | 1,050 | 1,050 | 1,040 | 1,050 | 28,000 | 1,909.09 |
| 1989-09-07 | 1,040 | 1,050 | 1,040 | 1,040 | 15,000 | 1,890.91 |
| 1989-09-05 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 | 1,927.27 |
| 1989-09-04 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 1,927.27 |
| 1989-09-01 | 1,050 | 1,050 | 1,020 | 1,020 | 27,000 | 1,854.55 |
| 1989-08-31 | 1,040 | 1,050 | 1,020 | 1,050 | 18,000 | 1,909.09 |
| 1989-08-30 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 1,945.45 |
| 1989-08-29 | 1,090 | 1,100 | 1,060 | 1,060 | 25,000 | 1,927.27 |
| 1989-08-28 | 1,090 | 1,090 | 1,080 | 1,090 | 8,000 | 1,981.82 |
| 1989-08-25 | 1,080 | 1,100 | 1,080 | 1,100 | 114,000 | 2,000 |
| 1989-08-24 | 1,070 | 1,100 | 1,060 | 1,100 | 14,000 | 2,000 |
| 1989-08-23 | 1,060 | 1,070 | 1,060 | 1,060 | 24,000 | 1,927.27 |
| 1989-08-22 | 1,040 | 1,050 | 1,040 | 1,050 | 114,000 | 1,909.09 |
| 1989-08-21 | 1,040 | 1,050 | 1,040 | 1,040 | 12,000 | 1,890.91 |
| 1989-08-18 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 | 1,872.73 |
| 1989-08-17 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 | 1,909.09 |
| 1989-08-16 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 1,909.09 |
| 1989-08-15 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 | 1,909.09 |
| 1989-08-14 | 1,060 | 1,070 | 1,050 | 1,060 | 12,000 | 1,927.27 |
| 1989-08-11 | 1,080 | 1,080 | 1,050 | 1,050 | 10,000 | 1,909.09 |
| 1989-08-10 | 1,070 | 1,100 | 1,050 | 1,090 | 27,000 | 1,981.82 |
| 1989-08-09 | 1,060 | 1,060 | 1,040 | 1,060 | 16,000 | 1,927.27 |
| 1989-08-08 | 1,080 | 1,080 | 1,050 | 1,060 | 23,000 | 1,927.27 |
| 1989-08-07 | 1,090 | 1,100 | 1,080 | 1,100 | 39,000 | 2,000 |
| 1989-08-04 | 1,090 | 1,100 | 1,080 | 1,100 | 34,000 | 2,000 |
| 1989-08-03 | 1,110 | 1,150 | 1,080 | 1,100 | 116,000 | 2,000 |
| 1989-08-02 | 1,070 | 1,120 | 1,050 | 1,120 | 130,000 | 2,036.36 |
| 1989-08-01 | 1,030 | 1,050 | 1,000 | 1,050 | 71,000 | 1,909.09 |
| 1989-07-31 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 1,818.18 |
| 1989-07-28 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 | 1,872.73 |
| 1989-07-27 | 1,040 | 1,040 | 1,030 | 1,030 | 58,000 | 1,872.73 |
| 1989-07-26 | 1,010 | 1,040 | 1,010 | 1,040 | 27,000 | 1,890.91 |
| 1989-07-25 | 1,000 | 1,020 | 1,000 | 1,000 | 22,000 | 1,818.18 |
| 1989-07-24 | 1,000 | 1,010 | 1,000 | 1,010 | 13,000 | 1,836.36 |
| 1989-07-21 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 | 1,818.18 |
| 1989-07-20 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 1,818.18 |
| 1989-07-19 | 1,020 | 1,020 | 1,000 | 1,020 | 8,000 | 1,854.55 |
| 1989-07-18 | 1,020 | 1,030 | 1,000 | 1,030 | 5,000 | 1,872.73 |
| 1989-07-17 | 1,030 | 1,030 | 1,000 | 1,000 | 27,000 | 1,818.18 |
| 1989-07-14 | 1,050 | 1,050 | 1,030 | 1,040 | 47,000 | 1,890.91 |
| 1989-07-13 | 1,000 | 1,050 | 1,000 | 1,050 | 89,000 | 1,909.09 |
| 1989-07-12 | 999 | 999 | 990 | 990 | 30,000 | 1,800 |
| 1989-07-11 | 995 | 999 | 991 | 999 | 6,000 | 1,816.36 |
| 1989-07-10 | 990 | 990 | 990 | 990 | 10,000 | 1,800 |
| 1989-07-07 | 995 | 995 | 990 | 990 | 2,000 | 1,800 |
| 1989-07-06 | 989 | 999 | 989 | 991 | 6,000 | 1,801.82 |
| 1989-07-05 | 980 | 1,000 | 980 | 989 | 10,000 | 1,798.18 |
| 1989-07-04 | 970 | 970 | 960 | 960 | 8,000 | 1,745.45 |
| 1989-07-03 | 970 | 970 | 960 | 960 | 7,000 | 1,745.45 |
| 1989-06-28 | 961 | 961 | 960 | 960 | 7,000 | 1,745.45 |
| 1989-06-27 | 978 | 978 | 960 | 960 | 6,000 | 1,745.45 |
| 1989-06-26 | 960 | 978 | 960 | 978 | 15,000 | 1,778.18 |
| 1989-06-23 | 980 | 980 | 965 | 965 | 3,000 | 1,754.55 |
| 1989-06-22 | 977 | 977 | 977 | 977 | 4,000 | 1,776.36 |
| 1989-06-21 | 980 | 980 | 951 | 960 | 18,000 | 1,745.45 |
| 1989-06-20 | 981 | 981 | 971 | 971 | 5,000 | 1,765.45 |
| 1989-06-19 | 990 | 990 | 982 | 982 | 5,000 | 1,785.45 |
| 1989-06-16 | 990 | 990 | 981 | 981 | 13,000 | 1,783.64 |
| 1989-06-15 | 990 | 990 | 990 | 990 | 2,000 | 1,800 |
| 1989-06-14 | 995 | 995 | 990 | 990 | 10,000 | 1,800 |
| 1989-06-13 | 995 | 995 | 991 | 991 | 6,000 | 1,801.82 |
| 1989-06-12 | 995 | 995 | 995 | 995 | 1,000 | 1,809.09 |
| 1989-06-09 | 1,000 | 1,000 | 995 | 995 | 3,000 | 1,809.09 |
| 1989-06-08 | 1,000 | 1,000 | 992 | 1,000 | 11,000 | 1,818.18 |
| 1989-06-07 | 1,000 | 1,000 | 991 | 991 | 6,000 | 1,801.82 |
| 1989-06-06 | 1,000 | 1,000 | 991 | 991 | 2,000 | 1,801.82 |
| 1989-06-05 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,818.18 |
| 1989-06-02 | 1,020 | 1,020 | 1,020 | 1,020 | 18,000 | 1,854.55 |
| 1989-06-01 | 996 | 1,020 | 992 | 997 | 21,000 | 1,812.73 |
| 1989-05-31 | 994 | 1,010 | 994 | 1,010 | 15,000 | 1,836.36 |
| 1989-05-30 | 1,010 | 1,010 | 993 | 993 | 14,000 | 1,805.45 |
| 1989-05-29 | 1,010 | 1,020 | 991 | 1,000 | 15,000 | 1,818.18 |
| 1989-05-25 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 1,818.18 |
| 1989-05-24 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 | 1,818.18 |
| 1989-05-23 | 1,010 | 1,030 | 1,000 | 1,030 | 16,000 | 1,872.73 |
| 1989-05-22 | 999 | 1,000 | 999 | 1,000 | 5,000 | 1,818.18 |
| 1989-05-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,818.18 |
| 1989-05-18 | 991 | 1,000 | 991 | 1,000 | 4,000 | 1,818.18 |
| 1989-05-17 | 1,010 | 1,010 | 990 | 990 | 8,000 | 1,800 |
| 1989-05-16 | 992 | 1,020 | 992 | 1,020 | 7,000 | 1,854.55 |
| 1989-05-15 | 1,010 | 1,010 | 1,000 | 1,000 | 29,000 | 1,818.18 |
| 1989-05-12 | 1,010 | 1,020 | 991 | 1,010 | 8,000 | 1,836.36 |
| 1989-05-11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,854.55 |
| 1989-05-10 | 1,030 | 1,030 | 1,000 | 1,030 | 9,000 | 1,872.73 |
| 1989-05-09 | 1,050 | 1,060 | 1,030 | 1,030 | 8,000 | 1,872.73 |
| 1989-05-08 | 1,060 | 1,070 | 1,050 | 1,050 | 39,000 | 1,909.09 |
| 1989-05-02 | 992 | 1,060 | 992 | 1,060 | 62,000 | 1,927.27 |
| 1989-05-01 | 999 | 1,000 | 990 | 1,000 | 20,000 | 1,818.18 |
| 1989-04-28 | 981 | 990 | 981 | 990 | 3,000 | 1,800 |
| 1989-04-27 | 971 | 971 | 969 | 970 | 17,000 | 1,763.64 |
| 1989-04-26 | 990 | 990 | 970 | 971 | 16,000 | 1,765.45 |
| 1989-04-25 | 961 | 990 | 952 | 990 | 10,000 | 1,800 |
| 1989-04-24 | 1,000 | 1,000 | 960 | 960 | 17,000 | 1,745.45 |
| 1989-04-21 | 970 | 990 | 970 | 990 | 6,000 | 1,800 |
| 1989-04-20 | 976 | 976 | 970 | 975 | 11,000 | 1,772.73 |
| 1989-04-19 | 980 | 980 | 976 | 977 | 7,000 | 1,776.36 |
| 1989-04-18 | 970 | 970 | 966 | 966 | 19,000 | 1,756.36 |
| 1989-04-17 | 965 | 965 | 965 | 965 | 2,000 | 1,754.55 |
| 1989-04-14 | 962 | 970 | 962 | 963 | 8,000 | 1,750.91 |
| 1989-04-13 | 965 | 965 | 960 | 960 | 19,000 | 1,745.45 |
| 1989-04-12 | 963 | 966 | 962 | 966 | 12,000 | 1,756.36 |
| 1989-04-11 | 961 | 961 | 961 | 961 | 6,000 | 1,747.27 |
| 1989-04-10 | 971 | 971 | 962 | 962 | 7,000 | 1,749.09 |
| 1989-04-07 | 965 | 966 | 965 | 966 | 6,000 | 1,756.36 |
| 1989-04-06 | 990 | 990 | 990 | 990 | 3,000 | 1,800 |
| 1989-04-05 | 982 | 985 | 982 | 985 | 3,000 | 1,790.91 |
| 1989-04-04 | 970 | 970 | 965 | 965 | 10,000 | 1,754.55 |
| 1989-04-03 | 966 | 966 | 966 | 966 | 5,000 | 1,756.36 |
| 1989-03-31 | 964 | 965 | 960 | 960 | 11,000 | 1,745.45 |
| 1989-03-30 | 970 | 970 | 963 | 965 | 4,000 | 1,754.55 |
| 1989-03-29 | 980 | 980 | 960 | 960 | 6,000 | 1,745.45 |
| 1989-03-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,818.18 |
| 1989-03-27 | 980 | 980 | 960 | 960 | 15,000 | 1,745.45 |
| 1989-03-24 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 1,836.36 |
| 1989-03-23 | 999 | 1,010 | 999 | 1,010 | 27,000 | 1,836.36 |
| 1989-03-22 | 973 | 973 | 973 | 973 | 4,000 | 1,769.09 |
| 1989-03-20 | 971 | 973 | 970 | 973 | 15,000 | 1,769.09 |
| 1989-03-17 | 961 | 972 | 960 | 970 | 10,000 | 1,763.64 |
| 1989-03-16 | 960 | 960 | 959 | 960 | 17,000 | 1,745.45 |
| 1989-03-14 | 965 | 970 | 960 | 960 | 7,000 | 1,745.45 |
| 1989-03-13 | 961 | 970 | 961 | 970 | 2,000 | 1,763.64 |
| 1989-03-10 | 970 | 971 | 960 | 970 | 26,000 | 1,763.64 |
| 1989-03-09 | 980 | 980 | 970 | 971 | 8,000 | 1,765.45 |
| 1989-03-08 | 990 | 990 | 980 | 980 | 14,000 | 1,781.82 |
| 1989-03-07 | 990 | 990 | 986 | 990 | 8,000 | 1,800 |
| 1989-03-06 | 990 | 995 | 985 | 991 | 14,000 | 1,801.82 |
| 1989-03-03 | 990 | 990 | 990 | 990 | 3,000 | 1,800 |
| 1989-03-02 | 983 | 990 | 983 | 990 | 6,000 | 1,800 |
| 1989-03-01 | 984 | 990 | 983 | 985 | 7,000 | 1,790.91 |
| 1989-02-28 | 990 | 990 | 982 | 982 | 14,000 | 1,785.45 |
| 1989-02-27 | 990 | 995 | 990 | 990 | 13,000 | 1,800 |
| 1989-02-23 | 1,020 | 1,020 | 995 | 995 | 41,000 | 1,809.09 |
| 1989-02-22 | 1,030 | 1,030 | 1,010 | 1,010 | 11,000 | 1,836.36 |
| 1989-02-21 | 1,080 | 1,080 | 1,050 | 1,050 | 30,000 | 1,909.09 |
| 1989-02-20 | 1,080 | 1,080 | 1,070 | 1,070 | 24,000 | 1,945.45 |
| 1989-02-17 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 | 1,927.27 |
| 1989-02-16 | 1,040 | 1,100 | 1,040 | 1,100 | 32,000 | 2,000 |
| 1989-02-15 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 | 1,909.09 |
| 1989-02-14 | 1,080 | 1,080 | 1,050 | 1,060 | 17,000 | 1,927.27 |
| 1989-02-13 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 1,963.64 |
| 1989-02-10 | 1,100 | 1,120 | 1,080 | 1,110 | 11,000 | 2,018.18 |
| 1989-02-09 | 1,080 | 1,100 | 1,080 | 1,080 | 17,000 | 1,963.64 |
| 1989-02-08 | 1,100 | 1,140 | 1,100 | 1,140 | 35,000 | 2,072.73 |
| 1989-02-07 | 1,120 | 1,120 | 1,080 | 1,120 | 35,000 | 2,036.36 |
| 1989-02-06 | 1,150 | 1,160 | 1,100 | 1,100 | 37,000 | 2,000 |
| 1989-02-03 | 1,150 | 1,170 | 1,150 | 1,150 | 116,000 | 2,090.91 |
| 1989-02-02 | 1,100 | 1,170 | 1,100 | 1,140 | 181,000 | 2,072.73 |
| 1989-02-01 | 1,080 | 1,120 | 1,060 | 1,100 | 70,000 | 2,000 |
| 1989-01-31 | 1,060 | 1,090 | 1,030 | 1,090 | 81,000 | 1,981.82 |
| 1989-01-30 | 1,150 | 1,160 | 1,080 | 1,080 | 45,000 | 1,963.64 |
| 1989-01-28 | 1,180 | 1,180 | 1,160 | 1,160 | 97,000 | 2,109.09 |
| 1989-01-27 | 1,150 | 1,180 | 1,130 | 1,160 | 162,000 | 2,109.09 |
| 1989-01-26 | 1,110 | 1,130 | 1,080 | 1,100 | 134,000 | 2,000 |
| 1989-01-25 | 1,010 | 1,130 | 1,010 | 1,130 | 113,000 | 2,054.55 |
| 1989-01-24 | 1,010 | 1,010 | 1,000 | 1,000 | 21,000 | 1,818.18 |
| 1989-01-23 | 1,000 | 1,010 | 992 | 1,010 | 18,000 | 1,836.36 |
| 1989-01-20 | 1,010 | 1,010 | 990 | 990 | 17,000 | 1,800 |
| 1989-01-19 | 1,030 | 1,030 | 1,010 | 1,010 | 11,000 | 1,836.36 |
| 1989-01-18 | 999 | 1,040 | 999 | 1,040 | 59,000 | 1,890.91 |
| 1989-01-17 | 1,000 | 1,000 | 990 | 1,000 | 9,000 | 1,818.18 |
| 1989-01-13 | 974 | 1,000 | 974 | 1,000 | 38,000 | 1,818.18 |
| 1989-01-12 | 990 | 990 | 975 | 975 | 33,000 | 1,772.73 |
| 1989-01-11 | 976 | 986 | 976 | 979 | 13,000 | 1,780 |
| 1989-01-10 | 990 | 990 | 979 | 981 | 20,000 | 1,783.64 |
| 1989-01-09 | 990 | 995 | 989 | 990 | 11,000 | 1,800 |
| 1989-01-06 | 1,030 | 1,030 | 1,000 | 1,000 | 48,000 | 1,818.18 |
| 1989-01-05 | 1,000 | 1,020 | 990 | 991 | 80,000 | 1,801.82 |
| 1989-01-04 | 940 | 950 | 940 | 950 | 2,000 | 1,727.27 |
分割・併合履歴 ： [2024-01-30]1株→5株 [2017-07-27]1株→0.1株 [1991-01-28]1株→1.1株 [1986-01-28]1株→1.1株 [1984-01-27]1株→1.1株
