2602 日清オイリオグループ(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 | 1,470 | 1,470 | 1,440 | 1,440 | 354,000 | 7,200 |
| 1989-12-28 | 1,500 | 1,500 | 1,460 | 1,480 | 767,000 | 7,400 |
| 1989-12-27 | 1,470 | 1,510 | 1,450 | 1,490 | 3,274,000 | 7,450 |
| 1989-12-26 | 1,480 | 1,480 | 1,450 | 1,460 | 598,000 | 7,300 |
| 1989-12-25 | 1,440 | 1,480 | 1,420 | 1,470 | 1,207,000 | 7,350 |
| 1989-12-22 | 1,430 | 1,450 | 1,420 | 1,440 | 589,000 | 7,200 |
| 1989-12-21 | 1,400 | 1,430 | 1,390 | 1,410 | 589,000 | 7,050 |
| 1989-12-20 | 1,390 | 1,420 | 1,380 | 1,420 | 559,000 | 7,100 |
| 1989-12-19 | 1,400 | 1,400 | 1,370 | 1,400 | 540,000 | 7,000 |
| 1989-12-18 | 1,420 | 1,420 | 1,390 | 1,420 | 314,000 | 7,100 |
| 1989-12-15 | 1,400 | 1,420 | 1,390 | 1,400 | 307,000 | 7,000 |
| 1989-12-14 | 1,400 | 1,420 | 1,390 | 1,400 | 555,000 | 7,000 |
| 1989-12-13 | 1,400 | 1,420 | 1,390 | 1,420 | 575,000 | 7,100 |
| 1989-12-12 | 1,400 | 1,420 | 1,390 | 1,400 | 1,016,000 | 7,000 |
| 1989-12-11 | 1,410 | 1,410 | 1,380 | 1,400 | 494,000 | 7,000 |
| 1989-12-08 | 1,420 | 1,420 | 1,380 | 1,420 | 708,000 | 7,100 |
| 1989-12-07 | 1,390 | 1,400 | 1,370 | 1,400 | 585,000 | 7,000 |
| 1989-12-06 | 1,350 | 1,390 | 1,340 | 1,390 | 767,000 | 6,950 |
| 1989-12-05 | 1,380 | 1,380 | 1,360 | 1,360 | 704,000 | 6,800 |
| 1989-12-04 | 1,390 | 1,400 | 1,370 | 1,370 | 798,000 | 6,850 |
| 1989-12-01 | 1,400 | 1,410 | 1,390 | 1,390 | 366,000 | 6,950 |
| 1989-11-30 | 1,420 | 1,420 | 1,400 | 1,410 | 286,000 | 7,050 |
| 1989-11-29 | 1,430 | 1,430 | 1,400 | 1,420 | 503,000 | 7,100 |
| 1989-11-28 | 1,400 | 1,430 | 1,390 | 1,430 | 405,000 | 7,150 |
| 1989-11-27 | 1,410 | 1,410 | 1,390 | 1,410 | 246,000 | 7,050 |
| 1989-11-24 | 1,430 | 1,440 | 1,410 | 1,410 | 339,000 | 7,050 |
| 1989-11-22 | 1,400 | 1,440 | 1,400 | 1,430 | 407,000 | 7,150 |
| 1989-11-21 | 1,420 | 1,440 | 1,410 | 1,410 | 929,000 | 7,050 |
| 1989-11-20 | 1,420 | 1,430 | 1,410 | 1,410 | 721,000 | 7,050 |
| 1989-11-17 | 1,420 | 1,460 | 1,400 | 1,440 | 2,794,000 | 7,200 |
| 1989-11-16 | 1,420 | 1,440 | 1,400 | 1,420 | 1,812,000 | 7,100 |
| 1989-11-15 | 1,380 | 1,420 | 1,360 | 1,410 | 1,121,000 | 7,050 |
| 1989-11-14 | 1,350 | 1,370 | 1,350 | 1,360 | 600,000 | 6,800 |
| 1989-11-13 | 1,380 | 1,380 | 1,340 | 1,360 | 663,000 | 6,800 |
| 1989-11-10 | 1,380 | 1,400 | 1,380 | 1,390 | 977,000 | 6,950 |
| 1989-11-09 | 1,390 | 1,390 | 1,370 | 1,380 | 643,000 | 6,900 |
| 1989-11-08 | 1,410 | 1,420 | 1,370 | 1,390 | 1,143,000 | 6,950 |
| 1989-11-07 | 1,360 | 1,430 | 1,350 | 1,410 | 3,410,000 | 7,050 |
| 1989-11-06 | 1,380 | 1,390 | 1,360 | 1,360 | 1,518,000 | 6,800 |
| 1989-11-02 | 1,320 | 1,380 | 1,310 | 1,380 | 3,665,000 | 6,900 |
| 1989-11-01 | 1,290 | 1,310 | 1,280 | 1,310 | 1,043,000 | 6,550 |
| 1989-10-31 | 1,280 | 1,300 | 1,270 | 1,280 | 488,000 | 6,400 |
| 1989-10-30 | 1,300 | 1,300 | 1,270 | 1,300 | 447,000 | 6,500 |
| 1989-10-27 | 1,270 | 1,300 | 1,260 | 1,300 | 731,000 | 6,500 |
| 1989-10-26 | 1,280 | 1,290 | 1,250 | 1,270 | 1,006,000 | 6,350 |
| 1989-10-25 | 1,280 | 1,290 | 1,270 | 1,280 | 541,000 | 6,400 |
| 1989-10-24 | 1,300 | 1,300 | 1,270 | 1,280 | 528,000 | 6,400 |
| 1989-10-23 | 1,270 | 1,320 | 1,270 | 1,300 | 1,090,000 | 6,500 |
| 1989-10-20 | 1,290 | 1,290 | 1,260 | 1,270 | 500,000 | 6,350 |
| 1989-10-19 | 1,300 | 1,300 | 1,270 | 1,280 | 712,000 | 6,400 |
| 1989-10-18 | 1,290 | 1,320 | 1,270 | 1,290 | 2,406,000 | 6,450 |
| 1989-10-17 | 1,250 | 1,300 | 1,230 | 1,290 | 1,819,000 | 6,450 |
| 1989-10-16 | 1,210 | 1,250 | 1,210 | 1,230 | 377,000 | 6,150 |
| 1989-10-13 | 1,230 | 1,250 | 1,220 | 1,240 | 262,000 | 6,200 |
| 1989-10-12 | 1,230 | 1,230 | 1,200 | 1,210 | 223,000 | 6,050 |
| 1989-10-11 | 1,220 | 1,220 | 1,210 | 1,220 | 115,000 | 6,100 |
| 1989-10-09 | 1,220 | 1,240 | 1,210 | 1,230 | 216,000 | 6,150 |
| 1989-10-06 | 1,240 | 1,250 | 1,200 | 1,210 | 633,000 | 6,050 |
| 1989-10-05 | 1,190 | 1,250 | 1,180 | 1,250 | 1,085,000 | 6,250 |
| 1989-10-04 | 1,150 | 1,190 | 1,150 | 1,180 | 221,000 | 5,900 |
| 1989-10-03 | 1,140 | 1,180 | 1,140 | 1,150 | 178,000 | 5,750 |
| 1989-10-02 | 1,190 | 1,190 | 1,160 | 1,160 | 88,000 | 5,800 |
| 1989-09-29 | 1,200 | 1,200 | 1,150 | 1,150 | 132,000 | 5,750 |
| 1989-09-28 | 1,200 | 1,200 | 1,170 | 1,190 | 95,000 | 5,950 |
| 1989-09-27 | 1,210 | 1,210 | 1,170 | 1,170 | 359,000 | 5,850 |
| 1989-09-26 | 1,200 | 1,210 | 1,170 | 1,170 | 580,000 | 5,850 |
| 1989-09-25 | 1,180 | 1,190 | 1,170 | 1,190 | 319,000 | 5,950 |
| 1989-09-22 | 1,180 | 1,180 | 1,160 | 1,160 | 376,000 | 5,800 |
| 1989-09-21 | 1,170 | 1,170 | 1,130 | 1,150 | 459,000 | 5,750 |
| 1989-09-20 | 1,170 | 1,170 | 1,150 | 1,150 | 280,000 | 5,750 |
| 1989-09-19 | 1,120 | 1,160 | 1,120 | 1,150 | 274,000 | 5,750 |
| 1989-09-18 | 1,150 | 1,150 | 1,110 | 1,110 | 142,000 | 5,550 |
| 1989-09-14 | 1,130 | 1,150 | 1,130 | 1,150 | 212,000 | 5,750 |
| 1989-09-13 | 1,150 | 1,160 | 1,130 | 1,160 | 141,000 | 5,800 |
| 1989-09-12 | 1,120 | 1,140 | 1,120 | 1,140 | 131,000 | 5,700 |
| 1989-09-11 | 1,110 | 1,160 | 1,110 | 1,140 | 185,000 | 5,700 |
| 1989-09-08 | 1,180 | 1,180 | 1,130 | 1,130 | 364,000 | 5,650 |
| 1989-09-07 | 1,170 | 1,180 | 1,150 | 1,150 | 185,000 | 5,750 |
| 1989-09-06 | 1,140 | 1,180 | 1,140 | 1,170 | 227,000 | 5,850 |
| 1989-09-05 | 1,140 | 1,160 | 1,140 | 1,160 | 66,000 | 5,800 |
| 1989-09-04 | 1,160 | 1,170 | 1,160 | 1,160 | 147,000 | 5,800 |
| 1989-09-01 | 1,160 | 1,170 | 1,150 | 1,160 | 132,000 | 5,800 |
| 1989-08-31 | 1,170 | 1,190 | 1,170 | 1,190 | 517,000 | 5,950 |
| 1989-08-30 | 1,170 | 1,180 | 1,150 | 1,170 | 122,000 | 5,850 |
| 1989-08-29 | 1,150 | 1,170 | 1,150 | 1,170 | 137,000 | 5,850 |
| 1989-08-28 | 1,150 | 1,150 | 1,130 | 1,150 | 79,000 | 5,750 |
| 1989-08-25 | 1,150 | 1,150 | 1,130 | 1,150 | 83,000 | 5,750 |
| 1989-08-24 | 1,160 | 1,160 | 1,130 | 1,150 | 82,000 | 5,750 |
| 1989-08-23 | 1,140 | 1,160 | 1,130 | 1,150 | 101,000 | 5,750 |
| 1989-08-22 | 1,170 | 1,170 | 1,150 | 1,170 | 180,000 | 5,850 |
| 1989-08-21 | 1,130 | 1,170 | 1,130 | 1,170 | 179,000 | 5,850 |
| 1989-08-18 | 1,130 | 1,160 | 1,130 | 1,150 | 102,000 | 5,750 |
| 1989-08-17 | 1,150 | 1,160 | 1,120 | 1,160 | 157,000 | 5,800 |
| 1989-08-16 | 1,150 | 1,150 | 1,130 | 1,150 | 110,000 | 5,750 |
| 1989-08-15 | 1,120 | 1,150 | 1,120 | 1,150 | 127,000 | 5,750 |
| 1989-08-14 | 1,120 | 1,150 | 1,110 | 1,150 | 90,000 | 5,750 |
| 1989-08-11 | 1,170 | 1,170 | 1,140 | 1,140 | 81,000 | 5,700 |
| 1989-08-10 | 1,160 | 1,170 | 1,150 | 1,160 | 392,000 | 5,800 |
| 1989-08-09 | 1,160 | 1,170 | 1,130 | 1,150 | 149,000 | 5,750 |
| 1989-08-08 | 1,120 | 1,170 | 1,120 | 1,150 | 159,000 | 5,750 |
| 1989-08-07 | 1,170 | 1,170 | 1,100 | 1,100 | 91,000 | 5,500 |
| 1989-08-04 | 1,160 | 1,180 | 1,140 | 1,180 | 288,000 | 5,900 |
| 1989-08-03 | 1,150 | 1,170 | 1,140 | 1,160 | 145,000 | 5,800 |
| 1989-08-02 | 1,160 | 1,170 | 1,150 | 1,150 | 246,000 | 5,750 |
| 1989-08-01 | 1,160 | 1,160 | 1,150 | 1,160 | 570,000 | 5,800 |
| 1989-07-31 | 1,170 | 1,170 | 1,150 | 1,160 | 175,000 | 5,800 |
| 1989-07-28 | 1,160 | 1,160 | 1,150 | 1,150 | 364,000 | 5,750 |
| 1989-07-27 | 1,160 | 1,170 | 1,130 | 1,150 | 408,000 | 5,750 |
| 1989-07-26 | 1,160 | 1,160 | 1,140 | 1,150 | 281,000 | 5,750 |
| 1989-07-25 | 1,140 | 1,160 | 1,140 | 1,150 | 667,000 | 5,750 |
| 1989-07-24 | 1,120 | 1,160 | 1,120 | 1,120 | 313,000 | 5,600 |
| 1989-07-21 | 1,120 | 1,140 | 1,070 | 1,140 | 354,000 | 5,700 |
| 1989-07-20 | 1,100 | 1,120 | 1,060 | 1,120 | 169,000 | 5,600 |
| 1989-07-19 | 1,110 | 1,110 | 1,080 | 1,100 | 131,000 | 5,500 |
| 1989-07-18 | 1,100 | 1,120 | 1,080 | 1,110 | 166,000 | 5,550 |
| 1989-07-17 | 1,110 | 1,120 | 1,080 | 1,100 | 216,000 | 5,500 |
| 1989-07-14 | 1,110 | 1,130 | 1,100 | 1,120 | 301,000 | 5,600 |
| 1989-07-13 | 1,080 | 1,120 | 1,080 | 1,090 | 390,000 | 5,450 |
| 1989-07-12 | 1,080 | 1,080 | 1,060 | 1,060 | 326,000 | 5,300 |
| 1989-07-11 | 1,050 | 1,090 | 1,050 | 1,080 | 298,000 | 5,400 |
| 1989-07-10 | 1,070 | 1,080 | 1,050 | 1,070 | 158,000 | 5,350 |
| 1989-07-07 | 1,050 | 1,080 | 1,050 | 1,070 | 224,000 | 5,350 |
| 1989-07-06 | 1,040 | 1,060 | 1,040 | 1,050 | 222,000 | 5,250 |
| 1989-07-05 | 1,070 | 1,070 | 1,040 | 1,060 | 304,000 | 5,300 |
| 1989-07-04 | 1,080 | 1,090 | 1,080 | 1,080 | 121,000 | 5,400 |
| 1989-07-03 | 1,060 | 1,090 | 1,050 | 1,090 | 301,000 | 5,450 |
| 1989-06-30 | 1,090 | 1,110 | 1,050 | 1,050 | 201,000 | 5,250 |
| 1989-06-29 | 1,100 | 1,100 | 1,080 | 1,080 | 155,000 | 5,400 |
| 1989-06-28 | 1,110 | 1,110 | 1,080 | 1,100 | 193,000 | 5,500 |
| 1989-06-27 | 1,120 | 1,120 | 1,100 | 1,110 | 219,000 | 5,550 |
| 1989-06-26 | 1,150 | 1,160 | 1,100 | 1,100 | 363,000 | 5,500 |
| 1989-06-23 | 1,150 | 1,170 | 1,120 | 1,150 | 390,000 | 5,750 |
| 1989-06-22 | 1,140 | 1,140 | 1,120 | 1,140 | 43,000 | 5,700 |
| 1989-06-21 | 1,150 | 1,150 | 1,130 | 1,150 | 140,000 | 5,750 |
| 1989-06-20 | 1,140 | 1,150 | 1,130 | 1,150 | 128,000 | 5,750 |
| 1989-06-19 | 1,110 | 1,150 | 1,110 | 1,150 | 33,000 | 5,750 |
| 1989-06-16 | 1,150 | 1,160 | 1,100 | 1,160 | 127,000 | 5,800 |
| 1989-06-15 | 1,160 | 1,170 | 1,120 | 1,160 | 273,000 | 5,800 |
| 1989-06-14 | 1,160 | 1,160 | 1,120 | 1,150 | 209,000 | 5,750 |
| 1989-06-13 | 1,170 | 1,170 | 1,120 | 1,140 | 329,000 | 5,700 |
| 1989-06-12 | 1,170 | 1,180 | 1,150 | 1,160 | 269,000 | 5,800 |
| 1989-06-09 | 1,160 | 1,170 | 1,140 | 1,170 | 237,000 | 5,850 |
| 1989-06-08 | 1,130 | 1,150 | 1,130 | 1,140 | 181,000 | 5,700 |
| 1989-06-07 | 1,140 | 1,150 | 1,130 | 1,130 | 276,000 | 5,650 |
| 1989-06-06 | 1,130 | 1,130 | 1,100 | 1,130 | 154,000 | 5,650 |
| 1989-06-05 | 1,160 | 1,160 | 1,090 | 1,090 | 261,000 | 5,450 |
| 1989-06-02 | 1,140 | 1,140 | 1,130 | 1,140 | 240,000 | 5,700 |
| 1989-06-01 | 1,110 | 1,120 | 1,100 | 1,120 | 302,000 | 5,600 |
| 1989-05-31 | 1,150 | 1,150 | 1,090 | 1,090 | 274,000 | 5,450 |
| 1989-05-30 | 1,140 | 1,160 | 1,120 | 1,140 | 218,000 | 5,700 |
| 1989-05-29 | 1,160 | 1,160 | 1,140 | 1,150 | 234,000 | 5,750 |
| 1989-05-26 | 1,130 | 1,140 | 1,120 | 1,140 | 313,000 | 5,700 |
| 1989-05-25 | 1,130 | 1,140 | 1,110 | 1,130 | 209,000 | 5,650 |
| 1989-05-24 | 1,120 | 1,140 | 1,120 | 1,130 | 179,000 | 5,650 |
| 1989-05-23 | 1,110 | 1,150 | 1,090 | 1,150 | 382,000 | 5,750 |
| 1989-05-22 | 1,090 | 1,120 | 1,080 | 1,100 | 314,000 | 5,500 |
| 1989-05-19 | 1,110 | 1,110 | 1,080 | 1,090 | 952,000 | 5,450 |
| 1989-05-18 | 1,130 | 1,170 | 1,120 | 1,140 | 185,000 | 5,700 |
| 1989-05-17 | 1,150 | 1,170 | 1,140 | 1,150 | 225,000 | 5,750 |
| 1989-05-16 | 1,170 | 1,170 | 1,130 | 1,170 | 213,000 | 5,850 |
| 1989-05-15 | 1,130 | 1,170 | 1,130 | 1,150 | 193,000 | 5,750 |
| 1989-05-12 | 1,160 | 1,170 | 1,140 | 1,150 | 350,000 | 5,750 |
| 1989-05-11 | 1,170 | 1,180 | 1,160 | 1,180 | 275,000 | 5,900 |
| 1989-05-10 | 1,170 | 1,200 | 1,160 | 1,190 | 381,000 | 5,950 |
| 1989-05-09 | 1,180 | 1,200 | 1,150 | 1,200 | 439,000 | 6,000 |
| 1989-05-08 | 1,210 | 1,220 | 1,180 | 1,200 | 423,000 | 6,000 |
| 1989-05-02 | 1,200 | 1,210 | 1,180 | 1,200 | 380,000 | 6,000 |
| 1989-05-01 | 1,190 | 1,210 | 1,190 | 1,200 | 306,000 | 6,000 |
| 1989-04-28 | 1,230 | 1,230 | 1,180 | 1,210 | 1,396,000 | 6,050 |
| 1989-04-27 | 1,200 | 1,250 | 1,190 | 1,240 | 4,203,000 | 6,200 |
| 1989-04-26 | 1,170 | 1,190 | 1,160 | 1,190 | 1,665,000 | 5,950 |
| 1989-04-25 | 1,140 | 1,170 | 1,130 | 1,170 | 1,649,000 | 5,850 |
| 1989-04-24 | 1,160 | 1,160 | 1,110 | 1,120 | 415,000 | 5,600 |
| 1989-04-21 | 1,100 | 1,180 | 1,100 | 1,140 | 2,147,000 | 5,700 |
| 1989-04-20 | 1,120 | 1,160 | 1,100 | 1,120 | 1,785,000 | 5,600 |
| 1989-04-19 | 1,100 | 1,100 | 1,060 | 1,100 | 526,000 | 5,500 |
| 1989-04-18 | 1,100 | 1,100 | 1,080 | 1,080 | 437,000 | 5,400 |
| 1989-04-17 | 1,080 | 1,100 | 1,070 | 1,100 | 339,000 | 5,500 |
| 1989-04-14 | 1,050 | 1,080 | 1,040 | 1,070 | 303,000 | 5,350 |
| 1989-04-13 | 1,070 | 1,070 | 1,060 | 1,060 | 123,000 | 5,300 |
| 1989-04-12 | 1,060 | 1,080 | 1,050 | 1,060 | 210,000 | 5,300 |
| 1989-04-11 | 1,040 | 1,050 | 1,010 | 1,040 | 300,000 | 5,200 |
| 1989-04-10 | 1,040 | 1,050 | 1,000 | 1,010 | 120,000 | 5,050 |
| 1989-04-07 | 1,000 | 1,050 | 996 | 1,050 | 234,000 | 5,250 |
| 1989-04-06 | 1,030 | 1,030 | 1,010 | 1,020 | 249,000 | 5,100 |
| 1989-04-05 | 1,050 | 1,050 | 1,030 | 1,040 | 246,000 | 5,200 |
| 1989-04-04 | 1,050 | 1,060 | 1,030 | 1,030 | 296,000 | 5,150 |
| 1989-04-03 | 1,020 | 1,030 | 1,010 | 1,030 | 179,000 | 5,150 |
| 1989-03-31 | 1,030 | 1,030 | 995 | 1,030 | 140,000 | 5,150 |
| 1989-03-30 | 1,030 | 1,030 | 1,010 | 1,010 | 123,000 | 5,050 |
| 1989-03-29 | 1,020 | 1,030 | 989 | 1,030 | 120,000 | 5,150 |
| 1989-03-28 | 980 | 990 | 960 | 989 | 193,000 | 4,945 |
| 1989-03-27 | 991 | 1,000 | 965 | 995 | 422,000 | 4,975 |
| 1989-03-24 | 1,000 | 1,000 | 987 | 990 | 232,000 | 4,950 |
| 1989-03-23 | 1,010 | 1,010 | 991 | 992 | 317,000 | 4,960 |
| 1989-03-22 | 1,000 | 1,020 | 1,000 | 1,020 | 354,000 | 5,100 |
| 1989-03-20 | 1,030 | 1,030 | 1,000 | 1,020 | 308,000 | 5,100 |
| 1989-03-17 | 1,040 | 1,040 | 1,020 | 1,030 | 218,000 | 5,150 |
| 1989-03-16 | 1,020 | 1,020 | 1,000 | 1,010 | 310,000 | 5,050 |
| 1989-03-15 | 1,050 | 1,050 | 1,010 | 1,030 | 335,000 | 5,150 |
| 1989-03-14 | 1,030 | 1,040 | 1,020 | 1,030 | 188,000 | 5,150 |
| 1989-03-13 | 1,050 | 1,050 | 1,020 | 1,020 | 74,000 | 5,100 |
| 1989-03-10 | 1,050 | 1,050 | 1,020 | 1,030 | 128,000 | 5,150 |
| 1989-03-09 | 1,010 | 1,050 | 1,000 | 1,030 | 297,000 | 5,150 |
| 1989-03-08 | 1,040 | 1,040 | 1,010 | 1,010 | 175,000 | 5,050 |
| 1989-03-07 | 1,030 | 1,060 | 1,020 | 1,020 | 232,000 | 5,100 |
| 1989-03-06 | 1,040 | 1,040 | 1,010 | 1,030 | 131,000 | 5,150 |
| 1989-03-03 | 1,080 | 1,080 | 1,040 | 1,050 | 154,000 | 5,250 |
| 1989-03-02 | 1,080 | 1,080 | 1,030 | 1,040 | 196,000 | 5,200 |
| 1989-03-01 | 1,080 | 1,080 | 1,030 | 1,060 | 413,000 | 5,300 |
| 1989-02-28 | 1,050 | 1,090 | 1,050 | 1,060 | 703,000 | 5,300 |
| 1989-02-27 | 1,030 | 1,060 | 1,030 | 1,040 | 334,000 | 5,200 |
| 1989-02-23 | 1,050 | 1,070 | 1,020 | 1,030 | 366,000 | 5,150 |
| 1989-02-22 | 1,050 | 1,050 | 1,010 | 1,010 | 357,000 | 5,050 |
| 1989-02-21 | 1,060 | 1,060 | 1,000 | 1,030 | 595,000 | 5,150 |
| 1989-02-20 | 1,060 | 1,060 | 1,030 | 1,050 | 252,000 | 5,250 |
| 1989-02-17 | 1,060 | 1,070 | 1,020 | 1,040 | 351,000 | 5,200 |
| 1989-02-16 | 1,090 | 1,090 | 1,020 | 1,050 | 576,000 | 5,250 |
| 1989-02-15 | 1,080 | 1,100 | 1,060 | 1,080 | 472,000 | 5,400 |
| 1989-02-14 | 1,090 | 1,100 | 1,060 | 1,070 | 705,000 | 5,350 |
| 1989-02-13 | 1,150 | 1,160 | 1,100 | 1,100 | 858,000 | 5,500 |
| 1989-02-10 | 1,160 | 1,220 | 1,130 | 1,170 | 12,941,000 | 5,850 |
| 1989-02-09 | 1,030 | 1,160 | 1,010 | 1,120 | 8,084,000 | 5,600 |
| 1989-02-08 | 990 | 1,030 | 990 | 1,030 | 1,719,000 | 5,150 |
| 1989-02-07 | 990 | 1,020 | 990 | 1,010 | 430,000 | 5,050 |
| 1989-02-06 | 1,010 | 1,020 | 986 | 990 | 235,000 | 4,950 |
| 1989-02-03 | 1,000 | 1,020 | 995 | 1,020 | 371,000 | 5,100 |
| 1989-02-02 | 1,030 | 1,030 | 995 | 1,000 | 685,000 | 5,000 |
| 1989-02-01 | 1,030 | 1,030 | 1,000 | 1,000 | 692,000 | 5,000 |
| 1989-01-31 | 1,000 | 1,050 | 1,000 | 1,040 | 2,035,000 | 5,200 |
| 1989-01-30 | 1,000 | 1,020 | 999 | 1,000 | 418,000 | 5,000 |
| 1989-01-28 | 999 | 1,010 | 998 | 999 | 347,000 | 4,995 |
| 1989-01-27 | 1,010 | 1,020 | 995 | 998 | 492,000 | 4,990 |
| 1989-01-26 | 977 | 996 | 970 | 995 | 314,000 | 4,975 |
| 1989-01-25 | 980 | 980 | 972 | 972 | 246,000 | 4,860 |
| 1989-01-24 | 995 | 995 | 976 | 980 | 424,000 | 4,900 |
| 1989-01-23 | 1,000 | 1,000 | 985 | 995 | 121,000 | 4,975 |
| 1989-01-20 | 990 | 999 | 980 | 990 | 166,000 | 4,950 |
| 1989-01-19 | 990 | 1,000 | 975 | 990 | 296,000 | 4,950 |
| 1989-01-18 | 980 | 990 | 973 | 980 | 139,000 | 4,900 |
| 1989-01-17 | 971 | 990 | 971 | 990 | 124,000 | 4,950 |
| 1989-01-13 | 969 | 1,000 | 965 | 1,000 | 185,000 | 5,000 |
| 1989-01-12 | 979 | 979 | 955 | 970 | 275,000 | 4,850 |
| 1989-01-11 | 1,010 | 1,010 | 980 | 980 | 654,000 | 4,900 |
| 1989-01-10 | 1,040 | 1,050 | 995 | 1,010 | 1,379,000 | 5,050 |
| 1989-01-09 | 969 | 1,040 | 969 | 1,030 | 1,797,000 | 5,150 |
| 1989-01-06 | 940 | 975 | 940 | 969 | 255,000 | 4,845 |
| 1989-01-05 | 965 | 965 | 938 | 938 | 100,000 | 4,690 |
| 1989-01-04 | 970 | 970 | 938 | 938 | 45,000 | 4,690 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.05株 [1983-09-27]1株→1.1株
