2607 不二製油グループ本社(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 | 1,610 | 1,640 | 1,600 | 1,610 | 112,000 | 1,610 |
| 1989-12-28 | 1,640 | 1,640 | 1,610 | 1,620 | 206,000 | 1,620 |
| 1989-12-27 | 1,590 | 1,650 | 1,570 | 1,650 | 611,000 | 1,650 |
| 1989-12-26 | 1,590 | 1,600 | 1,550 | 1,590 | 128,000 | 1,590 |
| 1989-12-25 | 1,550 | 1,580 | 1,550 | 1,580 | 55,000 | 1,580 |
| 1989-12-22 | 1,530 | 1,550 | 1,530 | 1,550 | 125,000 | 1,550 |
| 1989-12-21 | 1,520 | 1,520 | 1,510 | 1,510 | 57,000 | 1,510 |
| 1989-12-20 | 1,530 | 1,530 | 1,510 | 1,520 | 213,000 | 1,520 |
| 1989-12-19 | 1,550 | 1,550 | 1,520 | 1,540 | 272,000 | 1,540 |
| 1989-12-18 | 1,590 | 1,590 | 1,540 | 1,550 | 433,000 | 1,550 |
| 1989-12-15 | 1,590 | 1,600 | 1,560 | 1,600 | 94,000 | 1,600 |
| 1989-12-14 | 1,580 | 1,580 | 1,540 | 1,540 | 386,000 | 1,540 |
| 1989-12-13 | 1,580 | 1,580 | 1,560 | 1,580 | 75,000 | 1,580 |
| 1989-12-12 | 1,590 | 1,600 | 1,560 | 1,560 | 120,000 | 1,560 |
| 1989-12-11 | 1,590 | 1,600 | 1,540 | 1,590 | 148,000 | 1,590 |
| 1989-12-08 | 1,600 | 1,600 | 1,570 | 1,590 | 121,000 | 1,590 |
| 1989-12-07 | 1,620 | 1,620 | 1,600 | 1,600 | 163,000 | 1,600 |
| 1989-12-06 | 1,550 | 1,630 | 1,550 | 1,600 | 619,000 | 1,600 |
| 1989-12-05 | 1,550 | 1,550 | 1,520 | 1,550 | 1,143,000 | 1,550 |
| 1989-12-04 | 1,530 | 1,540 | 1,520 | 1,540 | 341,000 | 1,540 |
| 1989-12-01 | 1,540 | 1,550 | 1,520 | 1,520 | 125,000 | 1,520 |
| 1989-11-30 | 1,550 | 1,560 | 1,520 | 1,520 | 152,000 | 1,520 |
| 1989-11-29 | 1,550 | 1,560 | 1,540 | 1,540 | 113,000 | 1,540 |
| 1989-11-28 | 1,550 | 1,560 | 1,540 | 1,550 | 108,000 | 1,550 |
| 1989-11-27 | 1,580 | 1,580 | 1,550 | 1,550 | 121,000 | 1,550 |
| 1989-11-24 | 1,590 | 1,600 | 1,560 | 1,560 | 213,000 | 1,560 |
| 1989-11-22 | 1,560 | 1,600 | 1,550 | 1,590 | 204,000 | 1,590 |
| 1989-11-21 | 1,540 | 1,560 | 1,540 | 1,560 | 324,000 | 1,560 |
| 1989-11-20 | 1,550 | 1,550 | 1,540 | 1,540 | 60,000 | 1,540 |
| 1989-11-17 | 1,550 | 1,550 | 1,530 | 1,540 | 119,000 | 1,540 |
| 1989-11-16 | 1,560 | 1,570 | 1,550 | 1,550 | 79,000 | 1,550 |
| 1989-11-15 | 1,590 | 1,590 | 1,570 | 1,570 | 140,000 | 1,570 |
| 1989-11-14 | 1,590 | 1,600 | 1,580 | 1,590 | 88,000 | 1,590 |
| 1989-11-13 | 1,600 | 1,620 | 1,590 | 1,600 | 157,000 | 1,600 |
| 1989-11-10 | 1,590 | 1,600 | 1,590 | 1,590 | 68,000 | 1,590 |
| 1989-11-09 | 1,560 | 1,590 | 1,560 | 1,580 | 68,000 | 1,580 |
| 1989-11-08 | 1,580 | 1,600 | 1,580 | 1,590 | 68,000 | 1,590 |
| 1989-11-07 | 1,600 | 1,600 | 1,540 | 1,560 | 176,000 | 1,560 |
| 1989-11-06 | 1,620 | 1,620 | 1,590 | 1,600 | 56,000 | 1,600 |
| 1989-11-02 | 1,620 | 1,620 | 1,600 | 1,600 | 75,000 | 1,600 |
| 1989-11-01 | 1,650 | 1,650 | 1,600 | 1,620 | 44,000 | 1,620 |
| 1989-10-31 | 1,630 | 1,690 | 1,630 | 1,660 | 41,000 | 1,660 |
| 1989-10-30 | 1,600 | 1,640 | 1,590 | 1,640 | 58,000 | 1,640 |
| 1989-10-27 | 1,650 | 1,650 | 1,580 | 1,590 | 168,000 | 1,590 |
| 1989-10-26 | 1,690 | 1,700 | 1,660 | 1,660 | 171,000 | 1,660 |
| 1989-10-25 | 1,700 | 1,710 | 1,680 | 1,680 | 384,000 | 1,680 |
| 1989-10-24 | 1,700 | 1,700 | 1,670 | 1,670 | 136,000 | 1,670 |
| 1989-10-23 | 1,690 | 1,700 | 1,670 | 1,680 | 132,000 | 1,680 |
| 1989-10-20 | 1,660 | 1,710 | 1,660 | 1,670 | 130,000 | 1,670 |
| 1989-10-19 | 1,710 | 1,710 | 1,650 | 1,650 | 309,000 | 1,650 |
| 1989-10-18 | 1,670 | 1,690 | 1,660 | 1,670 | 126,000 | 1,670 |
| 1989-10-17 | 1,690 | 1,690 | 1,650 | 1,670 | 170,000 | 1,670 |
| 1989-10-16 | 1,640 | 1,680 | 1,640 | 1,670 | 340,000 | 1,670 |
| 1989-10-13 | 1,640 | 1,720 | 1,640 | 1,700 | 175,000 | 1,700 |
| 1989-10-12 | 1,700 | 1,730 | 1,630 | 1,650 | 154,000 | 1,650 |
| 1989-10-11 | 1,760 | 1,760 | 1,700 | 1,730 | 237,000 | 1,730 |
| 1989-10-09 | 1,780 | 1,790 | 1,750 | 1,760 | 504,000 | 1,760 |
| 1989-10-06 | 1,820 | 1,820 | 1,730 | 1,760 | 725,000 | 1,760 |
| 1989-10-05 | 1,780 | 1,830 | 1,750 | 1,790 | 4,005,000 | 1,790 |
| 1989-10-04 | 1,720 | 1,770 | 1,710 | 1,770 | 929,000 | 1,770 |
| 1989-10-03 | 1,750 | 1,750 | 1,700 | 1,700 | 579,000 | 1,700 |
| 1989-10-02 | 1,770 | 1,770 | 1,730 | 1,730 | 568,000 | 1,730 |
| 1989-09-29 | 1,730 | 1,790 | 1,710 | 1,760 | 3,079,000 | 1,760 |
| 1989-09-28 | 1,660 | 1,730 | 1,650 | 1,710 | 2,594,000 | 1,710 |
| 1989-09-27 | 1,600 | 1,660 | 1,590 | 1,650 | 667,000 | 1,650 |
| 1989-09-26 | 1,590 | 1,620 | 1,590 | 1,610 | 46,000 | 1,610 |
| 1989-09-25 | 1,610 | 1,620 | 1,550 | 1,620 | 207,000 | 1,620 |
| 1989-09-22 | 1,620 | 1,620 | 1,610 | 1,610 | 105,000 | 1,610 |
| 1989-09-21 | 1,660 | 1,660 | 1,620 | 1,620 | 137,000 | 1,620 |
| 1989-09-20 | 1,650 | 1,660 | 1,620 | 1,660 | 859,000 | 1,660 |
| 1989-09-19 | 1,650 | 1,660 | 1,620 | 1,650 | 956,000 | 1,650 |
| 1989-09-18 | 1,630 | 1,640 | 1,610 | 1,640 | 518,000 | 1,640 |
| 1989-09-14 | 1,610 | 1,630 | 1,600 | 1,610 | 781,000 | 1,610 |
| 1989-09-13 | 1,610 | 1,620 | 1,580 | 1,580 | 204,000 | 1,580 |
| 1989-09-12 | 1,590 | 1,600 | 1,570 | 1,590 | 115,000 | 1,590 |
| 1989-09-11 | 1,580 | 1,590 | 1,540 | 1,580 | 66,000 | 1,580 |
| 1989-09-08 | 1,630 | 1,630 | 1,590 | 1,590 | 423,000 | 1,590 |
| 1989-09-07 | 1,610 | 1,630 | 1,600 | 1,620 | 385,000 | 1,620 |
| 1989-09-06 | 1,600 | 1,620 | 1,570 | 1,600 | 697,000 | 1,600 |
| 1989-09-05 | 1,600 | 1,600 | 1,560 | 1,580 | 268,000 | 1,580 |
| 1989-09-04 | 1,580 | 1,600 | 1,550 | 1,590 | 408,000 | 1,590 |
| 1989-09-01 | 1,550 | 1,600 | 1,540 | 1,560 | 382,000 | 1,560 |
| 1989-08-31 | 1,580 | 1,590 | 1,520 | 1,520 | 146,000 | 1,520 |
| 1989-08-30 | 1,620 | 1,640 | 1,590 | 1,590 | 816,000 | 1,590 |
| 1989-08-29 | 1,540 | 1,600 | 1,540 | 1,600 | 697,000 | 1,600 |
| 1989-08-28 | 1,530 | 1,550 | 1,530 | 1,540 | 151,000 | 1,540 |
| 1989-08-25 | 1,550 | 1,560 | 1,520 | 1,530 | 151,000 | 1,530 |
| 1989-08-24 | 1,560 | 1,570 | 1,530 | 1,560 | 108,000 | 1,560 |
| 1989-08-23 | 1,570 | 1,580 | 1,560 | 1,570 | 439,000 | 1,570 |
| 1989-08-22 | 1,580 | 1,580 | 1,560 | 1,570 | 128,000 | 1,570 |
| 1989-08-21 | 1,560 | 1,570 | 1,550 | 1,550 | 166,000 | 1,550 |
| 1989-08-18 | 1,560 | 1,580 | 1,550 | 1,550 | 227,000 | 1,550 |
| 1989-08-17 | 1,560 | 1,560 | 1,540 | 1,560 | 151,000 | 1,560 |
| 1989-08-16 | 1,550 | 1,570 | 1,540 | 1,550 | 212,000 | 1,550 |
| 1989-08-15 | 1,600 | 1,600 | 1,560 | 1,580 | 117,000 | 1,580 |
| 1989-08-14 | 1,600 | 1,630 | 1,590 | 1,600 | 466,000 | 1,600 |
| 1989-08-11 | 1,640 | 1,640 | 1,600 | 1,630 | 874,000 | 1,630 |
| 1989-08-10 | 1,610 | 1,660 | 1,600 | 1,640 | 3,422,000 | 1,640 |
| 1989-08-09 | 1,580 | 1,620 | 1,560 | 1,620 | 825,000 | 1,620 |
| 1989-08-08 | 1,560 | 1,580 | 1,560 | 1,570 | 359,000 | 1,570 |
| 1989-08-07 | 1,560 | 1,570 | 1,550 | 1,550 | 352,000 | 1,550 |
| 1989-08-04 | 1,580 | 1,590 | 1,560 | 1,560 | 464,000 | 1,560 |
| 1989-08-03 | 1,620 | 1,630 | 1,570 | 1,590 | 1,200,000 | 1,590 |
| 1989-08-02 | 1,600 | 1,620 | 1,570 | 1,610 | 2,667,000 | 1,610 |
| 1989-08-01 | 1,570 | 1,610 | 1,560 | 1,580 | 3,324,000 | 1,580 |
| 1989-07-31 | 1,550 | 1,570 | 1,520 | 1,530 | 1,035,000 | 1,530 |
| 1989-07-28 | 1,550 | 1,560 | 1,530 | 1,530 | 1,828,000 | 1,530 |
| 1989-07-27 | 1,480 | 1,550 | 1,480 | 1,540 | 2,949,000 | 1,540 |
| 1989-07-26 | 1,480 | 1,480 | 1,460 | 1,480 | 444,000 | 1,480 |
| 1989-07-25 | 1,490 | 1,510 | 1,470 | 1,480 | 1,944,000 | 1,480 |
| 1989-07-24 | 1,430 | 1,490 | 1,420 | 1,480 | 2,182,000 | 1,480 |
| 1989-07-21 | 1,420 | 1,440 | 1,410 | 1,410 | 737,000 | 1,410 |
| 1989-07-20 | 1,400 | 1,410 | 1,380 | 1,410 | 304,000 | 1,410 |
| 1989-07-19 | 1,400 | 1,410 | 1,390 | 1,390 | 213,000 | 1,390 |
| 1989-07-18 | 1,390 | 1,440 | 1,390 | 1,390 | 962,000 | 1,390 |
| 1989-07-17 | 1,390 | 1,400 | 1,380 | 1,380 | 83,000 | 1,380 |
| 1989-07-14 | 1,400 | 1,410 | 1,380 | 1,390 | 271,000 | 1,390 |
| 1989-07-13 | 1,390 | 1,430 | 1,370 | 1,390 | 903,000 | 1,390 |
| 1989-07-12 | 1,360 | 1,370 | 1,350 | 1,370 | 271,000 | 1,370 |
| 1989-07-11 | 1,350 | 1,360 | 1,340 | 1,350 | 136,000 | 1,350 |
| 1989-07-10 | 1,330 | 1,350 | 1,320 | 1,350 | 79,000 | 1,350 |
| 1989-07-07 | 1,350 | 1,350 | 1,320 | 1,320 | 171,000 | 1,320 |
| 1989-07-06 | 1,350 | 1,350 | 1,330 | 1,330 | 109,000 | 1,330 |
| 1989-07-05 | 1,330 | 1,350 | 1,320 | 1,340 | 91,000 | 1,340 |
| 1989-07-04 | 1,310 | 1,320 | 1,310 | 1,320 | 10,000 | 1,320 |
| 1989-07-03 | 1,330 | 1,330 | 1,300 | 1,300 | 76,000 | 1,300 |
| 1989-06-30 | 1,350 | 1,350 | 1,330 | 1,330 | 34,000 | 1,330 |
| 1989-06-29 | 1,340 | 1,360 | 1,330 | 1,350 | 65,000 | 1,350 |
| 1989-06-28 | 1,350 | 1,350 | 1,330 | 1,340 | 74,000 | 1,340 |
| 1989-06-27 | 1,340 | 1,360 | 1,310 | 1,360 | 57,000 | 1,360 |
| 1989-06-26 | 1,360 | 1,360 | 1,330 | 1,340 | 106,000 | 1,340 |
| 1989-06-23 | 1,340 | 1,360 | 1,310 | 1,340 | 103,000 | 1,340 |
| 1989-06-22 | 1,300 | 1,320 | 1,280 | 1,320 | 93,000 | 1,320 |
| 1989-06-21 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1989-06-20 | 1,310 | 1,310 | 1,280 | 1,280 | 37,000 | 1,280 |
| 1989-06-19 | 1,300 | 1,300 | 1,300 | 1,300 | 26,000 | 1,300 |
| 1989-06-16 | 1,300 | 1,320 | 1,280 | 1,300 | 67,000 | 1,300 |
| 1989-06-15 | 1,310 | 1,310 | 1,300 | 1,300 | 41,000 | 1,300 |
| 1989-06-14 | 1,350 | 1,350 | 1,300 | 1,310 | 45,000 | 1,310 |
| 1989-06-13 | 1,350 | 1,360 | 1,350 | 1,350 | 33,000 | 1,350 |
| 1989-06-12 | 1,370 | 1,370 | 1,350 | 1,350 | 46,000 | 1,350 |
| 1989-06-09 | 1,380 | 1,380 | 1,370 | 1,370 | 68,000 | 1,370 |
| 1989-06-08 | 1,380 | 1,390 | 1,370 | 1,380 | 214,000 | 1,380 |
| 1989-06-07 | 1,350 | 1,370 | 1,350 | 1,360 | 189,000 | 1,360 |
| 1989-06-06 | 1,350 | 1,370 | 1,340 | 1,350 | 68,000 | 1,350 |
| 1989-06-05 | 1,360 | 1,370 | 1,350 | 1,350 | 29,000 | 1,350 |
| 1989-06-02 | 1,370 | 1,370 | 1,360 | 1,360 | 16,000 | 1,360 |
| 1989-06-01 | 1,380 | 1,390 | 1,370 | 1,370 | 242,000 | 1,370 |
| 1989-05-31 | 1,350 | 1,380 | 1,340 | 1,360 | 168,000 | 1,360 |
| 1989-05-30 | 1,350 | 1,350 | 1,340 | 1,340 | 95,000 | 1,340 |
| 1989-05-29 | 1,350 | 1,350 | 1,340 | 1,350 | 100,000 | 1,350 |
| 1989-05-26 | 1,350 | 1,360 | 1,340 | 1,350 | 28,000 | 1,350 |
| 1989-05-25 | 1,360 | 1,360 | 1,330 | 1,330 | 16,000 | 1,330 |
| 1989-05-24 | 1,340 | 1,350 | 1,320 | 1,320 | 61,000 | 1,320 |
| 1989-05-23 | 1,330 | 1,350 | 1,320 | 1,320 | 45,000 | 1,320 |
| 1989-05-22 | 1,360 | 1,360 | 1,300 | 1,320 | 122,000 | 1,320 |
| 1989-05-19 | 1,370 | 1,370 | 1,340 | 1,350 | 30,000 | 1,350 |
| 1989-05-18 | 1,350 | 1,360 | 1,340 | 1,360 | 30,000 | 1,360 |
| 1989-05-17 | 1,380 | 1,380 | 1,360 | 1,370 | 37,000 | 1,370 |
| 1989-05-16 | 1,360 | 1,380 | 1,350 | 1,370 | 126,000 | 1,370 |
| 1989-05-15 | 1,360 | 1,360 | 1,340 | 1,340 | 53,000 | 1,340 |
| 1989-05-12 | 1,360 | 1,380 | 1,350 | 1,360 | 109,000 | 1,360 |
| 1989-05-11 | 1,400 | 1,410 | 1,370 | 1,370 | 232,000 | 1,370 |
| 1989-05-10 | 1,400 | 1,410 | 1,380 | 1,400 | 330,000 | 1,400 |
| 1989-05-09 | 1,380 | 1,430 | 1,370 | 1,410 | 858,000 | 1,410 |
| 1989-05-08 | 1,370 | 1,380 | 1,360 | 1,380 | 407,000 | 1,380 |
| 1989-05-02 | 1,350 | 1,360 | 1,340 | 1,360 | 417,000 | 1,360 |
| 1989-05-01 | 1,320 | 1,340 | 1,310 | 1,340 | 201,000 | 1,340 |
| 1989-04-28 | 1,350 | 1,350 | 1,300 | 1,300 | 118,000 | 1,300 |
| 1989-04-27 | 1,310 | 1,340 | 1,300 | 1,340 | 217,000 | 1,340 |
| 1989-04-26 | 1,300 | 1,310 | 1,280 | 1,290 | 102,000 | 1,290 |
| 1989-04-25 | 1,300 | 1,300 | 1,290 | 1,300 | 35,000 | 1,300 |
| 1989-04-24 | 1,330 | 1,330 | 1,290 | 1,320 | 71,000 | 1,320 |
| 1989-04-21 | 1,320 | 1,320 | 1,300 | 1,320 | 45,000 | 1,320 |
| 1989-04-20 | 1,310 | 1,330 | 1,300 | 1,310 | 94,000 | 1,310 |
| 1989-04-19 | 1,330 | 1,330 | 1,300 | 1,330 | 180,000 | 1,330 |
| 1989-04-18 | 1,330 | 1,340 | 1,300 | 1,310 | 132,000 | 1,310 |
| 1989-04-17 | 1,290 | 1,330 | 1,290 | 1,310 | 120,000 | 1,310 |
| 1989-04-14 | 1,280 | 1,290 | 1,260 | 1,260 | 24,000 | 1,260 |
| 1989-04-13 | 1,300 | 1,300 | 1,280 | 1,280 | 39,000 | 1,280 |
| 1989-04-12 | 1,320 | 1,320 | 1,300 | 1,310 | 117,000 | 1,310 |
| 1989-04-11 | 1,300 | 1,320 | 1,300 | 1,300 | 170,000 | 1,300 |
| 1989-04-10 | 1,290 | 1,310 | 1,260 | 1,300 | 154,000 | 1,300 |
| 1989-04-07 | 1,270 | 1,280 | 1,250 | 1,250 | 63,000 | 1,250 |
| 1989-04-06 | 1,260 | 1,260 | 1,260 | 1,260 | 37,000 | 1,260 |
| 1989-04-05 | 1,260 | 1,260 | 1,220 | 1,220 | 252,000 | 1,220 |
| 1989-04-04 | 1,270 | 1,270 | 1,250 | 1,270 | 94,000 | 1,270 |
| 1989-04-03 | 1,270 | 1,270 | 1,240 | 1,250 | 63,000 | 1,250 |
| 1989-03-31 | 1,250 | 1,260 | 1,240 | 1,260 | 38,000 | 1,260 |
| 1989-03-30 | 1,250 | 1,260 | 1,240 | 1,250 | 28,000 | 1,250 |
| 1989-03-29 | 1,230 | 1,230 | 1,230 | 1,230 | 8,000 | 1,230 |
| 1989-03-28 | 1,240 | 1,240 | 1,230 | 1,240 | 74,000 | 1,240 |
| 1989-03-27 | 1,240 | 1,240 | 1,220 | 1,240 | 65,000 | 1,240 |
| 1989-03-24 | 1,240 | 1,240 | 1,230 | 1,230 | 10,000 | 1,230 |
| 1989-03-23 | 1,240 | 1,240 | 1,230 | 1,240 | 36,000 | 1,240 |
| 1989-03-22 | 1,240 | 1,240 | 1,230 | 1,240 | 65,000 | 1,240 |
| 1989-03-20 | 1,240 | 1,270 | 1,230 | 1,250 | 221,000 | 1,250 |
| 1989-03-17 | 1,240 | 1,250 | 1,230 | 1,250 | 71,000 | 1,250 |
| 1989-03-16 | 1,220 | 1,240 | 1,220 | 1,240 | 62,000 | 1,240 |
| 1989-03-15 | 1,250 | 1,250 | 1,200 | 1,200 | 152,000 | 1,200 |
| 1989-03-14 | 1,260 | 1,260 | 1,250 | 1,250 | 78,000 | 1,250 |
| 1989-03-13 | 1,280 | 1,280 | 1,260 | 1,260 | 44,000 | 1,260 |
| 1989-03-10 | 1,260 | 1,270 | 1,260 | 1,260 | 15,000 | 1,260 |
| 1989-03-09 | 1,270 | 1,270 | 1,260 | 1,260 | 26,000 | 1,260 |
| 1989-03-08 | 1,290 | 1,290 | 1,260 | 1,260 | 69,000 | 1,260 |
| 1989-03-07 | 1,300 | 1,310 | 1,280 | 1,280 | 125,000 | 1,280 |
| 1989-03-06 | 1,290 | 1,290 | 1,280 | 1,290 | 44,000 | 1,290 |
| 1989-03-03 | 1,300 | 1,300 | 1,280 | 1,280 | 71,000 | 1,280 |
| 1989-03-02 | 1,300 | 1,310 | 1,300 | 1,300 | 45,000 | 1,300 |
| 1989-03-01 | 1,320 | 1,350 | 1,280 | 1,280 | 41,000 | 1,280 |
| 1989-02-28 | 1,310 | 1,340 | 1,310 | 1,310 | 71,000 | 1,310 |
| 1989-02-27 | 1,330 | 1,330 | 1,310 | 1,310 | 10,000 | 1,310 |
| 1989-02-23 | 1,340 | 1,350 | 1,310 | 1,350 | 197,000 | 1,350 |
| 1989-02-22 | 1,320 | 1,350 | 1,320 | 1,350 | 198,000 | 1,350 |
| 1989-02-21 | 1,300 | 1,330 | 1,290 | 1,330 | 81,000 | 1,330 |
| 1989-02-20 | 1,320 | 1,320 | 1,300 | 1,310 | 83,000 | 1,310 |
| 1989-02-17 | 1,330 | 1,340 | 1,300 | 1,300 | 73,000 | 1,300 |
| 1989-02-16 | 1,350 | 1,350 | 1,310 | 1,350 | 103,000 | 1,350 |
| 1989-02-15 | 1,360 | 1,380 | 1,360 | 1,360 | 78,000 | 1,360 |
| 1989-02-14 | 1,370 | 1,380 | 1,350 | 1,350 | 136,000 | 1,350 |
| 1989-02-13 | 1,360 | 1,370 | 1,350 | 1,350 | 310,000 | 1,350 |
| 1989-02-10 | 1,330 | 1,370 | 1,330 | 1,340 | 150,000 | 1,340 |
| 1989-02-09 | 1,330 | 1,340 | 1,320 | 1,330 | 44,000 | 1,330 |
| 1989-02-08 | 1,330 | 1,350 | 1,330 | 1,330 | 51,000 | 1,330 |
| 1989-02-07 | 1,330 | 1,330 | 1,310 | 1,320 | 89,000 | 1,320 |
| 1989-02-06 | 1,360 | 1,360 | 1,340 | 1,340 | 58,000 | 1,340 |
| 1989-02-03 | 1,380 | 1,400 | 1,360 | 1,360 | 58,000 | 1,360 |
| 1989-02-02 | 1,350 | 1,370 | 1,350 | 1,360 | 49,000 | 1,360 |
| 1989-02-01 | 1,380 | 1,380 | 1,340 | 1,340 | 29,000 | 1,340 |
| 1989-01-31 | 1,370 | 1,390 | 1,350 | 1,370 | 50,000 | 1,370 |
| 1989-01-30 | 1,410 | 1,410 | 1,360 | 1,360 | 39,000 | 1,360 |
| 1989-01-28 | 1,400 | 1,420 | 1,400 | 1,400 | 53,000 | 1,400 |
| 1989-01-27 | 1,390 | 1,430 | 1,390 | 1,400 | 260,000 | 1,400 |
| 1989-01-26 | 1,350 | 1,410 | 1,350 | 1,410 | 403,000 | 1,410 |
| 1989-01-25 | 1,320 | 1,350 | 1,320 | 1,340 | 97,000 | 1,340 |
| 1989-01-24 | 1,330 | 1,330 | 1,320 | 1,320 | 59,000 | 1,320 |
| 1989-01-23 | 1,340 | 1,350 | 1,320 | 1,320 | 68,000 | 1,320 |
| 1989-01-20 | 1,300 | 1,330 | 1,280 | 1,330 | 146,000 | 1,330 |
| 1989-01-19 | 1,290 | 1,300 | 1,280 | 1,280 | 88,000 | 1,280 |
| 1989-01-18 | 1,270 | 1,280 | 1,270 | 1,270 | 124,000 | 1,270 |
| 1989-01-17 | 1,280 | 1,290 | 1,270 | 1,270 | 103,000 | 1,270 |
| 1989-01-13 | 1,280 | 1,290 | 1,270 | 1,280 | 146,000 | 1,280 |
| 1989-01-12 | 1,300 | 1,300 | 1,290 | 1,290 | 41,000 | 1,290 |
| 1989-01-11 | 1,270 | 1,300 | 1,270 | 1,300 | 51,000 | 1,300 |
| 1989-01-10 | 1,280 | 1,280 | 1,250 | 1,260 | 156,000 | 1,260 |
| 1989-01-09 | 1,280 | 1,300 | 1,260 | 1,260 | 39,000 | 1,260 |
| 1989-01-06 | 1,260 | 1,300 | 1,260 | 1,300 | 35,000 | 1,300 |
| 1989-01-05 | 1,280 | 1,280 | 1,270 | 1,280 | 16,000 | 1,280 |
| 1989-01-04 | 1,280 | 1,280 | 1,260 | 1,260 | 17,000 | 1,260 |
分割・併合履歴 ： [1987-09-26]1株→1.1株 [1985-09-26]1株→1.1株
