2871 (株)ニチレイ 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 | 1,480 | 1,480 | 1,460 | 1,470 | 249,000 | 2,940 |
| 1989-12-28 | 1,480 | 1,480 | 1,460 | 1,480 | 479,000 | 2,960 |
| 1989-12-27 | 1,480 | 1,490 | 1,470 | 1,470 | 607,000 | 2,940 |
| 1989-12-26 | 1,430 | 1,470 | 1,430 | 1,470 | 504,000 | 2,940 |
| 1989-12-25 | 1,440 | 1,460 | 1,400 | 1,440 | 569,000 | 2,880 |
| 1989-12-22 | 1,430 | 1,450 | 1,420 | 1,440 | 592,000 | 2,880 |
| 1989-12-21 | 1,420 | 1,440 | 1,420 | 1,430 | 964,000 | 2,860 |
| 1989-12-20 | 1,440 | 1,460 | 1,420 | 1,440 | 1,097,000 | 2,880 |
| 1989-12-19 | 1,450 | 1,480 | 1,440 | 1,460 | 1,371,000 | 2,920 |
| 1989-12-18 | 1,460 | 1,470 | 1,440 | 1,470 | 494,000 | 2,940 |
| 1989-12-15 | 1,450 | 1,460 | 1,450 | 1,460 | 618,000 | 2,920 |
| 1989-12-14 | 1,490 | 1,490 | 1,450 | 1,470 | 1,025,000 | 2,940 |
| 1989-12-13 | 1,470 | 1,490 | 1,460 | 1,490 | 1,047,000 | 2,980 |
| 1989-12-12 | 1,470 | 1,470 | 1,450 | 1,460 | 873,000 | 2,920 |
| 1989-12-11 | 1,470 | 1,480 | 1,470 | 1,480 | 355,000 | 2,960 |
| 1989-12-08 | 1,480 | 1,480 | 1,460 | 1,470 | 852,000 | 2,940 |
| 1989-12-07 | 1,460 | 1,470 | 1,450 | 1,470 | 439,000 | 2,940 |
| 1989-12-06 | 1,470 | 1,470 | 1,450 | 1,470 | 706,000 | 2,940 |
| 1989-12-05 | 1,470 | 1,480 | 1,440 | 1,460 | 1,958,000 | 2,920 |
| 1989-12-04 | 1,440 | 1,450 | 1,420 | 1,450 | 1,053,000 | 2,900 |
| 1989-12-01 | 1,460 | 1,470 | 1,430 | 1,440 | 799,000 | 2,880 |
| 1989-11-30 | 1,450 | 1,460 | 1,430 | 1,460 | 435,000 | 2,920 |
| 1989-11-29 | 1,460 | 1,470 | 1,440 | 1,440 | 364,000 | 2,880 |
| 1989-11-28 | 1,440 | 1,450 | 1,440 | 1,440 | 533,000 | 2,880 |
| 1989-11-27 | 1,470 | 1,480 | 1,450 | 1,460 | 565,000 | 2,920 |
| 1989-11-24 | 1,470 | 1,480 | 1,430 | 1,460 | 591,000 | 2,920 |
| 1989-11-22 | 1,440 | 1,470 | 1,420 | 1,470 | 608,000 | 2,940 |
| 1989-11-21 | 1,410 | 1,440 | 1,410 | 1,430 | 394,000 | 2,860 |
| 1989-11-20 | 1,430 | 1,440 | 1,400 | 1,410 | 460,000 | 2,820 |
| 1989-11-17 | 1,450 | 1,450 | 1,430 | 1,450 | 315,000 | 2,900 |
| 1989-11-16 | 1,430 | 1,450 | 1,430 | 1,450 | 506,000 | 2,900 |
| 1989-11-15 | 1,440 | 1,460 | 1,440 | 1,440 | 362,000 | 2,880 |
| 1989-11-14 | 1,470 | 1,470 | 1,420 | 1,430 | 494,000 | 2,860 |
| 1989-11-13 | 1,470 | 1,470 | 1,450 | 1,470 | 319,000 | 2,940 |
| 1989-11-10 | 1,480 | 1,510 | 1,460 | 1,460 | 2,175,000 | 2,920 |
| 1989-11-09 | 1,420 | 1,460 | 1,380 | 1,460 | 2,238,000 | 2,920 |
| 1989-11-08 | 1,430 | 1,430 | 1,410 | 1,420 | 392,000 | 2,840 |
| 1989-11-07 | 1,430 | 1,430 | 1,410 | 1,420 | 409,000 | 2,840 |
| 1989-11-06 | 1,420 | 1,440 | 1,410 | 1,430 | 1,045,000 | 2,860 |
| 1989-11-02 | 1,460 | 1,460 | 1,420 | 1,420 | 477,000 | 2,840 |
| 1989-11-01 | 1,450 | 1,460 | 1,420 | 1,440 | 534,000 | 2,880 |
| 1989-10-31 | 1,470 | 1,470 | 1,450 | 1,460 | 842,000 | 2,920 |
| 1989-10-30 | 1,480 | 1,480 | 1,460 | 1,470 | 442,000 | 2,940 |
| 1989-10-27 | 1,480 | 1,490 | 1,460 | 1,480 | 1,294,000 | 2,960 |
| 1989-10-26 | 1,470 | 1,490 | 1,470 | 1,480 | 1,326,000 | 2,960 |
| 1989-10-25 | 1,480 | 1,490 | 1,450 | 1,460 | 1,611,000 | 2,920 |
| 1989-10-24 | 1,510 | 1,550 | 1,480 | 1,500 | 9,174,000 | 3,000 |
| 1989-10-23 | 1,470 | 1,520 | 1,470 | 1,520 | 7,279,000 | 3,040 |
| 1989-10-20 | 1,440 | 1,460 | 1,430 | 1,460 | 2,418,000 | 2,920 |
| 1989-10-19 | 1,430 | 1,440 | 1,420 | 1,430 | 1,695,000 | 2,860 |
| 1989-10-18 | 1,400 | 1,460 | 1,400 | 1,410 | 2,179,000 | 2,820 |
| 1989-10-17 | 1,400 | 1,430 | 1,370 | 1,410 | 2,377,000 | 2,820 |
| 1989-10-16 | 1,360 | 1,390 | 1,360 | 1,380 | 972,000 | 2,760 |
| 1989-10-13 | 1,410 | 1,410 | 1,370 | 1,390 | 1,218,000 | 2,780 |
| 1989-10-12 | 1,440 | 1,440 | 1,390 | 1,400 | 780,000 | 2,800 |
| 1989-10-11 | 1,450 | 1,480 | 1,420 | 1,440 | 4,865,000 | 2,880 |
| 1989-10-09 | 1,390 | 1,460 | 1,380 | 1,460 | 2,424,000 | 2,920 |
| 1989-10-06 | 1,400 | 1,410 | 1,360 | 1,390 | 839,000 | 2,780 |
| 1989-10-05 | 1,420 | 1,430 | 1,400 | 1,420 | 1,006,000 | 2,840 |
| 1989-10-04 | 1,440 | 1,450 | 1,400 | 1,430 | 1,875,000 | 2,860 |
| 1989-10-03 | 1,420 | 1,490 | 1,410 | 1,450 | 5,558,000 | 2,900 |
| 1989-10-02 | 1,410 | 1,420 | 1,390 | 1,420 | 1,093,000 | 2,840 |
| 1989-09-29 | 1,430 | 1,430 | 1,390 | 1,400 | 2,072,000 | 2,800 |
| 1989-09-28 | 1,390 | 1,440 | 1,380 | 1,440 | 5,786,000 | 2,880 |
| 1989-09-27 | 1,360 | 1,390 | 1,360 | 1,370 | 3,843,000 | 2,740 |
| 1989-09-26 | 1,350 | 1,370 | 1,340 | 1,350 | 1,711,000 | 2,700 |
| 1989-09-25 | 1,350 | 1,360 | 1,340 | 1,350 | 1,534,000 | 2,700 |
| 1989-09-22 | 1,330 | 1,350 | 1,310 | 1,350 | 1,188,000 | 2,700 |
| 1989-09-21 | 1,300 | 1,310 | 1,290 | 1,310 | 620,000 | 2,620 |
| 1989-09-20 | 1,310 | 1,310 | 1,290 | 1,290 | 608,000 | 2,580 |
| 1989-09-19 | 1,310 | 1,320 | 1,300 | 1,310 | 365,000 | 2,620 |
| 1989-09-18 | 1,330 | 1,340 | 1,320 | 1,330 | 469,000 | 2,660 |
| 1989-09-14 | 1,310 | 1,320 | 1,300 | 1,320 | 603,000 | 2,640 |
| 1989-09-13 | 1,320 | 1,320 | 1,300 | 1,320 | 493,000 | 2,640 |
| 1989-09-12 | 1,310 | 1,320 | 1,290 | 1,310 | 664,000 | 2,620 |
| 1989-09-11 | 1,350 | 1,350 | 1,310 | 1,330 | 1,040,000 | 2,660 |
| 1989-09-08 | 1,360 | 1,360 | 1,340 | 1,350 | 2,636,000 | 2,700 |
| 1989-09-07 | 1,340 | 1,360 | 1,330 | 1,340 | 5,006,000 | 2,680 |
| 1989-09-06 | 1,330 | 1,350 | 1,320 | 1,330 | 5,464,000 | 2,660 |
| 1989-09-05 | 1,300 | 1,300 | 1,280 | 1,300 | 455,000 | 2,600 |
| 1989-09-04 | 1,300 | 1,300 | 1,280 | 1,300 | 485,000 | 2,600 |
| 1989-09-01 | 1,290 | 1,310 | 1,280 | 1,290 | 1,380,000 | 2,580 |
| 1989-08-31 | 1,260 | 1,280 | 1,250 | 1,270 | 609,000 | 2,540 |
| 1989-08-30 | 1,280 | 1,290 | 1,260 | 1,260 | 486,000 | 2,520 |
| 1989-08-29 | 1,300 | 1,300 | 1,280 | 1,290 | 528,000 | 2,580 |
| 1989-08-28 | 1,280 | 1,290 | 1,280 | 1,290 | 196,000 | 2,580 |
| 1989-08-25 | 1,290 | 1,290 | 1,270 | 1,280 | 169,000 | 2,560 |
| 1989-08-24 | 1,300 | 1,300 | 1,280 | 1,300 | 568,000 | 2,600 |
| 1989-08-23 | 1,280 | 1,290 | 1,280 | 1,290 | 650,000 | 2,580 |
| 1989-08-22 | 1,270 | 1,290 | 1,270 | 1,280 | 407,000 | 2,560 |
| 1989-08-21 | 1,280 | 1,300 | 1,280 | 1,290 | 369,000 | 2,580 |
| 1989-08-18 | 1,300 | 1,300 | 1,280 | 1,300 | 783,000 | 2,600 |
| 1989-08-17 | 1,290 | 1,300 | 1,280 | 1,300 | 260,000 | 2,600 |
| 1989-08-16 | 1,280 | 1,290 | 1,280 | 1,290 | 329,000 | 2,580 |
| 1989-08-15 | 1,280 | 1,290 | 1,270 | 1,290 | 203,000 | 2,580 |
| 1989-08-14 | 1,270 | 1,280 | 1,260 | 1,280 | 314,000 | 2,560 |
| 1989-08-11 | 1,290 | 1,290 | 1,270 | 1,270 | 253,000 | 2,540 |
| 1989-08-10 | 1,270 | 1,290 | 1,270 | 1,270 | 314,000 | 2,540 |
| 1989-08-09 | 1,270 | 1,290 | 1,270 | 1,290 | 450,000 | 2,580 |
| 1989-08-08 | 1,280 | 1,290 | 1,280 | 1,290 | 381,000 | 2,580 |
| 1989-08-07 | 1,290 | 1,290 | 1,280 | 1,290 | 173,000 | 2,580 |
| 1989-08-04 | 1,280 | 1,290 | 1,270 | 1,280 | 585,000 | 2,560 |
| 1989-08-03 | 1,300 | 1,310 | 1,280 | 1,290 | 1,782,000 | 2,580 |
| 1989-08-02 | 1,290 | 1,310 | 1,280 | 1,300 | 2,683,000 | 2,600 |
| 1989-08-01 | 1,270 | 1,280 | 1,250 | 1,270 | 1,206,000 | 2,540 |
| 1989-07-31 | 1,250 | 1,290 | 1,240 | 1,270 | 2,438,000 | 2,540 |
| 1989-07-28 | 1,240 | 1,260 | 1,230 | 1,250 | 2,634,000 | 2,500 |
| 1989-07-27 | 1,230 | 1,240 | 1,220 | 1,230 | 820,000 | 2,460 |
| 1989-07-26 | 1,250 | 1,250 | 1,230 | 1,250 | 1,337,000 | 2,500 |
| 1989-07-25 | 1,220 | 1,250 | 1,220 | 1,250 | 566,000 | 2,500 |
| 1989-07-24 | 1,220 | 1,240 | 1,220 | 1,220 | 439,000 | 2,440 |
| 1989-07-21 | 1,210 | 1,240 | 1,200 | 1,240 | 385,000 | 2,480 |
| 1989-07-20 | 1,180 | 1,200 | 1,180 | 1,180 | 503,000 | 2,360 |
| 1989-07-19 | 1,180 | 1,210 | 1,180 | 1,190 | 383,000 | 2,380 |
| 1989-07-18 | 1,220 | 1,220 | 1,190 | 1,190 | 241,000 | 2,380 |
| 1989-07-17 | 1,210 | 1,220 | 1,200 | 1,210 | 264,000 | 2,420 |
| 1989-07-14 | 1,230 | 1,230 | 1,200 | 1,200 | 254,000 | 2,400 |
| 1989-07-13 | 1,240 | 1,240 | 1,210 | 1,220 | 388,000 | 2,440 |
| 1989-07-12 | 1,240 | 1,250 | 1,230 | 1,240 | 164,000 | 2,480 |
| 1989-07-11 | 1,250 | 1,260 | 1,240 | 1,240 | 880,000 | 2,480 |
| 1989-07-10 | 1,240 | 1,270 | 1,230 | 1,270 | 1,558,000 | 2,540 |
| 1989-07-07 | 1,220 | 1,240 | 1,200 | 1,240 | 1,155,000 | 2,480 |
| 1989-07-06 | 1,200 | 1,210 | 1,180 | 1,200 | 415,000 | 2,400 |
| 1989-07-05 | 1,160 | 1,180 | 1,150 | 1,160 | 424,000 | 2,320 |
| 1989-07-04 | 1,170 | 1,180 | 1,160 | 1,160 | 396,000 | 2,320 |
| 1989-07-03 | 1,180 | 1,180 | 1,170 | 1,170 | 237,000 | 2,340 |
| 1989-06-30 | 1,190 | 1,200 | 1,180 | 1,190 | 295,000 | 2,380 |
| 1989-06-29 | 1,200 | 1,200 | 1,190 | 1,200 | 293,000 | 2,400 |
| 1989-06-28 | 1,210 | 1,210 | 1,190 | 1,200 | 439,000 | 2,400 |
| 1989-06-27 | 1,200 | 1,220 | 1,200 | 1,210 | 856,000 | 2,420 |
| 1989-06-26 | 1,200 | 1,210 | 1,190 | 1,210 | 859,000 | 2,420 |
| 1989-06-23 | 1,190 | 1,210 | 1,190 | 1,190 | 492,000 | 2,380 |
| 1989-06-22 | 1,190 | 1,190 | 1,170 | 1,180 | 321,000 | 2,360 |
| 1989-06-21 | 1,180 | 1,190 | 1,170 | 1,190 | 167,000 | 2,380 |
| 1989-06-20 | 1,150 | 1,200 | 1,140 | 1,190 | 279,000 | 2,380 |
| 1989-06-19 | 1,150 | 1,160 | 1,150 | 1,160 | 175,000 | 2,320 |
| 1989-06-16 | 1,210 | 1,210 | 1,140 | 1,150 | 449,000 | 2,300 |
| 1989-06-15 | 1,220 | 1,220 | 1,180 | 1,190 | 411,000 | 2,380 |
| 1989-06-14 | 1,220 | 1,220 | 1,200 | 1,220 | 217,000 | 2,440 |
| 1989-06-13 | 1,210 | 1,220 | 1,200 | 1,220 | 639,000 | 2,440 |
| 1989-06-12 | 1,220 | 1,220 | 1,210 | 1,220 | 407,000 | 2,440 |
| 1989-06-09 | 1,230 | 1,240 | 1,210 | 1,210 | 391,000 | 2,420 |
| 1989-06-08 | 1,190 | 1,240 | 1,190 | 1,210 | 629,000 | 2,420 |
| 1989-06-07 | 1,190 | 1,200 | 1,170 | 1,190 | 360,000 | 2,380 |
| 1989-06-06 | 1,170 | 1,200 | 1,160 | 1,190 | 442,000 | 2,380 |
| 1989-06-05 | 1,190 | 1,190 | 1,180 | 1,180 | 229,000 | 2,360 |
| 1989-06-02 | 1,220 | 1,220 | 1,180 | 1,200 | 630,000 | 2,400 |
| 1989-06-01 | 1,230 | 1,240 | 1,210 | 1,220 | 518,000 | 2,440 |
| 1989-05-31 | 1,250 | 1,250 | 1,230 | 1,250 | 308,000 | 2,500 |
| 1989-05-30 | 1,240 | 1,260 | 1,240 | 1,250 | 330,000 | 2,500 |
| 1989-05-29 | 1,270 | 1,270 | 1,240 | 1,260 | 271,000 | 2,520 |
| 1989-05-26 | 1,250 | 1,260 | 1,250 | 1,250 | 487,000 | 2,500 |
| 1989-05-25 | 1,270 | 1,270 | 1,250 | 1,260 | 398,000 | 2,520 |
| 1989-05-24 | 1,250 | 1,280 | 1,250 | 1,280 | 366,000 | 2,560 |
| 1989-05-23 | 1,240 | 1,270 | 1,240 | 1,250 | 544,000 | 2,500 |
| 1989-05-22 | 1,260 | 1,280 | 1,250 | 1,280 | 389,000 | 2,560 |
| 1989-05-19 | 1,230 | 1,260 | 1,220 | 1,250 | 704,000 | 2,500 |
| 1989-05-18 | 1,240 | 1,250 | 1,240 | 1,250 | 402,000 | 2,500 |
| 1989-05-17 | 1,250 | 1,260 | 1,240 | 1,260 | 729,000 | 2,520 |
| 1989-05-16 | 1,260 | 1,260 | 1,240 | 1,240 | 286,000 | 2,480 |
| 1989-05-15 | 1,260 | 1,270 | 1,240 | 1,240 | 665,000 | 2,480 |
| 1989-05-12 | 1,290 | 1,290 | 1,260 | 1,280 | 699,000 | 2,560 |
| 1989-05-11 | 1,270 | 1,290 | 1,260 | 1,290 | 937,000 | 2,580 |
| 1989-05-10 | 1,270 | 1,280 | 1,250 | 1,270 | 1,009,000 | 2,540 |
| 1989-05-09 | 1,300 | 1,300 | 1,270 | 1,270 | 1,185,000 | 2,540 |
| 1989-05-08 | 1,330 | 1,340 | 1,310 | 1,310 | 2,468,000 | 2,620 |
| 1989-05-02 | 1,280 | 1,330 | 1,280 | 1,330 | 3,895,000 | 2,660 |
| 1989-05-01 | 1,280 | 1,280 | 1,270 | 1,270 | 1,446,000 | 2,540 |
| 1989-04-28 | 1,280 | 1,290 | 1,270 | 1,270 | 1,969,000 | 2,540 |
| 1989-04-27 | 1,280 | 1,300 | 1,270 | 1,270 | 8,080,000 | 2,540 |
| 1989-04-26 | 1,240 | 1,280 | 1,230 | 1,270 | 8,162,000 | 2,540 |
| 1989-04-25 | 1,200 | 1,240 | 1,200 | 1,220 | 3,715,000 | 2,440 |
| 1989-04-24 | 1,160 | 1,190 | 1,160 | 1,180 | 2,817,000 | 2,360 |
| 1989-04-21 | 1,150 | 1,160 | 1,140 | 1,150 | 648,000 | 2,300 |
| 1989-04-20 | 1,150 | 1,180 | 1,140 | 1,160 | 555,000 | 2,320 |
| 1989-04-19 | 1,160 | 1,170 | 1,140 | 1,160 | 339,000 | 2,320 |
| 1989-04-18 | 1,160 | 1,170 | 1,150 | 1,150 | 616,000 | 2,300 |
| 1989-04-17 | 1,170 | 1,170 | 1,140 | 1,150 | 309,000 | 2,300 |
| 1989-04-14 | 1,180 | 1,180 | 1,160 | 1,170 | 701,000 | 2,340 |
| 1989-04-13 | 1,190 | 1,200 | 1,160 | 1,160 | 500,000 | 2,320 |
| 1989-04-12 | 1,220 | 1,230 | 1,200 | 1,200 | 384,000 | 2,400 |
| 1989-04-11 | 1,220 | 1,240 | 1,220 | 1,220 | 1,520,000 | 2,440 |
| 1989-04-10 | 1,250 | 1,250 | 1,220 | 1,230 | 1,766,000 | 2,460 |
| 1989-04-07 | 1,190 | 1,230 | 1,190 | 1,230 | 1,233,000 | 2,460 |
| 1989-04-06 | 1,200 | 1,200 | 1,190 | 1,190 | 574,000 | 2,380 |
| 1989-04-05 | 1,190 | 1,200 | 1,170 | 1,200 | 1,061,000 | 2,400 |
| 1989-04-04 | 1,200 | 1,200 | 1,170 | 1,200 | 943,000 | 2,400 |
| 1989-04-03 | 1,140 | 1,160 | 1,130 | 1,140 | 526,000 | 2,280 |
| 1989-03-31 | 1,120 | 1,140 | 1,110 | 1,140 | 428,000 | 2,280 |
| 1989-03-30 | 1,130 | 1,140 | 1,100 | 1,130 | 636,000 | 2,260 |
| 1989-03-29 | 1,120 | 1,150 | 1,120 | 1,130 | 534,000 | 2,260 |
| 1989-03-28 | 1,150 | 1,170 | 1,100 | 1,140 | 388,000 | 2,280 |
| 1989-03-27 | 1,140 | 1,140 | 1,120 | 1,140 | 441,000 | 2,280 |
| 1989-03-24 | 1,120 | 1,130 | 1,110 | 1,120 | 356,000 | 2,240 |
| 1989-03-23 | 1,110 | 1,120 | 1,100 | 1,110 | 500,000 | 2,220 |
| 1989-03-22 | 1,100 | 1,120 | 1,100 | 1,110 | 359,000 | 2,220 |
| 1989-03-20 | 1,110 | 1,120 | 1,090 | 1,110 | 242,000 | 2,220 |
| 1989-03-17 | 1,130 | 1,130 | 1,100 | 1,100 | 349,000 | 2,200 |
| 1989-03-16 | 1,140 | 1,140 | 1,110 | 1,110 | 233,000 | 2,220 |
| 1989-03-15 | 1,120 | 1,130 | 1,100 | 1,120 | 627,000 | 2,240 |
| 1989-03-14 | 1,100 | 1,120 | 1,090 | 1,100 | 667,000 | 2,200 |
| 1989-03-13 | 1,120 | 1,130 | 1,100 | 1,120 | 123,000 | 2,240 |
| 1989-03-10 | 1,110 | 1,130 | 1,090 | 1,130 | 661,000 | 2,260 |
| 1989-03-09 | 1,130 | 1,140 | 1,110 | 1,110 | 499,000 | 2,220 |
| 1989-03-08 | 1,140 | 1,150 | 1,130 | 1,140 | 274,000 | 2,280 |
| 1989-03-07 | 1,150 | 1,160 | 1,140 | 1,140 | 1,047,000 | 2,280 |
| 1989-03-06 | 1,140 | 1,170 | 1,130 | 1,170 | 398,000 | 2,340 |
| 1989-03-03 | 1,140 | 1,150 | 1,120 | 1,150 | 243,000 | 2,300 |
| 1989-03-02 | 1,150 | 1,150 | 1,120 | 1,140 | 405,000 | 2,280 |
| 1989-03-01 | 1,140 | 1,150 | 1,140 | 1,150 | 570,000 | 2,300 |
| 1989-02-28 | 1,180 | 1,190 | 1,160 | 1,160 | 363,000 | 2,320 |
| 1989-02-27 | 1,190 | 1,200 | 1,170 | 1,180 | 535,000 | 2,360 |
| 1989-02-23 | 1,160 | 1,190 | 1,150 | 1,190 | 436,000 | 2,380 |
| 1989-02-22 | 1,170 | 1,190 | 1,150 | 1,180 | 433,000 | 2,360 |
| 1989-02-21 | 1,150 | 1,160 | 1,150 | 1,160 | 316,000 | 2,320 |
| 1989-02-20 | 1,170 | 1,180 | 1,150 | 1,150 | 366,000 | 2,300 |
| 1989-02-17 | 1,170 | 1,180 | 1,160 | 1,160 | 410,000 | 2,320 |
| 1989-02-16 | 1,190 | 1,200 | 1,160 | 1,180 | 822,000 | 2,360 |
| 1989-02-15 | 1,200 | 1,200 | 1,190 | 1,190 | 521,000 | 2,380 |
| 1989-02-14 | 1,200 | 1,210 | 1,180 | 1,190 | 1,089,000 | 2,380 |
| 1989-02-13 | 1,170 | 1,190 | 1,170 | 1,180 | 520,000 | 2,360 |
| 1989-02-10 | 1,180 | 1,220 | 1,180 | 1,210 | 1,604,000 | 2,420 |
| 1989-02-09 | 1,220 | 1,220 | 1,180 | 1,190 | 876,000 | 2,380 |
| 1989-02-08 | 1,220 | 1,220 | 1,200 | 1,210 | 745,000 | 2,420 |
| 1989-02-07 | 1,250 | 1,250 | 1,210 | 1,210 | 3,874,000 | 2,420 |
| 1989-02-06 | 1,190 | 1,250 | 1,170 | 1,250 | 5,219,000 | 2,500 |
| 1989-02-03 | 1,170 | 1,180 | 1,160 | 1,180 | 551,000 | 2,360 |
| 1989-02-02 | 1,180 | 1,190 | 1,150 | 1,150 | 1,126,000 | 2,300 |
| 1989-02-01 | 1,200 | 1,200 | 1,160 | 1,180 | 1,760,000 | 2,360 |
| 1989-01-31 | 1,160 | 1,200 | 1,150 | 1,200 | 2,560,000 | 2,400 |
| 1989-01-30 | 1,150 | 1,170 | 1,150 | 1,160 | 171,000 | 2,320 |
| 1989-01-28 | 1,170 | 1,170 | 1,150 | 1,150 | 194,000 | 2,300 |
| 1989-01-27 | 1,170 | 1,180 | 1,160 | 1,170 | 435,000 | 2,340 |
| 1989-01-26 | 1,180 | 1,180 | 1,160 | 1,170 | 437,000 | 2,340 |
| 1989-01-25 | 1,180 | 1,180 | 1,160 | 1,180 | 952,000 | 2,360 |
| 1989-01-24 | 1,180 | 1,180 | 1,160 | 1,170 | 974,000 | 2,340 |
| 1989-01-23 | 1,160 | 1,180 | 1,160 | 1,160 | 1,130,000 | 2,320 |
| 1989-01-20 | 1,140 | 1,160 | 1,130 | 1,160 | 597,000 | 2,320 |
| 1989-01-19 | 1,150 | 1,150 | 1,120 | 1,140 | 1,021,000 | 2,280 |
| 1989-01-18 | 1,150 | 1,150 | 1,130 | 1,150 | 541,000 | 2,300 |
| 1989-01-17 | 1,150 | 1,160 | 1,120 | 1,150 | 439,000 | 2,300 |
| 1989-01-13 | 1,140 | 1,150 | 1,120 | 1,150 | 929,000 | 2,300 |
| 1989-01-12 | 1,130 | 1,140 | 1,120 | 1,140 | 471,000 | 2,280 |
| 1989-01-11 | 1,130 | 1,140 | 1,130 | 1,130 | 281,000 | 2,260 |
| 1989-01-10 | 1,140 | 1,140 | 1,130 | 1,140 | 524,000 | 2,280 |
| 1989-01-09 | 1,120 | 1,150 | 1,120 | 1,150 | 768,000 | 2,300 |
| 1989-01-06 | 1,150 | 1,150 | 1,110 | 1,110 | 485,000 | 2,220 |
| 1989-01-05 | 1,150 | 1,160 | 1,120 | 1,140 | 536,000 | 2,280 |
| 1989-01-04 | 1,130 | 1,140 | 1,120 | 1,140 | 93,000 | 2,280 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株
