3551 ダイニック(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 | 1,870 | 1,900 | 1,850 | 1,900 | 31,000 | 9,500 |
| 1989-12-28 | 1,840 | 1,850 | 1,840 | 1,850 | 28,000 | 9,250 |
| 1989-12-27 | 1,840 | 1,850 | 1,830 | 1,830 | 35,000 | 9,150 |
| 1989-12-26 | 1,810 | 1,820 | 1,790 | 1,820 | 19,000 | 9,100 |
| 1989-12-25 | 1,770 | 1,800 | 1,770 | 1,800 | 14,000 | 9,000 |
| 1989-12-22 | 1,820 | 1,820 | 1,760 | 1,790 | 42,000 | 8,950 |
| 1989-12-21 | 1,880 | 1,880 | 1,840 | 1,840 | 14,000 | 9,200 |
| 1989-12-20 | 1,880 | 1,880 | 1,880 | 1,880 | 11,000 | 9,400 |
| 1989-12-19 | 1,880 | 1,880 | 1,870 | 1,870 | 4,000 | 9,350 |
| 1989-12-18 | 1,910 | 1,910 | 1,870 | 1,870 | 28,000 | 9,350 |
| 1989-12-15 | 1,850 | 1,900 | 1,850 | 1,900 | 47,000 | 9,500 |
| 1989-12-14 | 1,850 | 1,860 | 1,820 | 1,860 | 12,000 | 9,300 |
| 1989-12-13 | 1,890 | 1,900 | 1,870 | 1,870 | 21,000 | 9,350 |
| 1989-12-12 | 1,880 | 1,890 | 1,880 | 1,880 | 15,000 | 9,400 |
| 1989-12-11 | 1,890 | 1,910 | 1,880 | 1,880 | 56,000 | 9,400 |
| 1989-12-08 | 1,870 | 1,890 | 1,850 | 1,890 | 21,000 | 9,450 |
| 1989-12-07 | 1,880 | 1,890 | 1,870 | 1,890 | 33,000 | 9,450 |
| 1989-12-06 | 1,880 | 1,880 | 1,880 | 1,880 | 27,000 | 9,400 |
| 1989-12-05 | 1,870 | 1,880 | 1,840 | 1,880 | 48,000 | 9,400 |
| 1989-12-04 | 1,880 | 1,880 | 1,880 | 1,880 | 7,000 | 9,400 |
| 1989-12-01 | 1,880 | 1,890 | 1,870 | 1,890 | 30,000 | 9,450 |
| 1989-11-30 | 1,930 | 1,930 | 1,890 | 1,890 | 26,000 | 9,450 |
| 1989-11-29 | 1,940 | 1,950 | 1,910 | 1,920 | 76,000 | 9,600 |
| 1989-11-28 | 1,930 | 1,970 | 1,930 | 1,960 | 16,000 | 9,800 |
| 1989-11-27 | 1,910 | 1,970 | 1,910 | 1,970 | 66,000 | 9,850 |
| 1989-11-24 | 1,920 | 1,950 | 1,910 | 1,910 | 23,000 | 9,550 |
| 1989-11-22 | 1,960 | 1,960 | 1,920 | 1,960 | 41,000 | 9,800 |
| 1989-11-21 | 1,950 | 1,980 | 1,920 | 1,980 | 66,000 | 9,900 |
| 1989-11-20 | 2,000 | 2,010 | 1,900 | 1,980 | 69,000 | 9,900 |
| 1989-11-17 | 1,940 | 2,000 | 1,930 | 2,000 | 115,000 | 10,000 |
| 1989-11-16 | 1,900 | 1,950 | 1,860 | 1,950 | 68,000 | 9,750 |
| 1989-11-15 | 1,930 | 1,930 | 1,890 | 1,930 | 13,000 | 9,650 |
| 1989-11-14 | 1,870 | 1,940 | 1,870 | 1,940 | 32,000 | 9,700 |
| 1989-11-13 | 1,900 | 1,900 | 1,860 | 1,900 | 33,000 | 9,500 |
| 1989-11-10 | 1,880 | 1,920 | 1,860 | 1,900 | 41,000 | 9,500 |
| 1989-11-09 | 1,870 | 1,890 | 1,870 | 1,890 | 17,000 | 9,450 |
| 1989-11-08 | 1,910 | 1,910 | 1,880 | 1,880 | 72,000 | 9,400 |
| 1989-11-07 | 1,900 | 1,940 | 1,860 | 1,940 | 29,000 | 9,700 |
| 1989-11-06 | 1,930 | 1,930 | 1,900 | 1,920 | 123,000 | 9,600 |
| 1989-11-02 | 1,910 | 1,920 | 1,910 | 1,910 | 142,000 | 9,550 |
| 1989-11-01 | 1,950 | 1,950 | 1,850 | 1,910 | 24,000 | 9,550 |
| 1989-10-31 | 1,920 | 1,950 | 1,880 | 1,950 | 34,000 | 9,750 |
| 1989-10-30 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 9,700 |
| 1989-10-27 | 1,870 | 1,980 | 1,870 | 1,940 | 203,000 | 9,700 |
| 1989-10-26 | 1,880 | 1,900 | 1,870 | 1,900 | 39,000 | 9,500 |
| 1989-10-25 | 1,910 | 1,920 | 1,910 | 1,910 | 14,000 | 9,550 |
| 1989-10-24 | 1,880 | 1,940 | 1,880 | 1,910 | 53,000 | 9,550 |
| 1989-10-23 | 1,930 | 1,930 | 1,910 | 1,910 | 2,000 | 9,550 |
| 1989-10-20 | 1,940 | 1,940 | 1,890 | 1,940 | 28,000 | 9,700 |
| 1989-10-19 | 1,940 | 1,940 | 1,920 | 1,940 | 63,000 | 9,700 |
| 1989-10-18 | 1,890 | 1,910 | 1,880 | 1,910 | 20,000 | 9,550 |
| 1989-10-17 | 1,910 | 1,950 | 1,910 | 1,910 | 23,000 | 9,550 |
| 1989-10-16 | 1,920 | 1,940 | 1,920 | 1,940 | 34,000 | 9,700 |
| 1989-10-13 | 1,980 | 1,980 | 1,920 | 1,980 | 24,000 | 9,900 |
| 1989-10-12 | 1,890 | 1,950 | 1,880 | 1,950 | 31,000 | 9,750 |
| 1989-10-11 | 1,920 | 1,960 | 1,900 | 1,900 | 14,000 | 9,500 |
| 1989-10-09 | 1,910 | 1,950 | 1,860 | 1,950 | 38,000 | 9,750 |
| 1989-10-06 | 1,910 | 1,930 | 1,860 | 1,930 | 78,000 | 9,650 |
| 1989-10-05 | 1,910 | 1,940 | 1,890 | 1,940 | 56,000 | 9,700 |
| 1989-10-04 | 1,940 | 1,940 | 1,890 | 1,940 | 50,000 | 9,700 |
| 1989-10-03 | 1,890 | 1,950 | 1,890 | 1,950 | 70,000 | 9,750 |
| 1989-10-02 | 1,910 | 1,920 | 1,910 | 1,920 | 43,000 | 9,600 |
| 1989-09-29 | 1,910 | 1,930 | 1,900 | 1,910 | 85,000 | 9,550 |
| 1989-09-28 | 1,950 | 1,970 | 1,940 | 1,940 | 70,000 | 9,700 |
| 1989-09-27 | 2,050 | 2,050 | 1,930 | 2,000 | 92,000 | 10,000 |
| 1989-09-26 | 1,930 | 2,090 | 1,920 | 2,030 | 512,000 | 10,150 |
| 1989-09-25 | 1,940 | 1,940 | 1,870 | 1,940 | 159,000 | 9,700 |
| 1989-09-22 | 1,890 | 1,930 | 1,880 | 1,910 | 262,000 | 9,550 |
| 1989-09-21 | 1,880 | 1,880 | 1,820 | 1,870 | 132,000 | 9,350 |
| 1989-09-20 | 1,850 | 1,870 | 1,820 | 1,870 | 103,000 | 9,350 |
| 1989-09-19 | 1,850 | 1,870 | 1,850 | 1,870 | 58,000 | 9,350 |
| 1989-09-18 | 1,860 | 1,890 | 1,850 | 1,880 | 152,000 | 9,400 |
| 1989-09-14 | 1,900 | 1,900 | 1,850 | 1,890 | 98,000 | 9,450 |
| 1989-09-13 | 1,890 | 1,900 | 1,870 | 1,900 | 37,000 | 9,500 |
| 1989-09-12 | 1,930 | 1,930 | 1,850 | 1,900 | 98,000 | 9,500 |
| 1989-09-11 | 1,950 | 1,950 | 1,900 | 1,940 | 88,000 | 9,700 |
| 1989-09-08 | 1,960 | 1,980 | 1,940 | 1,980 | 145,000 | 9,900 |
| 1989-09-07 | 2,000 | 2,040 | 1,950 | 1,990 | 1,392,000 | 9,950 |
| 1989-09-06 | 1,930 | 2,040 | 1,910 | 2,040 | 370,000 | 10,200 |
| 1989-09-05 | 1,930 | 1,960 | 1,910 | 1,960 | 60,000 | 9,800 |
| 1989-09-04 | 1,950 | 1,980 | 1,930 | 1,940 | 66,000 | 9,700 |
| 1989-09-01 | 1,940 | 1,980 | 1,930 | 1,970 | 225,000 | 9,850 |
| 1989-08-31 | 2,020 | 2,020 | 1,960 | 1,970 | 280,000 | 9,850 |
| 1989-08-30 | 2,040 | 2,070 | 1,970 | 2,010 | 827,000 | 10,050 |
| 1989-08-29 | 2,000 | 2,060 | 1,970 | 2,040 | 2,494,000 | 10,200 |
| 1989-08-28 | 1,890 | 1,990 | 1,850 | 1,990 | 518,000 | 9,950 |
| 1989-08-25 | 1,870 | 1,900 | 1,840 | 1,900 | 301,000 | 9,500 |
| 1989-08-24 | 1,850 | 1,900 | 1,830 | 1,870 | 523,000 | 9,350 |
| 1989-08-23 | 1,700 | 1,860 | 1,680 | 1,860 | 782,000 | 9,300 |
| 1989-08-22 | 1,600 | 1,710 | 1,600 | 1,700 | 278,000 | 8,500 |
| 1989-08-21 | 1,560 | 1,600 | 1,560 | 1,580 | 9,000 | 7,900 |
| 1989-08-18 | 1,580 | 1,590 | 1,580 | 1,590 | 16,000 | 7,950 |
| 1989-08-17 | 1,580 | 1,590 | 1,560 | 1,590 | 18,000 | 7,950 |
| 1989-08-16 | 1,610 | 1,610 | 1,580 | 1,600 | 15,000 | 8,000 |
| 1989-08-15 | 1,570 | 1,610 | 1,570 | 1,600 | 35,000 | 8,000 |
| 1989-08-14 | 1,590 | 1,600 | 1,590 | 1,600 | 33,000 | 8,000 |
| 1989-08-11 | 1,590 | 1,600 | 1,590 | 1,600 | 42,000 | 8,000 |
| 1989-08-10 | 1,580 | 1,600 | 1,560 | 1,600 | 35,000 | 8,000 |
| 1989-08-09 | 1,600 | 1,600 | 1,600 | 1,600 | 15,000 | 8,000 |
| 1989-08-08 | 1,610 | 1,620 | 1,580 | 1,600 | 121,000 | 8,000 |
| 1989-08-07 | 1,580 | 1,600 | 1,580 | 1,590 | 141,000 | 7,950 |
| 1989-08-04 | 1,540 | 1,580 | 1,530 | 1,580 | 87,000 | 7,900 |
| 1989-08-03 | 1,500 | 1,550 | 1,500 | 1,550 | 76,000 | 7,750 |
| 1989-08-02 | 1,490 | 1,510 | 1,490 | 1,510 | 92,000 | 7,550 |
| 1989-08-01 | 1,490 | 1,500 | 1,480 | 1,500 | 47,000 | 7,500 |
| 1989-07-31 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 | 7,450 |
| 1989-07-28 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 | 7,450 |
| 1989-07-27 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 7,550 |
| 1989-07-26 | 1,500 | 1,500 | 1,480 | 1,500 | 34,000 | 7,500 |
| 1989-07-25 | 1,530 | 1,530 | 1,490 | 1,510 | 50,000 | 7,550 |
| 1989-07-24 | 1,520 | 1,520 | 1,490 | 1,520 | 32,000 | 7,600 |
| 1989-07-21 | 1,500 | 1,520 | 1,500 | 1,520 | 19,000 | 7,600 |
| 1989-07-20 | 1,470 | 1,500 | 1,470 | 1,490 | 47,000 | 7,450 |
| 1989-07-19 | 1,480 | 1,500 | 1,480 | 1,500 | 18,000 | 7,500 |
| 1989-07-18 | 1,500 | 1,500 | 1,480 | 1,500 | 24,000 | 7,500 |
| 1989-07-17 | 1,480 | 1,500 | 1,480 | 1,500 | 27,000 | 7,500 |
| 1989-07-14 | 1,490 | 1,510 | 1,490 | 1,510 | 36,000 | 7,550 |
| 1989-07-13 | 1,500 | 1,520 | 1,490 | 1,520 | 39,000 | 7,600 |
| 1989-07-12 | 1,480 | 1,520 | 1,480 | 1,520 | 73,000 | 7,600 |
| 1989-07-11 | 1,520 | 1,530 | 1,500 | 1,510 | 27,000 | 7,550 |
| 1989-07-10 | 1,480 | 1,520 | 1,480 | 1,520 | 35,000 | 7,600 |
| 1989-07-07 | 1,490 | 1,540 | 1,490 | 1,540 | 39,000 | 7,700 |
| 1989-07-06 | 1,530 | 1,540 | 1,530 | 1,540 | 3,000 | 7,700 |
| 1989-07-05 | 1,500 | 1,530 | 1,500 | 1,530 | 22,000 | 7,650 |
| 1989-07-04 | 1,520 | 1,550 | 1,510 | 1,550 | 15,000 | 7,750 |
| 1989-07-03 | 1,480 | 1,540 | 1,480 | 1,530 | 80,000 | 7,650 |
| 1989-06-30 | 1,480 | 1,520 | 1,430 | 1,510 | 94,000 | 7,550 |
| 1989-06-29 | 1,500 | 1,500 | 1,490 | 1,500 | 26,000 | 7,500 |
| 1989-06-28 | 1,520 | 1,530 | 1,490 | 1,520 | 88,000 | 7,600 |
| 1989-06-27 | 1,500 | 1,550 | 1,500 | 1,550 | 63,000 | 7,750 |
| 1989-06-26 | 1,520 | 1,540 | 1,520 | 1,530 | 36,000 | 7,650 |
| 1989-06-23 | 1,520 | 1,530 | 1,490 | 1,530 | 30,000 | 7,650 |
| 1989-06-22 | 1,520 | 1,550 | 1,490 | 1,550 | 33,000 | 7,750 |
| 1989-06-21 | 1,470 | 1,530 | 1,470 | 1,530 | 33,000 | 7,650 |
| 1989-06-20 | 1,490 | 1,520 | 1,490 | 1,520 | 47,000 | 7,600 |
| 1989-06-19 | 1,490 | 1,520 | 1,430 | 1,520 | 31,000 | 7,600 |
| 1989-06-16 | 1,490 | 1,500 | 1,450 | 1,500 | 52,000 | 7,500 |
| 1989-06-15 | 1,530 | 1,550 | 1,500 | 1,500 | 13,000 | 7,500 |
| 1989-06-14 | 1,440 | 1,500 | 1,440 | 1,500 | 29,000 | 7,500 |
| 1989-06-13 | 1,480 | 1,490 | 1,480 | 1,480 | 48,000 | 7,400 |
| 1989-06-12 | 1,470 | 1,490 | 1,470 | 1,480 | 100,000 | 7,400 |
| 1989-06-09 | 1,510 | 1,550 | 1,500 | 1,500 | 47,000 | 7,500 |
| 1989-06-08 | 1,590 | 1,590 | 1,550 | 1,580 | 26,000 | 7,900 |
| 1989-06-07 | 1,560 | 1,600 | 1,500 | 1,600 | 17,000 | 8,000 |
| 1989-06-06 | 1,560 | 1,560 | 1,560 | 1,560 | 10,000 | 7,800 |
| 1989-06-05 | 1,540 | 1,590 | 1,510 | 1,590 | 142,000 | 7,950 |
| 1989-06-01 | 1,570 | 1,600 | 1,570 | 1,600 | 20,000 | 8,000 |
| 1989-05-31 | 1,570 | 1,600 | 1,540 | 1,600 | 36,000 | 8,000 |
| 1989-05-30 | 1,620 | 1,620 | 1,570 | 1,600 | 24,000 | 8,000 |
| 1989-05-29 | 1,600 | 1,620 | 1,600 | 1,620 | 22,000 | 8,100 |
| 1989-05-26 | 1,610 | 1,640 | 1,580 | 1,600 | 43,000 | 8,000 |
| 1989-05-25 | 1,620 | 1,640 | 1,620 | 1,640 | 15,000 | 8,200 |
| 1989-05-24 | 1,620 | 1,650 | 1,610 | 1,650 | 57,000 | 8,250 |
| 1989-05-23 | 1,650 | 1,650 | 1,600 | 1,600 | 25,000 | 8,000 |
| 1989-05-22 | 1,650 | 1,680 | 1,650 | 1,680 | 57,000 | 8,400 |
| 1989-05-19 | 1,670 | 1,670 | 1,640 | 1,640 | 27,000 | 8,200 |
| 1989-05-18 | 1,690 | 1,690 | 1,650 | 1,670 | 124,000 | 8,350 |
| 1989-05-17 | 1,700 | 1,720 | 1,680 | 1,680 | 191,000 | 8,400 |
| 1989-05-16 | 1,670 | 1,720 | 1,630 | 1,700 | 491,000 | 8,500 |
| 1989-05-15 | 1,650 | 1,680 | 1,590 | 1,680 | 208,000 | 8,400 |
| 1989-05-12 | 1,620 | 1,650 | 1,580 | 1,650 | 211,000 | 8,250 |
| 1989-05-11 | 1,550 | 1,600 | 1,550 | 1,600 | 31,000 | 8,000 |
| 1989-05-10 | 1,560 | 1,610 | 1,560 | 1,570 | 52,000 | 7,850 |
| 1989-05-09 | 1,550 | 1,610 | 1,550 | 1,610 | 56,000 | 8,050 |
| 1989-05-08 | 1,550 | 1,580 | 1,530 | 1,580 | 22,000 | 7,900 |
| 1989-05-02 | 1,620 | 1,620 | 1,550 | 1,550 | 81,000 | 7,750 |
| 1989-05-01 | 1,580 | 1,620 | 1,540 | 1,620 | 45,000 | 8,100 |
| 1989-04-28 | 1,470 | 1,610 | 1,460 | 1,600 | 63,000 | 8,000 |
| 1989-04-27 | 1,520 | 1,520 | 1,470 | 1,470 | 122,000 | 7,350 |
| 1989-04-26 | 1,550 | 1,550 | 1,500 | 1,520 | 106,000 | 7,600 |
| 1989-04-25 | 1,540 | 1,570 | 1,520 | 1,540 | 58,000 | 7,700 |
| 1989-04-24 | 1,620 | 1,620 | 1,560 | 1,600 | 75,000 | 8,000 |
| 1989-04-21 | 1,640 | 1,650 | 1,630 | 1,640 | 26,000 | 8,200 |
| 1989-04-20 | 1,730 | 1,730 | 1,610 | 1,670 | 210,000 | 8,350 |
| 1989-04-19 | 1,660 | 1,770 | 1,630 | 1,760 | 558,000 | 8,800 |
| 1989-04-18 | 1,600 | 1,670 | 1,580 | 1,660 | 186,000 | 8,300 |
| 1989-04-17 | 1,560 | 1,610 | 1,560 | 1,600 | 48,000 | 8,000 |
| 1989-04-14 | 1,620 | 1,620 | 1,590 | 1,620 | 59,000 | 8,100 |
| 1989-04-13 | 1,620 | 1,650 | 1,620 | 1,630 | 45,000 | 8,150 |
| 1989-04-12 | 1,630 | 1,690 | 1,620 | 1,650 | 555,000 | 8,250 |
| 1989-04-11 | 1,550 | 1,600 | 1,550 | 1,600 | 73,000 | 8,000 |
| 1989-04-10 | 1,590 | 1,600 | 1,550 | 1,580 | 154,000 | 7,900 |
| 1989-04-07 | 1,580 | 1,600 | 1,560 | 1,580 | 228,000 | 7,900 |
| 1989-04-06 | 1,540 | 1,600 | 1,540 | 1,600 | 160,000 | 8,000 |
| 1989-04-05 | 1,550 | 1,580 | 1,540 | 1,540 | 32,000 | 7,700 |
| 1989-04-04 | 1,540 | 1,580 | 1,540 | 1,580 | 53,000 | 7,900 |
| 1989-04-03 | 1,550 | 1,570 | 1,530 | 1,540 | 30,000 | 7,700 |
| 1989-03-31 | 1,580 | 1,590 | 1,570 | 1,580 | 81,000 | 7,900 |
| 1989-03-30 | 1,550 | 1,590 | 1,520 | 1,580 | 225,000 | 7,900 |
| 1989-03-29 | 1,580 | 1,590 | 1,500 | 1,580 | 413,000 | 7,900 |
| 1989-03-28 | 1,470 | 1,600 | 1,410 | 1,600 | 232,000 | 8,000 |
| 1989-03-27 | 1,450 | 1,500 | 1,440 | 1,470 | 316,000 | 7,350 |
| 1989-03-24 | 1,450 | 1,470 | 1,450 | 1,450 | 99,000 | 7,250 |
| 1989-03-23 | 1,400 | 1,470 | 1,380 | 1,470 | 120,000 | 7,350 |
| 1989-03-22 | 1,380 | 1,410 | 1,380 | 1,400 | 68,000 | 7,000 |
| 1989-03-20 | 1,400 | 1,400 | 1,380 | 1,380 | 17,000 | 6,900 |
| 1989-03-17 | 1,400 | 1,410 | 1,400 | 1,410 | 52,000 | 7,050 |
| 1989-03-16 | 1,380 | 1,420 | 1,370 | 1,420 | 58,000 | 7,100 |
| 1989-03-15 | 1,400 | 1,400 | 1,380 | 1,380 | 18,000 | 6,900 |
| 1989-03-14 | 1,390 | 1,400 | 1,380 | 1,400 | 28,000 | 7,000 |
| 1989-03-13 | 1,390 | 1,400 | 1,390 | 1,390 | 26,000 | 6,950 |
| 1989-03-10 | 1,410 | 1,410 | 1,390 | 1,390 | 22,000 | 6,950 |
| 1989-03-09 | 1,410 | 1,430 | 1,410 | 1,420 | 20,000 | 7,100 |
| 1989-03-08 | 1,430 | 1,450 | 1,410 | 1,410 | 16,000 | 7,050 |
| 1989-03-07 | 1,410 | 1,470 | 1,410 | 1,410 | 102,000 | 7,050 |
| 1989-03-06 | 1,430 | 1,430 | 1,400 | 1,410 | 39,000 | 7,050 |
| 1989-03-03 | 1,460 | 1,490 | 1,430 | 1,450 | 76,000 | 7,250 |
| 1989-03-02 | 1,410 | 1,480 | 1,410 | 1,470 | 126,000 | 7,350 |
| 1989-03-01 | 1,400 | 1,430 | 1,400 | 1,410 | 76,000 | 7,050 |
| 1989-02-28 | 1,410 | 1,430 | 1,400 | 1,400 | 40,000 | 7,000 |
| 1989-02-27 | 1,430 | 1,450 | 1,400 | 1,400 | 157,000 | 7,000 |
| 1989-02-23 | 1,440 | 1,450 | 1,370 | 1,450 | 208,000 | 7,250 |
| 1989-02-22 | 1,350 | 1,450 | 1,340 | 1,450 | 161,000 | 7,250 |
| 1989-02-21 | 1,320 | 1,370 | 1,300 | 1,370 | 42,000 | 6,850 |
| 1989-02-20 | 1,360 | 1,390 | 1,340 | 1,340 | 105,000 | 6,700 |
| 1989-02-17 | 1,260 | 1,360 | 1,260 | 1,360 | 198,000 | 6,800 |
| 1989-02-16 | 1,290 | 1,290 | 1,250 | 1,260 | 17,000 | 6,300 |
| 1989-02-15 | 1,300 | 1,320 | 1,290 | 1,290 | 63,000 | 6,450 |
| 1989-02-14 | 1,240 | 1,320 | 1,230 | 1,320 | 43,000 | 6,600 |
| 1989-02-13 | 1,230 | 1,250 | 1,230 | 1,250 | 12,000 | 6,250 |
| 1989-02-10 | 1,230 | 1,250 | 1,230 | 1,250 | 16,000 | 6,250 |
| 1989-02-09 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 6,250 |
| 1989-02-08 | 1,240 | 1,250 | 1,230 | 1,230 | 16,000 | 6,150 |
| 1989-02-07 | 1,290 | 1,290 | 1,260 | 1,260 | 14,000 | 6,300 |
| 1989-02-06 | 1,250 | 1,270 | 1,250 | 1,270 | 14,000 | 6,350 |
| 1989-02-03 | 1,270 | 1,280 | 1,230 | 1,230 | 10,000 | 6,150 |
| 1989-02-02 | 1,290 | 1,300 | 1,280 | 1,280 | 23,000 | 6,400 |
| 1989-02-01 | 1,320 | 1,340 | 1,280 | 1,300 | 82,000 | 6,500 |
| 1989-01-31 | 1,310 | 1,340 | 1,310 | 1,340 | 74,000 | 6,700 |
| 1989-01-30 | 1,290 | 1,320 | 1,290 | 1,300 | 61,000 | 6,500 |
| 1989-01-28 | 1,240 | 1,290 | 1,240 | 1,290 | 16,000 | 6,450 |
| 1989-01-27 | 1,220 | 1,240 | 1,220 | 1,240 | 35,000 | 6,200 |
| 1989-01-26 | 1,230 | 1,230 | 1,200 | 1,220 | 36,000 | 6,100 |
| 1989-01-25 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 6,150 |
| 1989-01-24 | 1,230 | 1,240 | 1,230 | 1,230 | 32,000 | 6,150 |
| 1989-01-23 | 1,210 | 1,230 | 1,210 | 1,220 | 29,000 | 6,100 |
| 1989-01-20 | 1,230 | 1,230 | 1,220 | 1,220 | 7,000 | 6,100 |
| 1989-01-19 | 1,200 | 1,220 | 1,190 | 1,220 | 93,000 | 6,100 |
| 1989-01-18 | 1,190 | 1,200 | 1,190 | 1,190 | 67,000 | 5,950 |
| 1989-01-17 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 5,950 |
| 1989-01-13 | 1,190 | 1,190 | 1,180 | 1,180 | 7,000 | 5,900 |
| 1989-01-12 | 1,190 | 1,210 | 1,150 | 1,150 | 56,000 | 5,750 |
| 1989-01-11 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 | 6,000 |
| 1989-01-10 | 1,190 | 1,200 | 1,190 | 1,200 | 16,000 | 6,000 |
| 1989-01-09 | 1,150 | 1,200 | 1,130 | 1,200 | 70,000 | 6,000 |
| 1989-01-06 | 1,130 | 1,140 | 1,130 | 1,140 | 36,000 | 5,700 |
| 1989-01-05 | 1,120 | 1,140 | 1,120 | 1,140 | 16,000 | 5,700 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
