4004 (株)レゾナック・ホールディングス 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 | 1,100 | 1,110 | 1,080 | 1,100 | 1,132,000 | 11,000 |
| 1989-12-28 | 1,120 | 1,120 | 1,100 | 1,100 | 1,352,000 | 11,000 |
| 1989-12-27 | 1,120 | 1,120 | 1,100 | 1,110 | 1,227,000 | 11,100 |
| 1989-12-26 | 1,090 | 1,120 | 1,080 | 1,110 | 1,280,000 | 11,100 |
| 1989-12-25 | 1,090 | 1,090 | 1,070 | 1,080 | 515,000 | 10,800 |
| 1989-12-22 | 1,090 | 1,090 | 1,070 | 1,090 | 830,000 | 10,900 |
| 1989-12-21 | 1,090 | 1,090 | 1,060 | 1,070 | 953,000 | 10,700 |
| 1989-12-20 | 1,070 | 1,090 | 1,060 | 1,090 | 1,111,000 | 10,900 |
| 1989-12-19 | 1,090 | 1,100 | 1,080 | 1,090 | 1,833,000 | 10,900 |
| 1989-12-18 | 1,090 | 1,100 | 1,080 | 1,090 | 955,000 | 10,900 |
| 1989-12-15 | 1,100 | 1,100 | 1,080 | 1,080 | 841,000 | 10,800 |
| 1989-12-14 | 1,100 | 1,100 | 1,080 | 1,100 | 713,000 | 11,000 |
| 1989-12-13 | 1,090 | 1,110 | 1,070 | 1,080 | 1,319,000 | 10,800 |
| 1989-12-12 | 1,090 | 1,120 | 1,090 | 1,110 | 1,473,000 | 11,100 |
| 1989-12-11 | 1,080 | 1,120 | 1,070 | 1,110 | 918,000 | 11,100 |
| 1989-12-08 | 1,090 | 1,100 | 1,060 | 1,070 | 2,203,000 | 10,700 |
| 1989-12-07 | 1,100 | 1,120 | 1,080 | 1,080 | 1,278,000 | 10,800 |
| 1989-12-06 | 1,120 | 1,140 | 1,100 | 1,120 | 1,763,000 | 11,200 |
| 1989-12-05 | 1,130 | 1,140 | 1,120 | 1,130 | 1,161,000 | 11,300 |
| 1989-12-04 | 1,120 | 1,150 | 1,120 | 1,130 | 1,323,000 | 11,300 |
| 1989-12-01 | 1,160 | 1,170 | 1,130 | 1,140 | 2,971,000 | 11,400 |
| 1989-11-30 | 1,150 | 1,150 | 1,130 | 1,150 | 2,694,000 | 11,500 |
| 1989-11-29 | 1,130 | 1,170 | 1,120 | 1,140 | 6,022,000 | 11,400 |
| 1989-11-28 | 1,120 | 1,130 | 1,100 | 1,110 | 4,001,000 | 11,100 |
| 1989-11-27 | 1,070 | 1,120 | 1,070 | 1,110 | 1,895,000 | 11,100 |
| 1989-11-24 | 1,050 | 1,080 | 1,050 | 1,070 | 1,021,000 | 10,700 |
| 1989-11-22 | 1,050 | 1,060 | 1,050 | 1,050 | 572,000 | 10,500 |
| 1989-11-21 | 1,040 | 1,060 | 1,040 | 1,040 | 1,121,000 | 10,400 |
| 1989-11-20 | 1,050 | 1,060 | 1,040 | 1,040 | 963,000 | 10,400 |
| 1989-11-17 | 1,060 | 1,070 | 1,050 | 1,050 | 834,000 | 10,500 |
| 1989-11-16 | 1,070 | 1,080 | 1,060 | 1,060 | 1,590,000 | 10,600 |
| 1989-11-15 | 1,060 | 1,080 | 1,050 | 1,070 | 2,298,000 | 10,700 |
| 1989-11-14 | 1,030 | 1,060 | 1,030 | 1,040 | 1,423,000 | 10,400 |
| 1989-11-13 | 1,040 | 1,050 | 1,030 | 1,030 | 1,473,000 | 10,300 |
| 1989-11-10 | 1,050 | 1,060 | 1,040 | 1,040 | 844,000 | 10,400 |
| 1989-11-09 | 1,050 | 1,060 | 1,040 | 1,060 | 1,016,000 | 10,600 |
| 1989-11-08 | 1,050 | 1,060 | 1,040 | 1,050 | 723,000 | 10,500 |
| 1989-11-07 | 1,060 | 1,070 | 1,040 | 1,050 | 1,279,000 | 10,500 |
| 1989-11-06 | 1,090 | 1,100 | 1,080 | 1,080 | 813,000 | 10,800 |
| 1989-11-02 | 1,110 | 1,130 | 1,090 | 1,090 | 1,702,000 | 10,900 |
| 1989-11-01 | 1,130 | 1,140 | 1,100 | 1,130 | 7,579,000 | 11,300 |
| 1989-10-31 | 1,080 | 1,150 | 1,080 | 1,110 | 7,695,000 | 11,100 |
| 1989-10-30 | 1,060 | 1,080 | 1,050 | 1,080 | 2,236,000 | 10,800 |
| 1989-10-27 | 1,050 | 1,060 | 1,030 | 1,060 | 3,094,000 | 10,600 |
| 1989-10-26 | 1,010 | 1,060 | 1,010 | 1,040 | 1,919,000 | 10,400 |
| 1989-10-25 | 1,020 | 1,020 | 1,000 | 1,000 | 1,691,000 | 10,000 |
| 1989-10-24 | 1,020 | 1,020 | 1,000 | 1,020 | 2,292,000 | 10,200 |
| 1989-10-23 | 1,020 | 1,030 | 1,010 | 1,010 | 1,454,000 | 10,100 |
| 1989-10-20 | 1,030 | 1,040 | 1,000 | 1,000 | 2,335,000 | 10,000 |
| 1989-10-19 | 1,040 | 1,050 | 1,020 | 1,020 | 842,000 | 10,200 |
| 1989-10-18 | 1,030 | 1,060 | 1,030 | 1,060 | 1,298,000 | 10,600 |
| 1989-10-17 | 1,010 | 1,040 | 1,000 | 1,040 | 1,457,000 | 10,400 |
| 1989-10-16 | 990 | 1,010 | 981 | 999 | 1,060,000 | 9,990 |
| 1989-10-13 | 1,000 | 1,010 | 993 | 1,010 | 1,097,000 | 10,100 |
| 1989-10-12 | 1,010 | 1,010 | 990 | 992 | 1,527,000 | 9,920 |
| 1989-10-11 | 1,020 | 1,020 | 1,000 | 1,010 | 970,000 | 10,100 |
| 1989-10-09 | 997 | 1,020 | 997 | 1,010 | 2,466,000 | 10,100 |
| 1989-10-06 | 1,020 | 1,030 | 996 | 996 | 3,220,000 | 9,960 |
| 1989-10-05 | 1,030 | 1,040 | 1,010 | 1,030 | 3,406,000 | 10,300 |
| 1989-10-04 | 1,040 | 1,040 | 1,020 | 1,020 | 1,969,000 | 10,200 |
| 1989-10-03 | 1,040 | 1,050 | 1,030 | 1,030 | 1,564,000 | 10,300 |
| 1989-10-02 | 1,040 | 1,050 | 1,030 | 1,040 | 1,844,000 | 10,400 |
| 1989-09-29 | 1,030 | 1,040 | 1,020 | 1,020 | 2,385,000 | 10,200 |
| 1989-09-28 | 1,040 | 1,050 | 1,020 | 1,020 | 3,201,000 | 10,200 |
| 1989-09-27 | 1,050 | 1,070 | 1,030 | 1,030 | 3,185,000 | 10,300 |
| 1989-09-26 | 1,060 | 1,070 | 1,030 | 1,050 | 2,487,000 | 10,500 |
| 1989-09-25 | 1,070 | 1,070 | 1,050 | 1,050 | 1,797,000 | 10,500 |
| 1989-09-22 | 1,100 | 1,100 | 1,070 | 1,070 | 2,778,000 | 10,700 |
| 1989-09-21 | 1,090 | 1,100 | 1,070 | 1,090 | 2,820,000 | 10,900 |
| 1989-09-20 | 1,080 | 1,100 | 1,080 | 1,080 | 1,372,000 | 10,800 |
| 1989-09-19 | 1,100 | 1,110 | 1,070 | 1,070 | 1,538,000 | 10,700 |
| 1989-09-18 | 1,100 | 1,120 | 1,090 | 1,110 | 927,000 | 11,100 |
| 1989-09-14 | 1,090 | 1,120 | 1,080 | 1,120 | 1,025,000 | 11,200 |
| 1989-09-13 | 1,070 | 1,090 | 1,070 | 1,070 | 1,237,000 | 10,700 |
| 1989-09-12 | 1,080 | 1,090 | 1,070 | 1,070 | 919,000 | 10,700 |
| 1989-09-11 | 1,080 | 1,080 | 1,070 | 1,070 | 1,058,000 | 10,700 |
| 1989-09-08 | 1,070 | 1,090 | 1,070 | 1,070 | 1,284,000 | 10,700 |
| 1989-09-07 | 1,090 | 1,090 | 1,070 | 1,080 | 1,413,000 | 10,800 |
| 1989-09-06 | 1,100 | 1,120 | 1,080 | 1,090 | 1,954,000 | 10,900 |
| 1989-09-05 | 1,120 | 1,130 | 1,100 | 1,100 | 1,544,000 | 11,000 |
| 1989-09-04 | 1,100 | 1,130 | 1,100 | 1,110 | 793,000 | 11,100 |
| 1989-09-01 | 1,110 | 1,120 | 1,100 | 1,100 | 1,250,000 | 11,000 |
| 1989-08-31 | 1,140 | 1,140 | 1,100 | 1,110 | 1,963,000 | 11,100 |
| 1989-08-30 | 1,160 | 1,160 | 1,120 | 1,130 | 2,910,000 | 11,300 |
| 1989-08-29 | 1,170 | 1,180 | 1,160 | 1,160 | 871,000 | 11,600 |
| 1989-08-28 | 1,170 | 1,180 | 1,160 | 1,180 | 734,000 | 11,800 |
| 1989-08-25 | 1,170 | 1,180 | 1,160 | 1,180 | 912,000 | 11,800 |
| 1989-08-24 | 1,180 | 1,180 | 1,160 | 1,180 | 904,000 | 11,800 |
| 1989-08-23 | 1,190 | 1,190 | 1,170 | 1,170 | 642,000 | 11,700 |
| 1989-08-22 | 1,170 | 1,190 | 1,170 | 1,180 | 1,042,000 | 11,800 |
| 1989-08-21 | 1,180 | 1,190 | 1,170 | 1,180 | 797,000 | 11,800 |
| 1989-08-18 | 1,190 | 1,190 | 1,170 | 1,170 | 1,524,000 | 11,700 |
| 1989-08-17 | 1,190 | 1,200 | 1,170 | 1,170 | 2,029,000 | 11,700 |
| 1989-08-16 | 1,190 | 1,190 | 1,170 | 1,190 | 1,269,000 | 11,900 |
| 1989-08-15 | 1,170 | 1,190 | 1,170 | 1,170 | 986,000 | 11,700 |
| 1989-08-14 | 1,180 | 1,180 | 1,160 | 1,180 | 680,000 | 11,800 |
| 1989-08-11 | 1,170 | 1,180 | 1,160 | 1,160 | 1,247,000 | 11,600 |
| 1989-08-10 | 1,180 | 1,190 | 1,170 | 1,170 | 769,000 | 11,700 |
| 1989-08-09 | 1,180 | 1,190 | 1,170 | 1,190 | 958,000 | 11,900 |
| 1989-08-08 | 1,160 | 1,190 | 1,160 | 1,190 | 992,000 | 11,900 |
| 1989-08-07 | 1,160 | 1,170 | 1,160 | 1,160 | 312,000 | 11,600 |
| 1989-08-04 | 1,170 | 1,180 | 1,160 | 1,170 | 767,000 | 11,700 |
| 1989-08-03 | 1,190 | 1,190 | 1,170 | 1,170 | 812,000 | 11,700 |
| 1989-08-02 | 1,200 | 1,210 | 1,180 | 1,200 | 1,144,000 | 12,000 |
| 1989-08-01 | 1,210 | 1,220 | 1,200 | 1,200 | 835,000 | 12,000 |
| 1989-07-31 | 1,220 | 1,220 | 1,200 | 1,220 | 1,206,000 | 12,200 |
| 1989-07-28 | 1,210 | 1,220 | 1,200 | 1,210 | 4,904,000 | 12,100 |
| 1989-07-27 | 1,180 | 1,200 | 1,170 | 1,190 | 1,809,000 | 11,900 |
| 1989-07-26 | 1,180 | 1,190 | 1,170 | 1,170 | 2,084,000 | 11,700 |
| 1989-07-25 | 1,150 | 1,180 | 1,150 | 1,180 | 1,676,000 | 11,800 |
| 1989-07-24 | 1,180 | 1,180 | 1,150 | 1,150 | 870,000 | 11,500 |
| 1989-07-21 | 1,150 | 1,180 | 1,140 | 1,160 | 1,273,000 | 11,600 |
| 1989-07-20 | 1,150 | 1,160 | 1,130 | 1,140 | 1,351,000 | 11,400 |
| 1989-07-19 | 1,150 | 1,160 | 1,130 | 1,140 | 735,000 | 11,400 |
| 1989-07-18 | 1,170 | 1,180 | 1,140 | 1,140 | 1,222,000 | 11,400 |
| 1989-07-17 | 1,180 | 1,180 | 1,160 | 1,160 | 663,000 | 11,600 |
| 1989-07-14 | 1,180 | 1,180 | 1,170 | 1,180 | 962,000 | 11,800 |
| 1989-07-13 | 1,170 | 1,180 | 1,160 | 1,180 | 767,000 | 11,800 |
| 1989-07-12 | 1,160 | 1,170 | 1,160 | 1,160 | 1,039,000 | 11,600 |
| 1989-07-11 | 1,160 | 1,170 | 1,150 | 1,160 | 1,010,000 | 11,600 |
| 1989-07-10 | 1,160 | 1,170 | 1,140 | 1,160 | 2,117,000 | 11,600 |
| 1989-07-07 | 1,160 | 1,170 | 1,140 | 1,140 | 5,076,000 | 11,400 |
| 1989-07-06 | 1,190 | 1,190 | 1,150 | 1,160 | 3,181,000 | 11,600 |
| 1989-07-05 | 1,130 | 1,200 | 1,130 | 1,190 | 4,064,000 | 11,900 |
| 1989-07-04 | 1,130 | 1,150 | 1,120 | 1,130 | 1,269,000 | 11,300 |
| 1989-07-03 | 1,110 | 1,130 | 1,110 | 1,110 | 1,463,000 | 11,100 |
| 1989-06-30 | 1,110 | 1,150 | 1,100 | 1,150 | 1,757,000 | 11,500 |
| 1989-06-29 | 1,140 | 1,150 | 1,110 | 1,110 | 1,595,000 | 11,100 |
| 1989-06-28 | 1,160 | 1,170 | 1,150 | 1,150 | 1,344,000 | 11,500 |
| 1989-06-27 | 1,180 | 1,200 | 1,170 | 1,180 | 452,000 | 11,800 |
| 1989-06-26 | 1,190 | 1,200 | 1,170 | 1,200 | 1,701,000 | 12,000 |
| 1989-06-23 | 1,160 | 1,190 | 1,160 | 1,180 | 2,538,000 | 11,800 |
| 1989-06-22 | 1,160 | 1,180 | 1,150 | 1,150 | 2,136,000 | 11,500 |
| 1989-06-21 | 1,170 | 1,180 | 1,150 | 1,160 | 1,814,000 | 11,600 |
| 1989-06-20 | 1,160 | 1,180 | 1,160 | 1,170 | 946,000 | 11,700 |
| 1989-06-19 | 1,160 | 1,180 | 1,160 | 1,160 | 1,080,000 | 11,600 |
| 1989-06-16 | 1,170 | 1,180 | 1,150 | 1,170 | 2,347,000 | 11,700 |
| 1989-06-15 | 1,210 | 1,220 | 1,150 | 1,150 | 5,210,000 | 11,500 |
| 1989-06-14 | 1,170 | 1,220 | 1,150 | 1,220 | 2,570,000 | 12,200 |
| 1989-06-13 | 1,190 | 1,190 | 1,170 | 1,170 | 1,342,000 | 11,700 |
| 1989-06-12 | 1,200 | 1,200 | 1,170 | 1,200 | 1,456,000 | 12,000 |
| 1989-06-09 | 1,200 | 1,210 | 1,170 | 1,190 | 1,906,000 | 11,900 |
| 1989-06-08 | 1,210 | 1,220 | 1,190 | 1,200 | 1,103,000 | 12,000 |
| 1989-06-07 | 1,220 | 1,240 | 1,200 | 1,220 | 3,609,000 | 12,200 |
| 1989-06-06 | 1,170 | 1,210 | 1,160 | 1,200 | 3,480,000 | 12,000 |
| 1989-06-05 | 1,170 | 1,190 | 1,160 | 1,170 | 1,434,000 | 11,700 |
| 1989-06-02 | 1,170 | 1,180 | 1,140 | 1,150 | 4,193,000 | 11,500 |
| 1989-06-01 | 1,210 | 1,220 | 1,170 | 1,170 | 3,565,000 | 11,700 |
| 1989-05-31 | 1,230 | 1,230 | 1,200 | 1,210 | 2,357,000 | 12,100 |
| 1989-05-30 | 1,230 | 1,240 | 1,210 | 1,240 | 2,726,000 | 12,400 |
| 1989-05-29 | 1,250 | 1,260 | 1,230 | 1,250 | 4,119,000 | 12,500 |
| 1989-05-26 | 1,220 | 1,240 | 1,190 | 1,230 | 2,072,000 | 12,300 |
| 1989-05-25 | 1,210 | 1,220 | 1,180 | 1,180 | 1,851,000 | 11,800 |
| 1989-05-24 | 1,180 | 1,230 | 1,170 | 1,220 | 2,846,000 | 12,200 |
| 1989-05-23 | 1,170 | 1,180 | 1,140 | 1,160 | 3,511,000 | 11,600 |
| 1989-05-22 | 1,240 | 1,240 | 1,170 | 1,180 | 1,619,000 | 11,800 |
| 1989-05-19 | 1,240 | 1,260 | 1,230 | 1,230 | 1,725,000 | 12,300 |
| 1989-05-18 | 1,250 | 1,260 | 1,240 | 1,240 | 2,028,000 | 12,400 |
| 1989-05-17 | 1,260 | 1,270 | 1,250 | 1,250 | 3,448,000 | 12,500 |
| 1989-05-16 | 1,240 | 1,270 | 1,240 | 1,240 | 2,626,000 | 12,400 |
| 1989-05-15 | 1,270 | 1,280 | 1,240 | 1,260 | 2,816,000 | 12,600 |
| 1989-05-12 | 1,300 | 1,300 | 1,280 | 1,280 | 1,769,000 | 12,800 |
| 1989-05-11 | 1,300 | 1,320 | 1,290 | 1,310 | 2,722,000 | 13,100 |
| 1989-05-10 | 1,290 | 1,310 | 1,290 | 1,300 | 1,892,000 | 13,000 |
| 1989-05-09 | 1,320 | 1,330 | 1,280 | 1,310 | 4,239,000 | 13,100 |
| 1989-05-08 | 1,350 | 1,360 | 1,310 | 1,340 | 3,424,000 | 13,400 |
| 1989-05-02 | 1,320 | 1,350 | 1,320 | 1,350 | 4,610,000 | 13,500 |
| 1989-05-01 | 1,350 | 1,350 | 1,330 | 1,340 | 999,000 | 13,400 |
| 1989-04-28 | 1,340 | 1,350 | 1,330 | 1,330 | 1,976,000 | 13,300 |
| 1989-04-27 | 1,350 | 1,380 | 1,330 | 1,330 | 4,784,000 | 13,300 |
| 1989-04-26 | 1,320 | 1,350 | 1,300 | 1,350 | 5,538,000 | 13,500 |
| 1989-04-25 | 1,290 | 1,340 | 1,290 | 1,330 | 4,872,000 | 13,300 |
| 1989-04-24 | 1,320 | 1,320 | 1,280 | 1,290 | 2,747,000 | 12,900 |
| 1989-04-21 | 1,350 | 1,370 | 1,320 | 1,330 | 4,689,000 | 13,300 |
| 1989-04-20 | 1,420 | 1,420 | 1,370 | 1,380 | 9,189,000 | 13,800 |
| 1989-04-19 | 1,400 | 1,410 | 1,380 | 1,410 | 16,343,000 | 14,100 |
| 1989-04-18 | 1,370 | 1,390 | 1,350 | 1,380 | 10,202,000 | 13,800 |
| 1989-04-17 | 1,350 | 1,360 | 1,330 | 1,350 | 5,504,000 | 13,500 |
| 1989-04-14 | 1,290 | 1,320 | 1,280 | 1,320 | 6,040,000 | 13,200 |
| 1989-04-13 | 1,330 | 1,350 | 1,270 | 1,290 | 8,673,000 | 12,900 |
| 1989-04-12 | 1,390 | 1,400 | 1,330 | 1,340 | 8,415,000 | 13,400 |
| 1989-04-11 | 1,380 | 1,400 | 1,370 | 1,380 | 10,884,000 | 13,800 |
| 1989-04-10 | 1,380 | 1,400 | 1,360 | 1,400 | 9,725,000 | 14,000 |
| 1989-04-07 | 1,400 | 1,440 | 1,360 | 1,370 | 34,762,000 | 13,700 |
| 1989-04-06 | 1,300 | 1,380 | 1,280 | 1,380 | 32,161,000 | 13,800 |
| 1989-04-05 | 1,270 | 1,330 | 1,250 | 1,300 | 34,793,000 | 13,000 |
| 1989-04-04 | 1,210 | 1,230 | 1,190 | 1,230 | 13,931,000 | 12,300 |
| 1989-04-03 | 1,200 | 1,210 | 1,180 | 1,190 | 11,431,000 | 11,900 |
| 1989-03-31 | 1,190 | 1,190 | 1,160 | 1,180 | 12,144,000 | 11,800 |
| 1989-03-30 | 1,150 | 1,180 | 1,130 | 1,180 | 28,674,000 | 11,800 |
| 1989-03-29 | 1,080 | 1,110 | 1,070 | 1,100 | 12,080,000 | 11,000 |
| 1989-03-28 | 1,040 | 1,070 | 1,030 | 1,050 | 5,052,000 | 10,500 |
| 1989-03-27 | 1,060 | 1,060 | 1,030 | 1,030 | 2,764,000 | 10,300 |
| 1989-03-24 | 1,050 | 1,050 | 1,040 | 1,050 | 2,679,000 | 10,500 |
| 1989-03-23 | 1,020 | 1,050 | 1,020 | 1,030 | 2,739,000 | 10,300 |
| 1989-03-22 | 1,050 | 1,050 | 1,010 | 1,010 | 2,194,000 | 10,100 |
| 1989-03-20 | 1,040 | 1,050 | 1,000 | 1,000 | 2,985,000 | 10,000 |
| 1989-03-17 | 1,060 | 1,070 | 1,050 | 1,050 | 4,906,000 | 10,500 |
| 1989-03-16 | 1,050 | 1,060 | 1,040 | 1,050 | 2,775,000 | 10,500 |
| 1989-03-15 | 1,060 | 1,060 | 1,040 | 1,040 | 3,879,000 | 10,400 |
| 1989-03-14 | 1,050 | 1,060 | 1,040 | 1,040 | 2,775,000 | 10,400 |
| 1989-03-13 | 1,060 | 1,070 | 1,050 | 1,050 | 2,262,000 | 10,500 |
| 1989-03-10 | 1,070 | 1,070 | 1,050 | 1,070 | 3,753,000 | 10,700 |
| 1989-03-09 | 1,070 | 1,070 | 1,050 | 1,070 | 4,404,000 | 10,700 |
| 1989-03-08 | 1,070 | 1,080 | 1,030 | 1,050 | 7,377,000 | 10,500 |
| 1989-03-07 | 1,070 | 1,080 | 1,060 | 1,060 | 4,793,000 | 10,600 |
| 1989-03-06 | 1,090 | 1,090 | 1,060 | 1,080 | 9,932,000 | 10,800 |
| 1989-03-03 | 1,080 | 1,100 | 1,060 | 1,070 | 26,315,000 | 10,700 |
| 1989-03-02 | 1,050 | 1,080 | 1,040 | 1,050 | 17,697,000 | 10,500 |
| 1989-03-01 | 1,030 | 1,040 | 1,000 | 1,020 | 5,318,000 | 10,200 |
| 1989-02-28 | 1,040 | 1,050 | 1,010 | 1,010 | 5,260,000 | 10,100 |
| 1989-02-27 | 1,030 | 1,060 | 1,010 | 1,030 | 7,562,000 | 10,300 |
| 1989-02-23 | 1,030 | 1,050 | 1,020 | 1,030 | 6,041,000 | 10,300 |
| 1989-02-22 | 1,050 | 1,050 | 1,020 | 1,020 | 3,369,000 | 10,200 |
| 1989-02-21 | 1,030 | 1,060 | 1,020 | 1,030 | 11,507,000 | 10,300 |
| 1989-02-20 | 1,040 | 1,040 | 1,020 | 1,020 | 2,946,000 | 10,200 |
| 1989-02-17 | 1,040 | 1,040 | 1,010 | 1,020 | 6,182,000 | 10,200 |
| 1989-02-16 | 1,050 | 1,050 | 1,020 | 1,040 | 7,314,000 | 10,400 |
| 1989-02-15 | 1,010 | 1,030 | 1,000 | 1,030 | 5,844,000 | 10,300 |
| 1989-02-14 | 1,010 | 1,010 | 998 | 998 | 2,716,000 | 9,980 |
| 1989-02-13 | 990 | 1,010 | 990 | 1,010 | 2,605,000 | 10,100 |
| 1989-02-10 | 1,020 | 1,030 | 1,000 | 1,010 | 4,179,000 | 10,100 |
| 1989-02-09 | 1,030 | 1,040 | 1,020 | 1,020 | 4,958,000 | 10,200 |
| 1989-02-08 | 1,030 | 1,040 | 1,020 | 1,030 | 6,687,000 | 10,300 |
| 1989-02-07 | 1,020 | 1,040 | 1,020 | 1,020 | 13,510,000 | 10,200 |
| 1989-02-06 | 1,020 | 1,020 | 1,010 | 1,020 | 5,923,000 | 10,200 |
| 1989-02-03 | 1,010 | 1,020 | 1,000 | 1,010 | 12,403,000 | 10,100 |
| 1989-02-02 | 987 | 1,010 | 985 | 1,010 | 20,333,000 | 10,100 |
| 1989-02-01 | 980 | 985 | 976 | 985 | 7,695,000 | 9,850 |
| 1989-01-31 | 975 | 980 | 970 | 980 | 2,250,000 | 9,800 |
| 1989-01-30 | 981 | 981 | 970 | 975 | 4,515,000 | 9,750 |
| 1989-01-28 | 970 | 983 | 967 | 982 | 7,206,000 | 9,820 |
| 1989-01-27 | 968 | 969 | 964 | 967 | 2,776,000 | 9,670 |
| 1989-01-26 | 964 | 967 | 959 | 965 | 2,968,000 | 9,650 |
| 1989-01-25 | 963 | 965 | 959 | 959 | 2,072,000 | 9,590 |
| 1989-01-24 | 965 | 968 | 953 | 959 | 2,461,000 | 9,590 |
| 1989-01-23 | 961 | 967 | 957 | 961 | 1,668,000 | 9,610 |
| 1989-01-20 | 952 | 960 | 950 | 960 | 1,318,000 | 9,600 |
| 1989-01-19 | 969 | 970 | 951 | 956 | 2,278,000 | 9,560 |
| 1989-01-18 | 965 | 970 | 956 | 970 | 2,130,000 | 9,700 |
| 1989-01-17 | 978 | 978 | 955 | 960 | 2,236,000 | 9,600 |
| 1989-01-13 | 984 | 985 | 971 | 971 | 10,621,000 | 9,710 |
| 1989-01-12 | 951 | 980 | 951 | 978 | 27,714,000 | 9,780 |
| 1989-01-11 | 950 | 957 | 946 | 951 | 5,364,000 | 9,510 |
| 1989-01-10 | 951 | 961 | 944 | 948 | 10,322,000 | 9,480 |
| 1989-01-09 | 927 | 954 | 921 | 950 | 8,342,000 | 9,500 |
| 1989-01-06 | 930 | 930 | 916 | 927 | 1,532,000 | 9,270 |
| 1989-01-05 | 939 | 939 | 910 | 912 | 2,283,000 | 9,120 |
| 1989-01-04 | 902 | 929 | 902 | 929 | 698,000 | 9,290 |
分割・併合履歴 ： [2016-06-28]1株→0.1株
