4044 セントラル硝子(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 | 1,030 | 1,040 | 1,020 | 1,020 | 140,000 | 5,100 |
| 1989-12-28 | 1,040 | 1,040 | 1,020 | 1,020 | 439,000 | 5,100 |
| 1989-12-27 | 1,040 | 1,050 | 1,020 | 1,040 | 494,000 | 5,200 |
| 1989-12-26 | 1,030 | 1,040 | 1,020 | 1,040 | 134,000 | 5,200 |
| 1989-12-25 | 1,040 | 1,040 | 1,020 | 1,020 | 229,000 | 5,100 |
| 1989-12-22 | 1,040 | 1,040 | 1,010 | 1,010 | 411,000 | 5,050 |
| 1989-12-21 | 1,040 | 1,060 | 1,020 | 1,020 | 314,000 | 5,100 |
| 1989-12-20 | 1,070 | 1,080 | 1,040 | 1,040 | 649,000 | 5,200 |
| 1989-12-19 | 1,060 | 1,070 | 1,040 | 1,070 | 877,000 | 5,350 |
| 1989-12-18 | 1,040 | 1,060 | 1,040 | 1,060 | 718,000 | 5,300 |
| 1989-12-15 | 1,040 | 1,050 | 1,030 | 1,040 | 289,000 | 5,200 |
| 1989-12-14 | 1,030 | 1,050 | 1,020 | 1,050 | 715,000 | 5,250 |
| 1989-12-13 | 1,040 | 1,040 | 1,020 | 1,020 | 361,000 | 5,100 |
| 1989-12-12 | 1,040 | 1,060 | 1,030 | 1,030 | 337,000 | 5,150 |
| 1989-12-11 | 1,070 | 1,070 | 1,040 | 1,040 | 577,000 | 5,200 |
| 1989-12-08 | 1,050 | 1,050 | 1,030 | 1,040 | 368,000 | 5,200 |
| 1989-12-07 | 1,060 | 1,070 | 1,040 | 1,050 | 595,000 | 5,250 |
| 1989-12-06 | 1,060 | 1,080 | 1,060 | 1,060 | 637,000 | 5,300 |
| 1989-12-05 | 1,090 | 1,090 | 1,060 | 1,080 | 779,000 | 5,400 |
| 1989-12-04 | 1,090 | 1,100 | 1,070 | 1,070 | 1,396,000 | 5,350 |
| 1989-12-01 | 1,080 | 1,090 | 1,060 | 1,080 | 2,280,000 | 5,400 |
| 1989-11-30 | 1,080 | 1,080 | 1,060 | 1,060 | 1,622,000 | 5,300 |
| 1989-11-29 | 1,070 | 1,080 | 1,050 | 1,060 | 3,821,000 | 5,300 |
| 1989-11-28 | 1,010 | 1,050 | 1,010 | 1,050 | 2,199,000 | 5,250 |
| 1989-11-27 | 1,010 | 1,020 | 1,000 | 1,020 | 455,000 | 5,100 |
| 1989-11-24 | 1,000 | 1,010 | 995 | 1,010 | 561,000 | 5,050 |
| 1989-11-22 | 1,010 | 1,020 | 1,000 | 1,000 | 607,000 | 5,000 |
| 1989-11-21 | 1,000 | 1,010 | 1,000 | 1,010 | 655,000 | 5,050 |
| 1989-11-20 | 1,010 | 1,010 | 997 | 999 | 315,000 | 4,995 |
| 1989-11-17 | 985 | 1,010 | 985 | 1,000 | 633,000 | 5,000 |
| 1989-11-16 | 985 | 997 | 985 | 990 | 472,000 | 4,950 |
| 1989-11-15 | 1,000 | 1,000 | 988 | 990 | 324,000 | 4,950 |
| 1989-11-14 | 995 | 1,000 | 986 | 988 | 241,000 | 4,940 |
| 1989-11-13 | 1,000 | 1,000 | 990 | 995 | 254,000 | 4,975 |
| 1989-11-10 | 999 | 1,000 | 986 | 986 | 423,000 | 4,930 |
| 1989-11-09 | 981 | 991 | 966 | 985 | 388,000 | 4,925 |
| 1989-11-08 | 965 | 980 | 965 | 971 | 185,000 | 4,855 |
| 1989-11-07 | 972 | 975 | 965 | 965 | 211,000 | 4,825 |
| 1989-11-06 | 977 | 980 | 970 | 977 | 133,000 | 4,885 |
| 1989-11-02 | 970 | 979 | 967 | 967 | 405,000 | 4,835 |
| 1989-11-01 | 984 | 991 | 980 | 980 | 421,000 | 4,900 |
| 1989-10-31 | 984 | 984 | 970 | 981 | 463,000 | 4,905 |
| 1989-10-30 | 975 | 975 | 969 | 972 | 190,000 | 4,860 |
| 1989-10-27 | 985 | 985 | 960 | 965 | 721,000 | 4,825 |
| 1989-10-26 | 975 | 985 | 975 | 977 | 277,000 | 4,885 |
| 1989-10-25 | 986 | 995 | 978 | 978 | 404,000 | 4,890 |
| 1989-10-24 | 990 | 999 | 976 | 976 | 250,000 | 4,880 |
| 1989-10-23 | 1,000 | 1,000 | 977 | 990 | 370,000 | 4,950 |
| 1989-10-20 | 1,010 | 1,020 | 996 | 999 | 1,274,000 | 4,995 |
| 1989-10-19 | 961 | 1,010 | 950 | 986 | 3,449,000 | 4,930 |
| 1989-10-18 | 951 | 956 | 945 | 956 | 860,000 | 4,780 |
| 1989-10-17 | 950 | 960 | 946 | 955 | 439,000 | 4,775 |
| 1989-10-16 | 968 | 970 | 950 | 950 | 406,000 | 4,750 |
| 1989-10-13 | 985 | 985 | 970 | 978 | 500,000 | 4,890 |
| 1989-10-12 | 987 | 987 | 960 | 978 | 388,000 | 4,890 |
| 1989-10-11 | 999 | 999 | 976 | 977 | 553,000 | 4,885 |
| 1989-10-09 | 1,000 | 1,000 | 982 | 985 | 898,000 | 4,925 |
| 1989-10-06 | 1,000 | 1,000 | 992 | 995 | 435,000 | 4,975 |
| 1989-10-05 | 1,010 | 1,010 | 995 | 1,000 | 473,000 | 5,000 |
| 1989-10-04 | 1,020 | 1,020 | 990 | 990 | 774,000 | 4,950 |
| 1989-10-03 | 1,020 | 1,020 | 1,000 | 1,020 | 889,000 | 5,100 |
| 1989-10-02 | 1,010 | 1,030 | 996 | 1,010 | 952,000 | 5,050 |
| 1989-09-29 | 990 | 1,010 | 986 | 1,010 | 509,000 | 5,050 |
| 1989-09-28 | 980 | 998 | 980 | 990 | 217,000 | 4,950 |
| 1989-09-27 | 1,000 | 1,000 | 976 | 976 | 436,000 | 4,880 |
| 1989-09-26 | 981 | 995 | 976 | 990 | 346,000 | 4,950 |
| 1989-09-25 | 995 | 995 | 971 | 971 | 484,000 | 4,855 |
| 1989-09-22 | 967 | 1,000 | 965 | 1,000 | 221,000 | 5,000 |
| 1989-09-21 | 955 | 975 | 955 | 965 | 345,000 | 4,825 |
| 1989-09-20 | 960 | 969 | 955 | 960 | 264,000 | 4,800 |
| 1989-09-19 | 955 | 955 | 948 | 955 | 252,000 | 4,775 |
| 1989-09-18 | 955 | 955 | 948 | 955 | 255,000 | 4,775 |
| 1989-09-14 | 961 | 965 | 955 | 955 | 175,000 | 4,775 |
| 1989-09-13 | 951 | 970 | 950 | 957 | 358,000 | 4,785 |
| 1989-09-12 | 951 | 960 | 949 | 951 | 182,000 | 4,755 |
| 1989-09-11 | 960 | 970 | 945 | 960 | 225,000 | 4,800 |
| 1989-09-08 | 980 | 988 | 960 | 970 | 328,000 | 4,850 |
| 1989-09-07 | 995 | 995 | 970 | 980 | 239,000 | 4,900 |
| 1989-09-06 | 995 | 998 | 985 | 995 | 319,000 | 4,975 |
| 1989-09-05 | 1,000 | 1,000 | 985 | 985 | 159,000 | 4,925 |
| 1989-09-04 | 1,020 | 1,020 | 985 | 985 | 253,000 | 4,925 |
| 1989-09-01 | 980 | 994 | 970 | 984 | 275,000 | 4,920 |
| 1989-08-31 | 1,000 | 1,000 | 987 | 987 | 271,000 | 4,935 |
| 1989-08-30 | 1,000 | 1,000 | 995 | 1,000 | 122,000 | 5,000 |
| 1989-08-29 | 1,010 | 1,010 | 995 | 995 | 187,000 | 4,975 |
| 1989-08-28 | 991 | 1,000 | 991 | 999 | 117,000 | 4,995 |
| 1989-08-25 | 1,020 | 1,020 | 995 | 1,010 | 222,000 | 5,050 |
| 1989-08-24 | 1,020 | 1,020 | 1,000 | 1,010 | 88,000 | 5,050 |
| 1989-08-23 | 1,000 | 1,010 | 1,000 | 1,010 | 79,000 | 5,050 |
| 1989-08-22 | 1,000 | 1,030 | 999 | 1,000 | 284,000 | 5,000 |
| 1989-08-21 | 998 | 1,030 | 990 | 1,030 | 538,000 | 5,150 |
| 1989-08-18 | 995 | 1,000 | 995 | 1,000 | 163,000 | 5,000 |
| 1989-08-17 | 997 | 1,010 | 995 | 995 | 344,000 | 4,975 |
| 1989-08-16 | 1,000 | 1,000 | 995 | 997 | 187,000 | 4,985 |
| 1989-08-15 | 1,000 | 1,000 | 995 | 999 | 93,000 | 4,995 |
| 1989-08-14 | 1,020 | 1,020 | 990 | 995 | 136,000 | 4,975 |
| 1989-08-11 | 1,020 | 1,030 | 1,000 | 1,000 | 440,000 | 5,000 |
| 1989-08-10 | 1,030 | 1,030 | 1,000 | 1,000 | 314,000 | 5,000 |
| 1989-08-09 | 1,040 | 1,040 | 1,020 | 1,020 | 90,000 | 5,100 |
| 1989-08-08 | 1,040 | 1,040 | 1,020 | 1,020 | 376,000 | 5,100 |
| 1989-08-07 | 1,040 | 1,040 | 1,020 | 1,020 | 231,000 | 5,100 |
| 1989-08-04 | 1,020 | 1,030 | 1,010 | 1,020 | 200,000 | 5,100 |
| 1989-08-03 | 1,030 | 1,040 | 1,010 | 1,020 | 430,000 | 5,100 |
| 1989-08-02 | 1,030 | 1,040 | 1,010 | 1,030 | 644,000 | 5,150 |
| 1989-08-01 | 1,050 | 1,050 | 1,010 | 1,010 | 529,000 | 5,050 |
| 1989-07-31 | 1,040 | 1,040 | 1,030 | 1,040 | 375,000 | 5,200 |
| 1989-07-28 | 1,040 | 1,050 | 1,020 | 1,020 | 570,000 | 5,100 |
| 1989-07-27 | 1,040 | 1,050 | 1,030 | 1,040 | 673,000 | 5,200 |
| 1989-07-26 | 1,040 | 1,040 | 1,010 | 1,030 | 1,089,000 | 5,150 |
| 1989-07-25 | 1,030 | 1,030 | 1,010 | 1,020 | 694,000 | 5,100 |
| 1989-07-24 | 1,010 | 1,010 | 985 | 1,010 | 359,000 | 5,050 |
| 1989-07-21 | 1,010 | 1,010 | 990 | 992 | 346,000 | 4,960 |
| 1989-07-20 | 995 | 1,000 | 985 | 989 | 375,000 | 4,945 |
| 1989-07-19 | 1,000 | 1,000 | 990 | 990 | 246,000 | 4,950 |
| 1989-07-18 | 1,000 | 1,000 | 990 | 990 | 167,000 | 4,950 |
| 1989-07-17 | 999 | 1,000 | 985 | 990 | 254,000 | 4,950 |
| 1989-07-14 | 995 | 999 | 988 | 993 | 226,000 | 4,965 |
| 1989-07-13 | 995 | 995 | 985 | 993 | 271,000 | 4,965 |
| 1989-07-12 | 980 | 990 | 977 | 990 | 217,000 | 4,950 |
| 1989-07-11 | 986 | 990 | 981 | 985 | 124,000 | 4,925 |
| 1989-07-10 | 990 | 990 | 980 | 986 | 208,000 | 4,930 |
| 1989-07-07 | 974 | 985 | 973 | 980 | 281,000 | 4,900 |
| 1989-07-06 | 989 | 990 | 979 | 980 | 302,000 | 4,900 |
| 1989-07-05 | 980 | 980 | 965 | 980 | 706,000 | 4,900 |
| 1989-07-04 | 990 | 998 | 973 | 980 | 268,000 | 4,900 |
| 1989-07-03 | 989 | 989 | 973 | 980 | 196,000 | 4,900 |
| 1989-06-30 | 985 | 989 | 970 | 989 | 161,000 | 4,945 |
| 1989-06-29 | 990 | 1,010 | 971 | 985 | 543,000 | 4,925 |
| 1989-06-28 | 989 | 1,000 | 970 | 970 | 308,000 | 4,850 |
| 1989-06-27 | 990 | 1,000 | 987 | 990 | 281,000 | 4,950 |
| 1989-06-26 | 1,000 | 1,000 | 990 | 990 | 231,000 | 4,950 |
| 1989-06-23 | 1,020 | 1,020 | 990 | 990 | 519,000 | 4,950 |
| 1989-06-22 | 986 | 1,020 | 986 | 1,010 | 586,000 | 5,050 |
| 1989-06-21 | 990 | 1,000 | 985 | 985 | 482,000 | 4,925 |
| 1989-06-20 | 991 | 1,010 | 991 | 1,010 | 450,000 | 5,050 |
| 1989-06-19 | 1,000 | 1,010 | 998 | 1,000 | 331,000 | 5,000 |
| 1989-06-16 | 1,010 | 1,010 | 990 | 1,010 | 570,000 | 5,050 |
| 1989-06-15 | 1,020 | 1,030 | 975 | 975 | 687,000 | 4,875 |
| 1989-06-14 | 974 | 1,030 | 970 | 1,030 | 919,000 | 5,150 |
| 1989-06-13 | 999 | 1,000 | 980 | 984 | 320,000 | 4,920 |
| 1989-06-12 | 1,000 | 1,010 | 990 | 990 | 341,000 | 4,950 |
| 1989-06-09 | 1,010 | 1,020 | 1,000 | 1,000 | 265,000 | 5,000 |
| 1989-06-08 | 1,020 | 1,030 | 1,000 | 1,000 | 302,000 | 5,000 |
| 1989-06-07 | 1,020 | 1,050 | 1,000 | 1,000 | 578,000 | 5,000 |
| 1989-06-06 | 980 | 1,020 | 970 | 1,000 | 526,000 | 5,000 |
| 1989-06-05 | 999 | 1,010 | 990 | 990 | 305,000 | 4,950 |
| 1989-06-02 | 1,010 | 1,010 | 990 | 996 | 525,000 | 4,980 |
| 1989-06-01 | 1,030 | 1,030 | 990 | 998 | 809,000 | 4,990 |
| 1989-05-31 | 1,050 | 1,070 | 1,020 | 1,030 | 984,000 | 5,150 |
| 1989-05-30 | 1,020 | 1,040 | 1,010 | 1,030 | 654,000 | 5,150 |
| 1989-05-29 | 1,050 | 1,060 | 1,030 | 1,030 | 615,000 | 5,150 |
| 1989-05-26 | 1,040 | 1,070 | 1,030 | 1,060 | 505,000 | 5,300 |
| 1989-05-25 | 1,050 | 1,060 | 1,040 | 1,040 | 472,000 | 5,200 |
| 1989-05-24 | 1,010 | 1,040 | 1,010 | 1,030 | 388,000 | 5,150 |
| 1989-05-23 | 1,010 | 1,040 | 1,010 | 1,030 | 634,000 | 5,150 |
| 1989-05-22 | 1,060 | 1,080 | 1,040 | 1,050 | 430,000 | 5,250 |
| 1989-05-19 | 1,040 | 1,060 | 1,030 | 1,060 | 601,000 | 5,300 |
| 1989-05-18 | 1,050 | 1,050 | 1,030 | 1,050 | 417,000 | 5,250 |
| 1989-05-17 | 1,030 | 1,080 | 1,030 | 1,050 | 971,000 | 5,250 |
| 1989-05-16 | 1,060 | 1,060 | 1,030 | 1,030 | 381,000 | 5,150 |
| 1989-05-15 | 1,060 | 1,080 | 1,050 | 1,050 | 230,000 | 5,250 |
| 1989-05-12 | 1,090 | 1,100 | 1,050 | 1,070 | 420,000 | 5,350 |
| 1989-05-11 | 1,090 | 1,110 | 1,080 | 1,090 | 659,000 | 5,450 |
| 1989-05-10 | 1,100 | 1,120 | 1,100 | 1,110 | 693,000 | 5,550 |
| 1989-05-09 | 1,100 | 1,130 | 1,090 | 1,130 | 849,000 | 5,650 |
| 1989-05-08 | 1,130 | 1,150 | 1,120 | 1,120 | 570,000 | 5,600 |
| 1989-05-02 | 1,130 | 1,160 | 1,130 | 1,150 | 991,000 | 5,750 |
| 1989-05-01 | 1,150 | 1,170 | 1,120 | 1,130 | 1,214,000 | 5,650 |
| 1989-04-28 | 1,150 | 1,170 | 1,140 | 1,150 | 983,000 | 5,750 |
| 1989-04-27 | 1,150 | 1,180 | 1,130 | 1,170 | 2,126,000 | 5,850 |
| 1989-04-26 | 1,140 | 1,140 | 1,110 | 1,140 | 1,583,000 | 5,700 |
| 1989-04-25 | 1,130 | 1,150 | 1,100 | 1,100 | 1,930,000 | 5,500 |
| 1989-04-24 | 1,150 | 1,160 | 1,100 | 1,110 | 708,000 | 5,550 |
| 1989-04-21 | 1,140 | 1,190 | 1,140 | 1,170 | 2,821,000 | 5,850 |
| 1989-04-20 | 1,170 | 1,200 | 1,160 | 1,180 | 3,426,000 | 5,900 |
| 1989-04-19 | 1,170 | 1,220 | 1,140 | 1,190 | 11,592,000 | 5,950 |
| 1989-04-18 | 1,140 | 1,160 | 1,120 | 1,130 | 10,111,000 | 5,650 |
| 1989-04-17 | 1,050 | 1,080 | 1,050 | 1,080 | 1,474,000 | 5,400 |
| 1989-04-14 | 1,040 | 1,050 | 1,040 | 1,050 | 724,000 | 5,250 |
| 1989-04-13 | 1,060 | 1,080 | 1,030 | 1,050 | 1,078,000 | 5,250 |
| 1989-04-12 | 1,100 | 1,110 | 1,060 | 1,080 | 2,099,000 | 5,400 |
| 1989-04-11 | 1,050 | 1,110 | 1,050 | 1,100 | 6,591,000 | 5,500 |
| 1989-04-10 | 1,080 | 1,080 | 1,040 | 1,050 | 1,982,000 | 5,250 |
| 1989-04-07 | 1,040 | 1,090 | 1,030 | 1,080 | 7,763,000 | 5,400 |
| 1989-04-06 | 1,030 | 1,050 | 1,010 | 1,040 | 4,039,000 | 5,200 |
| 1989-04-05 | 1,000 | 1,040 | 998 | 1,010 | 4,081,000 | 5,050 |
| 1989-04-04 | 993 | 1,010 | 990 | 1,000 | 1,710,000 | 5,000 |
| 1989-04-03 | 993 | 1,010 | 970 | 971 | 1,521,000 | 4,855 |
| 1989-03-31 | 1,010 | 1,020 | 980 | 988 | 2,533,000 | 4,940 |
| 1989-03-30 | 955 | 1,020 | 955 | 998 | 7,223,000 | 4,990 |
| 1989-03-29 | 903 | 955 | 895 | 948 | 1,652,000 | 4,740 |
| 1989-03-28 | 907 | 920 | 896 | 899 | 974,000 | 4,495 |
| 1989-03-27 | 901 | 905 | 892 | 905 | 1,289,000 | 4,309.52 |
| 1989-03-24 | 915 | 915 | 900 | 900 | 777,000 | 4,285.71 |
| 1989-03-23 | 905 | 916 | 905 | 905 | 1,468,000 | 4,309.52 |
| 1989-03-22 | 921 | 925 | 900 | 904 | 558,000 | 4,304.76 |
| 1989-03-20 | 948 | 948 | 919 | 939 | 609,000 | 4,471.43 |
| 1989-03-17 | 960 | 971 | 942 | 949 | 695,000 | 4,519.05 |
| 1989-03-16 | 957 | 969 | 952 | 963 | 960,000 | 4,585.71 |
| 1989-03-15 | 952 | 960 | 950 | 951 | 730,000 | 4,528.57 |
| 1989-03-14 | 953 | 960 | 942 | 942 | 384,000 | 4,485.71 |
| 1989-03-13 | 970 | 970 | 938 | 951 | 421,000 | 4,528.57 |
| 1989-03-10 | 980 | 990 | 959 | 968 | 624,000 | 4,609.52 |
| 1989-03-09 | 1,010 | 1,020 | 980 | 988 | 2,791,000 | 4,704.76 |
| 1989-03-08 | 990 | 1,010 | 975 | 995 | 3,504,000 | 4,738.10 |
| 1989-03-07 | 1,000 | 1,020 | 975 | 981 | 5,042,000 | 4,671.43 |
| 1989-03-06 | 995 | 1,050 | 981 | 1,010 | 20,028,999 | 4,809.52 |
| 1989-03-03 | 939 | 996 | 933 | 985 | 22,723,999 | 4,690.48 |
| 1989-03-02 | 900 | 913 | 894 | 910 | 3,165,000 | 4,333.33 |
| 1989-03-01 | 880 | 901 | 878 | 885 | 1,433,000 | 4,214.29 |
| 1989-02-28 | 890 | 890 | 871 | 875 | 748,000 | 4,166.67 |
| 1989-02-27 | 886 | 899 | 876 | 895 | 757,000 | 4,261.90 |
| 1989-02-23 | 891 | 900 | 876 | 876 | 1,333,000 | 4,171.43 |
| 1989-02-22 | 899 | 899 | 880 | 881 | 639,000 | 4,195.24 |
| 1989-02-21 | 860 | 910 | 860 | 882 | 2,208,000 | 4,200 |
| 1989-02-20 | 875 | 880 | 863 | 863 | 476,000 | 4,109.52 |
| 1989-02-17 | 880 | 885 | 856 | 856 | 592,000 | 4,076.19 |
| 1989-02-16 | 878 | 888 | 873 | 873 | 718,000 | 4,157.14 |
| 1989-02-15 | 855 | 880 | 855 | 873 | 512,000 | 4,157.14 |
| 1989-02-14 | 860 | 865 | 850 | 852 | 581,000 | 4,057.14 |
| 1989-02-13 | 860 | 876 | 855 | 860 | 628,000 | 4,095.24 |
| 1989-02-10 | 875 | 884 | 860 | 870 | 1,010,000 | 4,142.86 |
| 1989-02-09 | 886 | 899 | 882 | 882 | 761,000 | 4,200 |
| 1989-02-08 | 911 | 915 | 881 | 881 | 1,409,000 | 4,195.24 |
| 1989-02-07 | 882 | 920 | 882 | 902 | 3,356,000 | 4,295.24 |
| 1989-02-06 | 900 | 904 | 881 | 887 | 1,587,000 | 4,223.81 |
| 1989-02-03 | 920 | 925 | 890 | 900 | 6,853,000 | 4,285.71 |
| 1989-02-02 | 861 | 909 | 861 | 909 | 7,372,000 | 4,328.57 |
| 1989-02-01 | 878 | 878 | 865 | 865 | 1,928,000 | 4,119.05 |
| 1989-01-31 | 867 | 872 | 863 | 869 | 2,432,000 | 4,138.10 |
| 1989-01-30 | 869 | 878 | 864 | 864 | 2,940,000 | 4,114.29 |
| 1989-01-28 | 845 | 860 | 840 | 859 | 2,925,000 | 4,090.48 |
| 1989-01-27 | 840 | 844 | 834 | 840 | 1,724,000 | 4,000 |
| 1989-01-26 | 840 | 842 | 831 | 831 | 1,620,000 | 3,957.14 |
| 1989-01-25 | 837 | 841 | 832 | 833 | 1,741,000 | 3,966.67 |
| 1989-01-24 | 820 | 835 | 815 | 835 | 1,929,000 | 3,976.19 |
| 1989-01-23 | 801 | 819 | 801 | 810 | 765,000 | 3,857.14 |
| 1989-01-20 | 808 | 810 | 802 | 807 | 801,000 | 3,842.86 |
| 1989-01-19 | 819 | 820 | 807 | 808 | 472,000 | 3,847.62 |
| 1989-01-18 | 820 | 822 | 815 | 820 | 782,000 | 3,904.76 |
| 1989-01-17 | 829 | 829 | 815 | 820 | 883,000 | 3,904.76 |
| 1989-01-13 | 819 | 827 | 810 | 823 | 2,562,000 | 3,919.05 |
| 1989-01-12 | 805 | 812 | 800 | 809 | 1,954,000 | 3,852.38 |
| 1989-01-11 | 806 | 806 | 788 | 800 | 1,211,000 | 3,809.52 |
| 1989-01-10 | 780 | 801 | 780 | 796 | 2,097,000 | 3,790.48 |
| 1989-01-09 | 770 | 773 | 761 | 773 | 423,000 | 3,680.95 |
| 1989-01-06 | 758 | 773 | 755 | 773 | 208,000 | 3,680.95 |
| 1989-01-05 | 755 | 760 | 751 | 759 | 388,000 | 3,614.29 |
| 1989-01-04 | 750 | 755 | 748 | 750 | 209,000 | 3,571.43 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株
