4063 信越化学工業(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 | 1,770 | 1,790 | 1,770 | 1,790 | 413,000 | 340.95 |
| 1989-12-28 | 1,780 | 1,780 | 1,770 | 1,770 | 353,000 | 337.14 |
| 1989-12-27 | 1,780 | 1,790 | 1,770 | 1,780 | 554,000 | 339.05 |
| 1989-12-26 | 1,770 | 1,790 | 1,770 | 1,780 | 596,000 | 339.05 |
| 1989-12-25 | 1,780 | 1,780 | 1,760 | 1,770 | 440,000 | 337.14 |
| 1989-12-22 | 1,790 | 1,800 | 1,750 | 1,780 | 682,000 | 339.05 |
| 1989-12-21 | 1,780 | 1,780 | 1,760 | 1,770 | 643,000 | 337.14 |
| 1989-12-20 | 1,780 | 1,790 | 1,760 | 1,780 | 504,000 | 339.05 |
| 1989-12-19 | 1,760 | 1,780 | 1,750 | 1,780 | 580,000 | 339.05 |
| 1989-12-18 | 1,770 | 1,790 | 1,760 | 1,780 | 705,000 | 339.05 |
| 1989-12-15 | 1,760 | 1,770 | 1,750 | 1,770 | 532,000 | 337.14 |
| 1989-12-14 | 1,780 | 1,780 | 1,750 | 1,780 | 1,015,000 | 339.05 |
| 1989-12-13 | 1,800 | 1,800 | 1,760 | 1,780 | 682,000 | 339.05 |
| 1989-12-12 | 1,760 | 1,780 | 1,760 | 1,780 | 440,000 | 339.05 |
| 1989-12-11 | 1,780 | 1,810 | 1,780 | 1,780 | 293,000 | 339.05 |
| 1989-12-08 | 1,820 | 1,820 | 1,780 | 1,780 | 630,000 | 339.05 |
| 1989-12-07 | 1,800 | 1,800 | 1,780 | 1,800 | 856,000 | 342.86 |
| 1989-12-06 | 1,770 | 1,810 | 1,770 | 1,810 | 1,169,000 | 344.76 |
| 1989-12-05 | 1,760 | 1,800 | 1,760 | 1,800 | 491,000 | 342.86 |
| 1989-12-04 | 1,800 | 1,800 | 1,760 | 1,760 | 522,000 | 335.24 |
| 1989-12-01 | 1,810 | 1,810 | 1,770 | 1,780 | 437,000 | 339.05 |
| 1989-11-30 | 1,800 | 1,820 | 1,790 | 1,810 | 645,000 | 344.76 |
| 1989-11-29 | 1,750 | 1,800 | 1,740 | 1,790 | 642,000 | 340.95 |
| 1989-11-28 | 1,770 | 1,790 | 1,750 | 1,780 | 811,000 | 339.05 |
| 1989-11-27 | 1,780 | 1,800 | 1,760 | 1,800 | 274,000 | 342.86 |
| 1989-11-24 | 1,760 | 1,780 | 1,750 | 1,780 | 344,000 | 339.05 |
| 1989-11-22 | 1,760 | 1,800 | 1,760 | 1,780 | 547,000 | 339.05 |
| 1989-11-21 | 1,750 | 1,790 | 1,720 | 1,760 | 541,000 | 335.24 |
| 1989-11-20 | 1,740 | 1,740 | 1,720 | 1,740 | 227,000 | 331.43 |
| 1989-11-17 | 1,730 | 1,740 | 1,720 | 1,740 | 331,000 | 331.43 |
| 1989-11-16 | 1,740 | 1,740 | 1,710 | 1,740 | 979,000 | 331.43 |
| 1989-11-15 | 1,750 | 1,770 | 1,740 | 1,740 | 746,000 | 331.43 |
| 1989-11-14 | 1,740 | 1,760 | 1,740 | 1,750 | 316,000 | 333.33 |
| 1989-11-13 | 1,760 | 1,760 | 1,740 | 1,740 | 143,000 | 331.43 |
| 1989-11-10 | 1,760 | 1,760 | 1,740 | 1,740 | 464,000 | 331.43 |
| 1989-11-09 | 1,800 | 1,800 | 1,750 | 1,780 | 435,000 | 339.05 |
| 1989-11-08 | 1,800 | 1,800 | 1,770 | 1,770 | 293,000 | 337.14 |
| 1989-11-07 | 1,770 | 1,790 | 1,760 | 1,780 | 365,000 | 339.05 |
| 1989-11-06 | 1,770 | 1,800 | 1,750 | 1,800 | 382,000 | 342.86 |
| 1989-11-02 | 1,790 | 1,790 | 1,760 | 1,780 | 403,000 | 339.05 |
| 1989-11-01 | 1,820 | 1,830 | 1,760 | 1,780 | 540,000 | 339.05 |
| 1989-10-31 | 1,760 | 1,790 | 1,740 | 1,790 | 907,000 | 340.95 |
| 1989-10-30 | 1,760 | 1,760 | 1,730 | 1,730 | 212,000 | 329.52 |
| 1989-10-27 | 1,790 | 1,790 | 1,740 | 1,750 | 793,000 | 333.33 |
| 1989-10-26 | 1,740 | 1,760 | 1,710 | 1,760 | 1,002,000 | 335.24 |
| 1989-10-25 | 1,790 | 1,790 | 1,740 | 1,740 | 673,000 | 331.43 |
| 1989-10-24 | 1,820 | 1,820 | 1,760 | 1,760 | 639,000 | 335.24 |
| 1989-10-23 | 1,830 | 1,830 | 1,790 | 1,790 | 596,000 | 340.95 |
| 1989-10-20 | 1,750 | 1,880 | 1,750 | 1,820 | 3,041,000 | 346.67 |
| 1989-10-19 | 1,710 | 1,740 | 1,710 | 1,730 | 1,020,000 | 329.52 |
| 1989-10-18 | 1,700 | 1,720 | 1,690 | 1,710 | 870,000 | 325.71 |
| 1989-10-17 | 1,700 | 1,700 | 1,680 | 1,700 | 522,000 | 323.81 |
| 1989-10-16 | 1,660 | 1,690 | 1,660 | 1,660 | 525,000 | 316.19 |
| 1989-10-13 | 1,690 | 1,700 | 1,660 | 1,690 | 611,000 | 321.91 |
| 1989-10-12 | 1,670 | 1,670 | 1,640 | 1,670 | 857,000 | 318.10 |
| 1989-10-11 | 1,700 | 1,700 | 1,670 | 1,670 | 747,000 | 318.10 |
| 1989-10-09 | 1,700 | 1,700 | 1,680 | 1,700 | 791,000 | 323.81 |
| 1989-10-06 | 1,710 | 1,730 | 1,680 | 1,710 | 821,000 | 325.71 |
| 1989-10-05 | 1,730 | 1,750 | 1,720 | 1,740 | 1,235,000 | 331.43 |
| 1989-10-04 | 1,780 | 1,780 | 1,730 | 1,760 | 1,244,000 | 335.24 |
| 1989-10-03 | 1,790 | 1,800 | 1,760 | 1,760 | 615,000 | 335.24 |
| 1989-10-02 | 1,800 | 1,810 | 1,790 | 1,800 | 521,000 | 342.86 |
| 1989-09-29 | 1,770 | 1,780 | 1,760 | 1,780 | 908,000 | 339.05 |
| 1989-09-28 | 1,820 | 1,820 | 1,760 | 1,780 | 570,000 | 339.05 |
| 1989-09-27 | 1,830 | 1,830 | 1,800 | 1,800 | 542,000 | 342.86 |
| 1989-09-26 | 1,760 | 1,850 | 1,760 | 1,820 | 1,008,000 | 346.67 |
| 1989-09-25 | 1,750 | 1,780 | 1,750 | 1,750 | 645,000 | 333.33 |
| 1989-09-22 | 1,780 | 1,790 | 1,770 | 1,770 | 463,000 | 337.14 |
| 1989-09-21 | 1,830 | 1,830 | 1,780 | 1,790 | 1,119,000 | 340.95 |
| 1989-09-20 | 1,830 | 1,860 | 1,800 | 1,800 | 1,032,000 | 342.86 |
| 1989-09-19 | 1,790 | 1,820 | 1,780 | 1,800 | 773,000 | 342.86 |
| 1989-09-18 | 1,760 | 1,790 | 1,760 | 1,790 | 464,000 | 340.95 |
| 1989-09-14 | 1,770 | 1,780 | 1,760 | 1,780 | 409,000 | 339.05 |
| 1989-09-13 | 1,770 | 1,770 | 1,750 | 1,770 | 441,000 | 337.14 |
| 1989-09-12 | 1,760 | 1,770 | 1,750 | 1,770 | 140,000 | 337.14 |
| 1989-09-11 | 1,760 | 1,770 | 1,750 | 1,770 | 173,000 | 337.14 |
| 1989-09-08 | 1,770 | 1,780 | 1,750 | 1,770 | 352,000 | 337.14 |
| 1989-09-07 | 1,790 | 1,810 | 1,770 | 1,790 | 571,000 | 340.95 |
| 1989-09-06 | 1,780 | 1,800 | 1,770 | 1,790 | 364,000 | 340.95 |
| 1989-09-05 | 1,830 | 1,830 | 1,770 | 1,800 | 535,000 | 342.86 |
| 1989-09-04 | 1,780 | 1,810 | 1,770 | 1,800 | 154,000 | 342.86 |
| 1989-09-01 | 1,800 | 1,800 | 1,760 | 1,780 | 219,000 | 339.05 |
| 1989-08-31 | 1,810 | 1,810 | 1,770 | 1,790 | 612,000 | 340.95 |
| 1989-08-30 | 1,840 | 1,840 | 1,800 | 1,820 | 391,000 | 346.67 |
| 1989-08-29 | 1,840 | 1,840 | 1,820 | 1,830 | 614,000 | 348.57 |
| 1989-08-28 | 1,820 | 1,860 | 1,810 | 1,830 | 399,000 | 348.57 |
| 1989-08-25 | 1,810 | 1,820 | 1,800 | 1,810 | 1,261,000 | 344.76 |
| 1989-08-24 | 1,810 | 1,820 | 1,790 | 1,810 | 313,000 | 344.76 |
| 1989-08-23 | 1,830 | 1,830 | 1,800 | 1,820 | 447,000 | 346.67 |
| 1989-08-22 | 1,790 | 1,810 | 1,790 | 1,810 | 333,000 | 344.76 |
| 1989-08-21 | 1,820 | 1,820 | 1,790 | 1,800 | 527,000 | 342.86 |
| 1989-08-18 | 1,820 | 1,830 | 1,800 | 1,820 | 407,000 | 346.67 |
| 1989-08-17 | 1,830 | 1,840 | 1,810 | 1,830 | 316,000 | 348.57 |
| 1989-08-16 | 1,830 | 1,830 | 1,810 | 1,830 | 450,000 | 348.57 |
| 1989-08-15 | 1,770 | 1,810 | 1,770 | 1,810 | 619,000 | 344.76 |
| 1989-08-14 | 1,780 | 1,790 | 1,750 | 1,790 | 1,002,000 | 340.95 |
| 1989-08-11 | 1,800 | 1,810 | 1,780 | 1,790 | 825,000 | 340.95 |
| 1989-08-10 | 1,840 | 1,840 | 1,800 | 1,810 | 713,000 | 344.76 |
| 1989-08-09 | 1,860 | 1,880 | 1,850 | 1,860 | 247,000 | 354.29 |
| 1989-08-08 | 1,820 | 1,870 | 1,820 | 1,870 | 365,000 | 356.19 |
| 1989-08-07 | 1,850 | 1,860 | 1,830 | 1,830 | 371,000 | 348.57 |
| 1989-08-04 | 1,840 | 1,850 | 1,840 | 1,840 | 215,000 | 350.48 |
| 1989-08-03 | 1,870 | 1,870 | 1,850 | 1,850 | 297,000 | 352.38 |
| 1989-08-02 | 1,880 | 1,880 | 1,850 | 1,880 | 308,000 | 358.10 |
| 1989-08-01 | 1,890 | 1,910 | 1,880 | 1,880 | 368,000 | 358.10 |
| 1989-07-31 | 1,920 | 1,920 | 1,890 | 1,900 | 421,000 | 361.91 |
| 1989-07-28 | 1,910 | 1,930 | 1,890 | 1,890 | 1,622,000 | 360 |
| 1989-07-27 | 1,840 | 1,880 | 1,840 | 1,880 | 1,588,000 | 358.10 |
| 1989-07-26 | 1,840 | 1,850 | 1,790 | 1,820 | 1,027,000 | 346.67 |
| 1989-07-25 | 1,850 | 1,870 | 1,820 | 1,830 | 673,000 | 348.57 |
| 1989-07-24 | 1,820 | 1,860 | 1,810 | 1,860 | 543,000 | 354.29 |
| 1989-07-21 | 1,850 | 1,860 | 1,840 | 1,850 | 405,000 | 352.38 |
| 1989-07-20 | 1,840 | 1,870 | 1,830 | 1,860 | 693,000 | 354.29 |
| 1989-07-19 | 1,820 | 1,840 | 1,800 | 1,830 | 363,000 | 348.57 |
| 1989-07-18 | 1,830 | 1,830 | 1,790 | 1,790 | 286,000 | 340.95 |
| 1989-07-17 | 1,830 | 1,830 | 1,790 | 1,820 | 280,000 | 346.67 |
| 1989-07-14 | 1,830 | 1,830 | 1,790 | 1,800 | 309,000 | 342.86 |
| 1989-07-13 | 1,830 | 1,840 | 1,800 | 1,800 | 306,000 | 342.86 |
| 1989-07-12 | 1,820 | 1,850 | 1,820 | 1,830 | 244,000 | 348.57 |
| 1989-07-11 | 1,870 | 1,870 | 1,810 | 1,810 | 200,000 | 344.76 |
| 1989-07-10 | 1,870 | 1,880 | 1,850 | 1,850 | 667,000 | 352.38 |
| 1989-07-07 | 1,830 | 1,870 | 1,820 | 1,860 | 1,187,000 | 354.29 |
| 1989-07-06 | 1,800 | 1,800 | 1,770 | 1,800 | 380,000 | 342.86 |
| 1989-07-05 | 1,760 | 1,810 | 1,750 | 1,790 | 611,000 | 340.95 |
| 1989-07-04 | 1,780 | 1,790 | 1,710 | 1,730 | 493,000 | 329.52 |
| 1989-07-03 | 1,720 | 1,770 | 1,710 | 1,770 | 430,000 | 337.14 |
| 1989-06-30 | 1,720 | 1,780 | 1,720 | 1,780 | 341,000 | 339.05 |
| 1989-06-29 | 1,770 | 1,770 | 1,700 | 1,720 | 463,000 | 327.62 |
| 1989-06-28 | 1,760 | 1,780 | 1,730 | 1,760 | 344,000 | 335.24 |
| 1989-06-27 | 1,800 | 1,800 | 1,750 | 1,790 | 286,000 | 340.95 |
| 1989-06-26 | 1,820 | 1,830 | 1,790 | 1,790 | 221,000 | 340.95 |
| 1989-06-23 | 1,830 | 1,840 | 1,800 | 1,820 | 573,000 | 346.67 |
| 1989-06-22 | 1,810 | 1,830 | 1,770 | 1,830 | 241,000 | 348.57 |
| 1989-06-21 | 1,820 | 1,830 | 1,810 | 1,820 | 480,000 | 346.67 |
| 1989-06-20 | 1,750 | 1,850 | 1,750 | 1,800 | 613,000 | 342.86 |
| 1989-06-19 | 1,760 | 1,780 | 1,760 | 1,770 | 275,000 | 337.14 |
| 1989-06-16 | 1,810 | 1,810 | 1,760 | 1,790 | 415,000 | 340.95 |
| 1989-06-15 | 1,800 | 1,830 | 1,780 | 1,790 | 1,420,000 | 340.95 |
| 1989-06-14 | 1,760 | 1,790 | 1,760 | 1,780 | 1,383,000 | 339.05 |
| 1989-06-13 | 1,750 | 1,800 | 1,750 | 1,790 | 724,000 | 340.95 |
| 1989-06-12 | 1,750 | 1,790 | 1,740 | 1,760 | 236,000 | 335.24 |
| 1989-06-09 | 1,780 | 1,800 | 1,770 | 1,770 | 463,000 | 337.14 |
| 1989-06-08 | 1,790 | 1,810 | 1,780 | 1,790 | 218,000 | 340.95 |
| 1989-06-07 | 1,820 | 1,840 | 1,760 | 1,790 | 541,000 | 340.95 |
| 1989-06-06 | 1,770 | 1,840 | 1,770 | 1,820 | 814,000 | 346.67 |
| 1989-06-05 | 1,790 | 1,810 | 1,760 | 1,760 | 330,000 | 335.24 |
| 1989-06-02 | 1,860 | 1,860 | 1,790 | 1,790 | 489,000 | 340.95 |
| 1989-06-01 | 1,910 | 1,920 | 1,860 | 1,860 | 1,042,000 | 354.29 |
| 1989-05-31 | 1,880 | 1,910 | 1,860 | 1,910 | 717,000 | 363.81 |
| 1989-05-30 | 1,920 | 1,920 | 1,900 | 1,910 | 207,000 | 363.81 |
| 1989-05-29 | 1,980 | 1,980 | 1,930 | 1,950 | 1,034,000 | 371.43 |
| 1989-05-26 | 1,930 | 1,940 | 1,910 | 1,940 | 576,000 | 369.52 |
| 1989-05-25 | 1,910 | 1,940 | 1,880 | 1,940 | 363,000 | 369.52 |
| 1989-05-24 | 1,880 | 1,960 | 1,870 | 1,910 | 436,000 | 363.81 |
| 1989-05-23 | 1,880 | 1,900 | 1,870 | 1,870 | 396,000 | 356.19 |
| 1989-05-22 | 1,910 | 1,940 | 1,910 | 1,940 | 277,000 | 369.52 |
| 1989-05-19 | 1,900 | 1,940 | 1,900 | 1,940 | 419,000 | 369.52 |
| 1989-05-18 | 1,920 | 1,940 | 1,890 | 1,910 | 467,000 | 363.81 |
| 1989-05-17 | 1,900 | 1,940 | 1,900 | 1,920 | 589,000 | 365.71 |
| 1989-05-16 | 1,920 | 1,920 | 1,880 | 1,900 | 508,000 | 361.91 |
| 1989-05-15 | 1,910 | 1,910 | 1,890 | 1,890 | 313,000 | 360 |
| 1989-05-12 | 1,950 | 1,950 | 1,910 | 1,910 | 573,000 | 363.81 |
| 1989-05-11 | 1,910 | 1,950 | 1,900 | 1,950 | 742,000 | 371.43 |
| 1989-05-10 | 1,920 | 1,940 | 1,900 | 1,920 | 724,000 | 365.71 |
| 1989-05-09 | 1,920 | 1,930 | 1,890 | 1,900 | 805,000 | 361.91 |
| 1989-05-08 | 1,960 | 1,980 | 1,920 | 1,930 | 494,000 | 367.62 |
| 1989-05-02 | 2,000 | 2,020 | 1,940 | 1,960 | 933,000 | 373.33 |
| 1989-05-01 | 1,980 | 1,990 | 1,970 | 1,980 | 309,000 | 377.14 |
| 1989-04-28 | 1,990 | 2,000 | 1,960 | 1,990 | 572,000 | 379.05 |
| 1989-04-27 | 1,990 | 2,050 | 1,960 | 1,960 | 1,062,000 | 373.33 |
| 1989-04-26 | 1,940 | 2,000 | 1,930 | 1,970 | 1,394,000 | 375.24 |
| 1989-04-25 | 1,940 | 1,990 | 1,900 | 1,930 | 1,069,000 | 367.62 |
| 1989-04-24 | 1,970 | 1,980 | 1,880 | 1,880 | 787,000 | 358.10 |
| 1989-04-21 | 1,970 | 2,020 | 1,970 | 1,980 | 1,425,000 | 377.14 |
| 1989-04-20 | 2,100 | 2,100 | 2,030 | 2,050 | 896,000 | 390.48 |
| 1989-04-19 | 2,100 | 2,120 | 2,060 | 2,100 | 1,000,000 | 400 |
| 1989-04-18 | 2,080 | 2,200 | 2,080 | 2,080 | 3,028,000 | 396.19 |
| 1989-04-17 | 2,120 | 2,120 | 2,060 | 2,100 | 1,159,000 | 400 |
| 1989-04-14 | 2,030 | 2,140 | 2,030 | 2,100 | 1,808,000 | 400 |
| 1989-04-13 | 2,050 | 2,070 | 2,030 | 2,070 | 1,913,000 | 394.29 |
| 1989-04-12 | 2,180 | 2,180 | 2,060 | 2,090 | 2,507,000 | 398.10 |
| 1989-04-11 | 2,190 | 2,220 | 2,160 | 2,180 | 1,817,000 | 415.24 |
| 1989-04-10 | 2,220 | 2,260 | 2,170 | 2,230 | 2,327,000 | 424.76 |
| 1989-04-07 | 2,150 | 2,290 | 2,150 | 2,250 | 5,491,000 | 428.57 |
| 1989-04-06 | 2,230 | 2,250 | 2,160 | 2,180 | 3,698,000 | 415.24 |
| 1989-04-05 | 2,270 | 2,320 | 2,210 | 2,230 | 11,809,999 | 424.76 |
| 1989-04-04 | 2,280 | 2,330 | 2,210 | 2,250 | 16,557,999 | 428.57 |
| 1989-04-03 | 1,980 | 2,280 | 1,930 | 2,280 | 25,954,999 | 434.29 |
| 1989-03-31 | 2,030 | 2,030 | 1,970 | 1,980 | 3,858,000 | 377.14 |
| 1989-03-30 | 1,990 | 2,030 | 1,980 | 2,020 | 12,295,999 | 384.76 |
| 1989-03-29 | 1,980 | 2,020 | 1,940 | 1,960 | 12,512,999 | 373.33 |
| 1989-03-28 | 1,710 | 1,950 | 1,680 | 1,950 | 13,906,999 | 371.43 |
| 1989-03-27 | 1,630 | 1,680 | 1,630 | 1,650 | 3,023,000 | 314.29 |
| 1989-03-24 | 1,590 | 1,630 | 1,570 | 1,620 | 2,391,000 | 308.57 |
| 1989-03-23 | 1,500 | 1,560 | 1,500 | 1,530 | 1,126,000 | 291.43 |
| 1989-03-22 | 1,500 | 1,520 | 1,480 | 1,500 | 606,000 | 285.71 |
| 1989-03-20 | 1,480 | 1,520 | 1,480 | 1,490 | 210,000 | 283.81 |
| 1989-03-17 | 1,500 | 1,510 | 1,490 | 1,510 | 404,000 | 287.62 |
| 1989-03-16 | 1,500 | 1,520 | 1,500 | 1,510 | 447,000 | 287.62 |
| 1989-03-15 | 1,510 | 1,520 | 1,480 | 1,480 | 362,000 | 281.91 |
| 1989-03-14 | 1,480 | 1,490 | 1,460 | 1,490 | 387,000 | 283.81 |
| 1989-03-13 | 1,480 | 1,480 | 1,460 | 1,460 | 323,000 | 278.10 |
| 1989-03-10 | 1,480 | 1,480 | 1,450 | 1,480 | 552,000 | 281.91 |
| 1989-03-09 | 1,510 | 1,510 | 1,480 | 1,480 | 392,000 | 281.91 |
| 1989-03-08 | 1,550 | 1,550 | 1,500 | 1,500 | 456,000 | 285.71 |
| 1989-03-07 | 1,550 | 1,560 | 1,540 | 1,540 | 356,000 | 293.33 |
| 1989-03-06 | 1,580 | 1,580 | 1,540 | 1,560 | 239,000 | 297.14 |
| 1989-03-03 | 1,560 | 1,580 | 1,550 | 1,550 | 1,080,000 | 295.24 |
| 1989-03-02 | 1,550 | 1,570 | 1,550 | 1,560 | 519,000 | 297.14 |
| 1989-03-01 | 1,580 | 1,580 | 1,550 | 1,560 | 380,000 | 297.14 |
| 1989-02-28 | 1,580 | 1,580 | 1,550 | 1,560 | 512,000 | 297.14 |
| 1989-02-27 | 1,590 | 1,600 | 1,580 | 1,580 | 386,000 | 300.95 |
| 1989-02-23 | 1,580 | 1,630 | 1,570 | 1,600 | 888,000 | 304.76 |
| 1989-02-22 | 1,590 | 1,590 | 1,570 | 1,580 | 724,000 | 300.95 |
| 1989-02-21 | 1,570 | 1,600 | 1,550 | 1,590 | 719,000 | 302.86 |
| 1989-02-20 | 1,570 | 1,590 | 1,550 | 1,570 | 505,000 | 299.05 |
| 1989-02-17 | 1,580 | 1,600 | 1,560 | 1,570 | 518,000 | 299.05 |
| 1989-02-16 | 1,620 | 1,620 | 1,580 | 1,580 | 625,000 | 300.95 |
| 1989-02-15 | 1,600 | 1,630 | 1,600 | 1,610 | 482,000 | 306.67 |
| 1989-02-14 | 1,610 | 1,650 | 1,600 | 1,610 | 436,000 | 306.67 |
| 1989-02-13 | 1,650 | 1,650 | 1,620 | 1,620 | 302,000 | 308.57 |
| 1989-02-10 | 1,640 | 1,660 | 1,620 | 1,640 | 663,000 | 312.38 |
| 1989-02-09 | 1,660 | 1,690 | 1,650 | 1,670 | 1,027,000 | 318.10 |
| 1989-02-08 | 1,660 | 1,670 | 1,640 | 1,660 | 717,000 | 316.19 |
| 1989-02-07 | 1,690 | 1,700 | 1,650 | 1,650 | 849,000 | 314.29 |
| 1989-02-06 | 1,700 | 1,710 | 1,680 | 1,690 | 565,000 | 321.91 |
| 1989-02-03 | 1,720 | 1,730 | 1,660 | 1,680 | 829,000 | 320 |
| 1989-02-02 | 1,630 | 1,690 | 1,620 | 1,690 | 1,024,000 | 321.91 |
| 1989-02-01 | 1,620 | 1,630 | 1,610 | 1,620 | 389,000 | 308.57 |
| 1989-01-31 | 1,630 | 1,640 | 1,600 | 1,620 | 625,000 | 308.57 |
| 1989-01-30 | 1,650 | 1,670 | 1,630 | 1,630 | 517,000 | 310.48 |
| 1989-01-28 | 1,630 | 1,660 | 1,630 | 1,650 | 630,000 | 314.29 |
| 1989-01-27 | 1,620 | 1,630 | 1,620 | 1,620 | 487,000 | 308.57 |
| 1989-01-26 | 1,630 | 1,630 | 1,620 | 1,620 | 232,000 | 308.57 |
| 1989-01-25 | 1,650 | 1,670 | 1,620 | 1,620 | 680,000 | 308.57 |
| 1989-01-24 | 1,670 | 1,670 | 1,640 | 1,650 | 1,121,000 | 314.29 |
| 1989-01-23 | 1,680 | 1,680 | 1,660 | 1,670 | 298,000 | 318.10 |
| 1989-01-20 | 1,690 | 1,690 | 1,660 | 1,680 | 416,000 | 320 |
| 1989-01-19 | 1,700 | 1,710 | 1,670 | 1,690 | 476,000 | 321.91 |
| 1989-01-18 | 1,690 | 1,710 | 1,690 | 1,690 | 499,000 | 321.91 |
| 1989-01-17 | 1,690 | 1,700 | 1,680 | 1,690 | 370,000 | 321.91 |
| 1989-01-13 | 1,670 | 1,700 | 1,660 | 1,680 | 1,008,000 | 320 |
| 1989-01-12 | 1,670 | 1,690 | 1,650 | 1,660 | 959,000 | 316.19 |
| 1989-01-11 | 1,660 | 1,670 | 1,650 | 1,670 | 803,000 | 318.10 |
| 1989-01-10 | 1,660 | 1,670 | 1,630 | 1,660 | 598,000 | 316.19 |
| 1989-01-09 | 1,600 | 1,660 | 1,600 | 1,650 | 338,000 | 314.29 |
| 1989-01-06 | 1,660 | 1,660 | 1,630 | 1,630 | 233,000 | 310.48 |
| 1989-01-05 | 1,670 | 1,670 | 1,610 | 1,630 | 213,000 | 310.48 |
| 1989-01-04 | 1,680 | 1,680 | 1,640 | 1,640 | 56,000 | 312.38 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株
