4091 日本酸素ホールディングス(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 | 1,140 | 1,140 | 1,100 | 1,110 | 449,000 | 1,110 |
| 1989-12-28 | 1,140 | 1,140 | 1,120 | 1,130 | 382,000 | 1,130 |
| 1989-12-27 | 1,140 | 1,150 | 1,110 | 1,120 | 842,000 | 1,120 |
| 1989-12-26 | 1,150 | 1,150 | 1,110 | 1,120 | 636,000 | 1,120 |
| 1989-12-25 | 1,130 | 1,140 | 1,120 | 1,140 | 332,000 | 1,140 |
| 1989-12-22 | 1,130 | 1,140 | 1,110 | 1,110 | 270,000 | 1,110 |
| 1989-12-21 | 1,140 | 1,140 | 1,100 | 1,100 | 384,000 | 1,100 |
| 1989-12-20 | 1,130 | 1,140 | 1,120 | 1,130 | 785,000 | 1,130 |
| 1989-12-19 | 1,140 | 1,140 | 1,120 | 1,120 | 470,000 | 1,120 |
| 1989-12-18 | 1,150 | 1,150 | 1,130 | 1,140 | 339,000 | 1,140 |
| 1989-12-15 | 1,140 | 1,150 | 1,120 | 1,120 | 728,000 | 1,120 |
| 1989-12-14 | 1,150 | 1,150 | 1,130 | 1,130 | 335,000 | 1,130 |
| 1989-12-13 | 1,140 | 1,150 | 1,140 | 1,140 | 429,000 | 1,140 |
| 1989-12-12 | 1,150 | 1,150 | 1,130 | 1,140 | 311,000 | 1,140 |
| 1989-12-11 | 1,160 | 1,160 | 1,140 | 1,140 | 404,000 | 1,140 |
| 1989-12-08 | 1,160 | 1,170 | 1,140 | 1,150 | 680,000 | 1,150 |
| 1989-12-07 | 1,170 | 1,180 | 1,140 | 1,140 | 809,000 | 1,140 |
| 1989-12-06 | 1,140 | 1,180 | 1,130 | 1,170 | 1,156,000 | 1,170 |
| 1989-12-05 | 1,170 | 1,180 | 1,150 | 1,150 | 920,000 | 1,150 |
| 1989-12-04 | 1,180 | 1,180 | 1,160 | 1,180 | 915,000 | 1,180 |
| 1989-12-01 | 1,150 | 1,160 | 1,130 | 1,140 | 513,000 | 1,140 |
| 1989-11-30 | 1,170 | 1,180 | 1,150 | 1,150 | 608,000 | 1,150 |
| 1989-11-29 | 1,170 | 1,180 | 1,150 | 1,160 | 1,180,000 | 1,160 |
| 1989-11-28 | 1,160 | 1,170 | 1,140 | 1,150 | 884,000 | 1,150 |
| 1989-11-27 | 1,190 | 1,190 | 1,150 | 1,150 | 861,000 | 1,150 |
| 1989-11-24 | 1,190 | 1,200 | 1,160 | 1,180 | 1,422,000 | 1,180 |
| 1989-11-22 | 1,170 | 1,200 | 1,160 | 1,190 | 8,819,000 | 1,190 |
| 1989-11-21 | 1,100 | 1,160 | 1,090 | 1,150 | 3,844,000 | 1,150 |
| 1989-11-20 | 1,100 | 1,110 | 1,090 | 1,090 | 318,000 | 1,090 |
| 1989-11-17 | 1,090 | 1,100 | 1,080 | 1,080 | 428,000 | 1,080 |
| 1989-11-16 | 1,090 | 1,100 | 1,080 | 1,080 | 426,000 | 1,080 |
| 1989-11-15 | 1,100 | 1,100 | 1,090 | 1,100 | 253,000 | 1,100 |
| 1989-11-14 | 1,100 | 1,100 | 1,080 | 1,100 | 430,000 | 1,100 |
| 1989-11-13 | 1,120 | 1,120 | 1,100 | 1,110 | 286,000 | 1,110 |
| 1989-11-10 | 1,090 | 1,120 | 1,080 | 1,100 | 1,372,000 | 1,100 |
| 1989-11-09 | 1,070 | 1,090 | 1,060 | 1,070 | 362,000 | 1,070 |
| 1989-11-08 | 1,060 | 1,080 | 1,050 | 1,070 | 662,000 | 1,070 |
| 1989-11-07 | 1,070 | 1,070 | 1,060 | 1,060 | 280,000 | 1,060 |
| 1989-11-06 | 1,080 | 1,080 | 1,060 | 1,060 | 226,000 | 1,060 |
| 1989-11-02 | 1,080 | 1,090 | 1,070 | 1,080 | 502,000 | 1,080 |
| 1989-11-01 | 1,090 | 1,090 | 1,070 | 1,070 | 317,000 | 1,070 |
| 1989-10-31 | 1,080 | 1,100 | 1,060 | 1,080 | 290,000 | 1,080 |
| 1989-10-30 | 1,070 | 1,090 | 1,060 | 1,060 | 113,000 | 1,060 |
| 1989-10-27 | 1,080 | 1,100 | 1,060 | 1,080 | 582,000 | 1,080 |
| 1989-10-26 | 1,100 | 1,100 | 1,060 | 1,060 | 394,000 | 1,060 |
| 1989-10-25 | 1,110 | 1,120 | 1,070 | 1,080 | 619,000 | 1,080 |
| 1989-10-24 | 1,100 | 1,120 | 1,090 | 1,110 | 342,000 | 1,110 |
| 1989-10-23 | 1,130 | 1,130 | 1,100 | 1,110 | 325,000 | 1,110 |
| 1989-10-20 | 1,130 | 1,140 | 1,110 | 1,110 | 1,372,000 | 1,110 |
| 1989-10-19 | 1,060 | 1,130 | 1,050 | 1,120 | 1,443,000 | 1,120 |
| 1989-10-18 | 1,060 | 1,060 | 1,040 | 1,040 | 794,000 | 1,040 |
| 1989-10-17 | 1,070 | 1,080 | 1,040 | 1,040 | 600,000 | 1,040 |
| 1989-10-16 | 1,040 | 1,080 | 1,010 | 1,060 | 360,000 | 1,060 |
| 1989-10-13 | 1,060 | 1,070 | 1,050 | 1,060 | 345,000 | 1,060 |
| 1989-10-12 | 1,070 | 1,080 | 1,050 | 1,050 | 400,000 | 1,050 |
| 1989-10-11 | 1,100 | 1,100 | 1,080 | 1,080 | 341,000 | 1,080 |
| 1989-10-09 | 1,110 | 1,110 | 1,080 | 1,080 | 448,000 | 1,080 |
| 1989-10-06 | 1,110 | 1,120 | 1,080 | 1,080 | 643,000 | 1,080 |
| 1989-10-05 | 1,130 | 1,130 | 1,100 | 1,110 | 738,000 | 1,110 |
| 1989-10-04 | 1,140 | 1,140 | 1,100 | 1,130 | 1,232,000 | 1,130 |
| 1989-10-03 | 1,110 | 1,140 | 1,100 | 1,130 | 1,304,000 | 1,130 |
| 1989-10-02 | 1,090 | 1,100 | 1,080 | 1,100 | 433,000 | 1,100 |
| 1989-09-29 | 1,090 | 1,100 | 1,070 | 1,070 | 545,000 | 1,070 |
| 1989-09-28 | 1,080 | 1,100 | 1,070 | 1,080 | 887,000 | 1,080 |
| 1989-09-27 | 1,070 | 1,080 | 1,050 | 1,070 | 715,000 | 1,070 |
| 1989-09-26 | 1,060 | 1,090 | 1,050 | 1,090 | 696,000 | 1,090 |
| 1989-09-25 | 1,070 | 1,070 | 1,060 | 1,070 | 247,000 | 1,070 |
| 1989-09-22 | 1,090 | 1,090 | 1,050 | 1,050 | 812,000 | 1,050 |
| 1989-09-21 | 1,070 | 1,090 | 1,060 | 1,070 | 355,000 | 1,070 |
| 1989-09-20 | 1,070 | 1,080 | 1,060 | 1,060 | 452,000 | 1,060 |
| 1989-09-19 | 1,080 | 1,100 | 1,070 | 1,070 | 303,000 | 1,070 |
| 1989-09-18 | 1,100 | 1,100 | 1,080 | 1,090 | 324,000 | 1,090 |
| 1989-09-14 | 1,090 | 1,100 | 1,080 | 1,080 | 336,000 | 1,080 |
| 1989-09-13 | 1,080 | 1,100 | 1,070 | 1,090 | 456,000 | 1,090 |
| 1989-09-12 | 1,080 | 1,110 | 1,070 | 1,100 | 575,000 | 1,100 |
| 1989-09-11 | 1,070 | 1,080 | 1,060 | 1,060 | 217,000 | 1,060 |
| 1989-09-08 | 1,080 | 1,100 | 1,060 | 1,060 | 684,000 | 1,060 |
| 1989-09-07 | 1,090 | 1,100 | 1,080 | 1,080 | 388,000 | 1,080 |
| 1989-09-06 | 1,130 | 1,130 | 1,080 | 1,080 | 574,000 | 1,080 |
| 1989-09-05 | 1,100 | 1,140 | 1,090 | 1,140 | 857,000 | 1,140 |
| 1989-09-04 | 1,070 | 1,100 | 1,070 | 1,090 | 441,000 | 1,090 |
| 1989-09-01 | 1,090 | 1,100 | 1,080 | 1,080 | 480,000 | 1,080 |
| 1989-08-31 | 1,100 | 1,110 | 1,080 | 1,100 | 376,000 | 1,100 |
| 1989-08-30 | 1,120 | 1,130 | 1,100 | 1,100 | 267,000 | 1,100 |
| 1989-08-29 | 1,120 | 1,140 | 1,110 | 1,130 | 619,000 | 1,130 |
| 1989-08-28 | 1,130 | 1,140 | 1,100 | 1,120 | 265,000 | 1,120 |
| 1989-08-25 | 1,140 | 1,150 | 1,120 | 1,130 | 533,000 | 1,130 |
| 1989-08-24 | 1,140 | 1,140 | 1,120 | 1,140 | 430,000 | 1,140 |
| 1989-08-23 | 1,150 | 1,150 | 1,130 | 1,140 | 557,000 | 1,140 |
| 1989-08-22 | 1,140 | 1,170 | 1,130 | 1,140 | 2,153,000 | 1,140 |
| 1989-08-21 | 1,120 | 1,150 | 1,120 | 1,120 | 1,007,000 | 1,120 |
| 1989-08-18 | 1,090 | 1,110 | 1,090 | 1,100 | 791,000 | 1,100 |
| 1989-08-17 | 1,100 | 1,110 | 1,090 | 1,100 | 351,000 | 1,100 |
| 1989-08-16 | 1,090 | 1,100 | 1,080 | 1,100 | 436,000 | 1,100 |
| 1989-08-15 | 1,090 | 1,110 | 1,080 | 1,100 | 353,000 | 1,100 |
| 1989-08-14 | 1,080 | 1,090 | 1,080 | 1,080 | 73,000 | 1,080 |
| 1989-08-11 | 1,090 | 1,100 | 1,080 | 1,100 | 306,000 | 1,100 |
| 1989-08-10 | 1,100 | 1,110 | 1,080 | 1,090 | 377,000 | 1,090 |
| 1989-08-09 | 1,100 | 1,110 | 1,090 | 1,110 | 238,000 | 1,110 |
| 1989-08-08 | 1,110 | 1,110 | 1,090 | 1,100 | 250,000 | 1,100 |
| 1989-08-07 | 1,110 | 1,120 | 1,090 | 1,110 | 196,000 | 1,110 |
| 1989-08-04 | 1,120 | 1,130 | 1,100 | 1,110 | 298,000 | 1,110 |
| 1989-08-03 | 1,150 | 1,150 | 1,120 | 1,120 | 427,000 | 1,120 |
| 1989-08-02 | 1,140 | 1,140 | 1,120 | 1,130 | 313,000 | 1,130 |
| 1989-08-01 | 1,140 | 1,150 | 1,120 | 1,140 | 454,000 | 1,140 |
| 1989-07-31 | 1,140 | 1,150 | 1,130 | 1,140 | 395,000 | 1,140 |
| 1989-07-28 | 1,140 | 1,150 | 1,130 | 1,140 | 655,000 | 1,140 |
| 1989-07-27 | 1,140 | 1,140 | 1,120 | 1,130 | 641,000 | 1,130 |
| 1989-07-26 | 1,140 | 1,140 | 1,120 | 1,120 | 298,000 | 1,120 |
| 1989-07-25 | 1,120 | 1,130 | 1,110 | 1,120 | 336,000 | 1,120 |
| 1989-07-24 | 1,110 | 1,120 | 1,090 | 1,110 | 224,000 | 1,110 |
| 1989-07-21 | 1,110 | 1,120 | 1,090 | 1,090 | 171,000 | 1,090 |
| 1989-07-20 | 1,090 | 1,110 | 1,080 | 1,110 | 387,000 | 1,110 |
| 1989-07-19 | 1,080 | 1,100 | 1,080 | 1,090 | 87,000 | 1,090 |
| 1989-07-18 | 1,090 | 1,100 | 1,080 | 1,080 | 113,000 | 1,080 |
| 1989-07-17 | 1,090 | 1,100 | 1,080 | 1,100 | 74,000 | 1,100 |
| 1989-07-14 | 1,100 | 1,110 | 1,090 | 1,090 | 239,000 | 1,090 |
| 1989-07-13 | 1,100 | 1,110 | 1,080 | 1,100 | 190,000 | 1,100 |
| 1989-07-12 | 1,120 | 1,120 | 1,090 | 1,090 | 177,000 | 1,090 |
| 1989-07-11 | 1,100 | 1,130 | 1,100 | 1,100 | 256,000 | 1,100 |
| 1989-07-10 | 1,130 | 1,130 | 1,100 | 1,100 | 320,000 | 1,100 |
| 1989-07-07 | 1,110 | 1,150 | 1,100 | 1,100 | 436,000 | 1,100 |
| 1989-07-06 | 1,120 | 1,130 | 1,100 | 1,110 | 349,000 | 1,110 |
| 1989-07-05 | 1,080 | 1,110 | 1,080 | 1,100 | 575,000 | 1,100 |
| 1989-07-04 | 1,090 | 1,110 | 1,080 | 1,080 | 201,000 | 1,080 |
| 1989-07-03 | 1,100 | 1,100 | 1,070 | 1,080 | 220,000 | 1,080 |
| 1989-06-30 | 1,090 | 1,100 | 1,060 | 1,090 | 499,000 | 1,090 |
| 1989-06-29 | 1,120 | 1,140 | 1,100 | 1,110 | 551,000 | 1,110 |
| 1989-06-28 | 1,150 | 1,160 | 1,120 | 1,130 | 2,110,000 | 1,130 |
| 1989-06-27 | 1,130 | 1,170 | 1,120 | 1,130 | 2,676,000 | 1,130 |
| 1989-06-26 | 1,080 | 1,120 | 1,070 | 1,110 | 923,000 | 1,110 |
| 1989-06-23 | 1,080 | 1,080 | 1,070 | 1,070 | 199,000 | 1,070 |
| 1989-06-22 | 1,070 | 1,080 | 1,060 | 1,080 | 266,000 | 1,080 |
| 1989-06-21 | 1,090 | 1,090 | 1,060 | 1,080 | 241,000 | 1,080 |
| 1989-06-20 | 1,080 | 1,080 | 1,060 | 1,080 | 390,000 | 1,080 |
| 1989-06-19 | 1,070 | 1,090 | 1,060 | 1,070 | 187,000 | 1,070 |
| 1989-06-16 | 1,100 | 1,100 | 1,070 | 1,090 | 290,000 | 1,090 |
| 1989-06-15 | 1,120 | 1,130 | 1,070 | 1,100 | 637,000 | 1,100 |
| 1989-06-14 | 1,070 | 1,110 | 1,060 | 1,110 | 326,000 | 1,110 |
| 1989-06-13 | 1,110 | 1,120 | 1,080 | 1,090 | 346,000 | 1,090 |
| 1989-06-12 | 1,110 | 1,120 | 1,110 | 1,120 | 233,000 | 1,120 |
| 1989-06-09 | 1,150 | 1,150 | 1,110 | 1,130 | 721,000 | 1,130 |
| 1989-06-08 | 1,140 | 1,150 | 1,120 | 1,130 | 1,185,000 | 1,130 |
| 1989-06-07 | 1,110 | 1,130 | 1,090 | 1,100 | 822,000 | 1,100 |
| 1989-06-06 | 1,060 | 1,110 | 1,050 | 1,090 | 957,000 | 1,090 |
| 1989-06-05 | 1,090 | 1,100 | 1,060 | 1,080 | 377,000 | 1,080 |
| 1989-06-02 | 1,100 | 1,100 | 1,070 | 1,100 | 568,000 | 1,100 |
| 1989-06-01 | 1,150 | 1,150 | 1,090 | 1,100 | 688,000 | 1,100 |
| 1989-05-31 | 1,100 | 1,130 | 1,080 | 1,130 | 1,039,000 | 1,130 |
| 1989-05-30 | 1,100 | 1,110 | 1,090 | 1,090 | 288,000 | 1,090 |
| 1989-05-29 | 1,120 | 1,120 | 1,100 | 1,110 | 391,000 | 1,110 |
| 1989-05-26 | 1,130 | 1,140 | 1,100 | 1,100 | 695,000 | 1,100 |
| 1989-05-25 | 1,090 | 1,130 | 1,080 | 1,120 | 621,000 | 1,120 |
| 1989-05-24 | 1,060 | 1,080 | 1,050 | 1,080 | 610,000 | 1,080 |
| 1989-05-23 | 1,070 | 1,080 | 1,040 | 1,040 | 892,000 | 1,040 |
| 1989-05-22 | 1,100 | 1,110 | 1,080 | 1,090 | 576,000 | 1,090 |
| 1989-05-19 | 1,120 | 1,120 | 1,100 | 1,100 | 902,000 | 1,100 |
| 1989-05-18 | 1,140 | 1,160 | 1,110 | 1,120 | 620,000 | 1,120 |
| 1989-05-17 | 1,160 | 1,160 | 1,140 | 1,150 | 830,000 | 1,150 |
| 1989-05-16 | 1,160 | 1,170 | 1,150 | 1,160 | 732,000 | 1,160 |
| 1989-05-15 | 1,160 | 1,170 | 1,150 | 1,170 | 373,000 | 1,170 |
| 1989-05-12 | 1,160 | 1,180 | 1,160 | 1,160 | 999,000 | 1,160 |
| 1989-05-11 | 1,170 | 1,190 | 1,160 | 1,170 | 536,000 | 1,170 |
| 1989-05-10 | 1,160 | 1,170 | 1,150 | 1,150 | 1,019,000 | 1,150 |
| 1989-05-09 | 1,190 | 1,200 | 1,160 | 1,160 | 911,000 | 1,160 |
| 1989-05-08 | 1,190 | 1,200 | 1,170 | 1,180 | 829,000 | 1,180 |
| 1989-05-02 | 1,190 | 1,200 | 1,180 | 1,180 | 207,000 | 1,180 |
| 1989-05-01 | 1,200 | 1,210 | 1,190 | 1,200 | 348,000 | 1,200 |
| 1989-04-28 | 1,230 | 1,230 | 1,190 | 1,220 | 627,000 | 1,220 |
| 1989-04-27 | 1,230 | 1,240 | 1,190 | 1,210 | 721,000 | 1,210 |
| 1989-04-26 | 1,190 | 1,240 | 1,180 | 1,210 | 2,198,000 | 1,210 |
| 1989-04-25 | 1,180 | 1,220 | 1,170 | 1,170 | 1,803,000 | 1,170 |
| 1989-04-24 | 1,190 | 1,210 | 1,160 | 1,190 | 878,000 | 1,190 |
| 1989-04-21 | 1,200 | 1,240 | 1,190 | 1,210 | 2,164,000 | 1,210 |
| 1989-04-20 | 1,280 | 1,290 | 1,220 | 1,220 | 4,324,000 | 1,220 |
| 1989-04-19 | 1,290 | 1,310 | 1,270 | 1,270 | 18,087,000 | 1,270 |
| 1989-04-18 | 1,240 | 1,290 | 1,220 | 1,260 | 28,836,000 | 1,260 |
| 1989-04-17 | 1,150 | 1,200 | 1,140 | 1,200 | 4,057,000 | 1,200 |
| 1989-04-14 | 1,120 | 1,140 | 1,110 | 1,140 | 1,111,000 | 1,140 |
| 1989-04-13 | 1,150 | 1,170 | 1,110 | 1,110 | 1,608,000 | 1,110 |
| 1989-04-12 | 1,190 | 1,190 | 1,150 | 1,150 | 1,658,000 | 1,150 |
| 1989-04-11 | 1,180 | 1,210 | 1,170 | 1,190 | 1,814,000 | 1,190 |
| 1989-04-10 | 1,220 | 1,220 | 1,180 | 1,180 | 3,485,000 | 1,180 |
| 1989-04-07 | 1,160 | 1,230 | 1,160 | 1,210 | 10,084,000 | 1,210 |
| 1989-04-06 | 1,190 | 1,200 | 1,140 | 1,180 | 5,138,000 | 1,180 |
| 1989-04-05 | 1,150 | 1,210 | 1,130 | 1,190 | 11,162,000 | 1,190 |
| 1989-04-04 | 1,160 | 1,160 | 1,130 | 1,130 | 3,200,000 | 1,130 |
| 1989-04-03 | 1,150 | 1,150 | 1,110 | 1,110 | 2,653,000 | 1,110 |
| 1989-03-31 | 1,180 | 1,180 | 1,130 | 1,140 | 3,404,000 | 1,140 |
| 1989-03-30 | 1,150 | 1,190 | 1,130 | 1,190 | 9,035,000 | 1,190 |
| 1989-03-29 | 1,130 | 1,170 | 1,120 | 1,130 | 6,218,000 | 1,130 |
| 1989-03-28 | 1,170 | 1,180 | 1,120 | 1,150 | 13,791,000 | 1,150 |
| 1989-03-27 | 1,140 | 1,140 | 1,090 | 1,140 | 3,043,000 | 1,140 |
| 1989-03-24 | 1,160 | 1,160 | 1,120 | 1,150 | 5,904,000 | 1,150 |
| 1989-03-23 | 1,110 | 1,170 | 1,090 | 1,160 | 12,355,000 | 1,160 |
| 1989-03-22 | 1,120 | 1,130 | 1,060 | 1,100 | 4,276,000 | 1,100 |
| 1989-03-20 | 1,110 | 1,160 | 1,090 | 1,100 | 16,550,000 | 1,100 |
| 1989-03-17 | 1,020 | 1,150 | 1,020 | 1,130 | 22,114,000 | 1,130 |
| 1989-03-16 | 1,030 | 1,050 | 1,020 | 1,020 | 1,769,000 | 1,020 |
| 1989-03-15 | 1,050 | 1,060 | 1,020 | 1,030 | 2,048,000 | 1,030 |
| 1989-03-14 | 1,020 | 1,080 | 1,010 | 1,030 | 2,117,000 | 1,030 |
| 1989-03-13 | 1,020 | 1,040 | 1,010 | 1,040 | 1,404,000 | 1,040 |
| 1989-03-10 | 1,060 | 1,080 | 1,040 | 1,040 | 2,086,000 | 1,040 |
| 1989-03-09 | 1,100 | 1,110 | 1,060 | 1,060 | 6,771,000 | 1,060 |
| 1989-03-08 | 1,030 | 1,120 | 1,030 | 1,070 | 28,242,000 | 1,070 |
| 1989-03-07 | 1,030 | 1,080 | 1,010 | 1,010 | 8,527,000 | 1,010 |
| 1989-03-06 | 1,030 | 1,060 | 1,000 | 1,030 | 7,243,000 | 1,030 |
| 1989-03-03 | 1,050 | 1,110 | 1,000 | 1,010 | 29,014,000 | 1,010 |
| 1989-03-02 | 960 | 1,060 | 945 | 1,060 | 25,578,000 | 1,060 |
| 1989-03-01 | 955 | 968 | 938 | 955 | 12,018,000 | 955 |
| 1989-02-28 | 925 | 952 | 915 | 950 | 7,501,000 | 950 |
| 1989-02-27 | 930 | 940 | 920 | 920 | 2,559,000 | 920 |
| 1989-02-23 | 910 | 947 | 904 | 940 | 7,700,000 | 940 |
| 1989-02-22 | 908 | 929 | 895 | 920 | 7,110,000 | 920 |
| 1989-02-21 | 915 | 939 | 896 | 904 | 13,468,000 | 904 |
| 1989-02-20 | 882 | 882 | 865 | 865 | 1,563,000 | 865 |
| 1989-02-17 | 879 | 892 | 870 | 878 | 5,000,000 | 878 |
| 1989-02-16 | 868 | 894 | 858 | 860 | 11,881,000 | 860 |
| 1989-02-15 | 822 | 857 | 822 | 848 | 7,026,000 | 848 |
| 1989-02-14 | 816 | 825 | 810 | 813 | 687,000 | 813 |
| 1989-02-13 | 821 | 830 | 810 | 816 | 861,000 | 816 |
| 1989-02-10 | 834 | 837 | 818 | 830 | 931,000 | 830 |
| 1989-02-09 | 835 | 840 | 825 | 826 | 1,216,000 | 826 |
| 1989-02-08 | 840 | 850 | 820 | 830 | 2,471,000 | 830 |
| 1989-02-07 | 820 | 839 | 803 | 837 | 1,295,000 | 837 |
| 1989-02-06 | 832 | 840 | 820 | 820 | 605,000 | 820 |
| 1989-02-03 | 842 | 842 | 822 | 832 | 1,329,000 | 832 |
| 1989-02-02 | 835 | 842 | 830 | 832 | 1,190,000 | 832 |
| 1989-02-01 | 850 | 852 | 831 | 831 | 1,811,000 | 831 |
| 1989-01-31 | 844 | 855 | 839 | 847 | 3,699,000 | 847 |
| 1989-01-30 | 830 | 847 | 827 | 841 | 4,285,000 | 841 |
| 1989-01-28 | 834 | 834 | 823 | 827 | 2,969,000 | 827 |
| 1989-01-27 | 806 | 833 | 806 | 818 | 3,991,000 | 818 |
| 1989-01-26 | 805 | 815 | 800 | 802 | 1,207,000 | 802 |
| 1989-01-25 | 812 | 815 | 805 | 815 | 928,000 | 815 |
| 1989-01-24 | 825 | 825 | 810 | 815 | 1,419,000 | 815 |
| 1989-01-23 | 820 | 830 | 813 | 820 | 2,941,000 | 820 |
| 1989-01-20 | 800 | 814 | 795 | 813 | 666,000 | 813 |
| 1989-01-19 | 815 | 815 | 800 | 809 | 1,159,000 | 809 |
| 1989-01-18 | 813 | 820 | 810 | 811 | 1,877,000 | 811 |
| 1989-01-17 | 820 | 828 | 803 | 803 | 2,560,000 | 803 |
| 1989-01-13 | 790 | 815 | 790 | 812 | 5,235,000 | 812 |
| 1989-01-12 | 795 | 795 | 780 | 790 | 946,000 | 790 |
| 1989-01-11 | 790 | 798 | 780 | 790 | 2,327,000 | 790 |
| 1989-01-10 | 790 | 795 | 783 | 788 | 3,900,000 | 788 |
| 1989-01-09 | 771 | 794 | 765 | 780 | 3,974,000 | 780 |
| 1989-01-06 | 740 | 767 | 735 | 762 | 1,487,000 | 762 |
| 1989-01-05 | 732 | 740 | 730 | 730 | 320,000 | 730 |
| 1989-01-04 | 734 | 745 | 733 | 734 | 193,000 | 734 |
分割・併合履歴 ： [1985-12-26]1株→1.1株
