4092 日本化学工業(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 | 2,250 | 2,260 | 2,180 | 2,180 | 190,000 | 21,800 |
| 1989-12-28 | 2,160 | 2,290 | 2,150 | 2,290 | 440,000 | 22,900 |
| 1989-12-27 | 2,400 | 2,400 | 2,220 | 2,240 | 586,000 | 22,400 |
| 1989-12-26 | 2,400 | 2,430 | 2,330 | 2,400 | 328,000 | 24,000 |
| 1989-12-25 | 2,360 | 2,410 | 2,350 | 2,400 | 379,000 | 24,000 |
| 1989-12-22 | 2,430 | 2,450 | 2,370 | 2,400 | 608,000 | 24,000 |
| 1989-12-21 | 2,490 | 2,490 | 2,420 | 2,470 | 597,000 | 24,700 |
| 1989-12-20 | 2,490 | 2,500 | 2,400 | 2,490 | 894,000 | 24,900 |
| 1989-12-19 | 2,420 | 2,500 | 2,410 | 2,480 | 699,000 | 24,800 |
| 1989-12-18 | 2,500 | 2,550 | 2,410 | 2,410 | 954,000 | 24,100 |
| 1989-12-15 | 2,430 | 2,560 | 2,420 | 2,490 | 1,188,000 | 24,900 |
| 1989-12-14 | 2,400 | 2,450 | 2,390 | 2,450 | 632,000 | 24,500 |
| 1989-12-13 | 2,470 | 2,480 | 2,400 | 2,410 | 847,000 | 24,100 |
| 1989-12-12 | 2,510 | 2,530 | 2,440 | 2,480 | 1,331,000 | 24,800 |
| 1989-12-11 | 2,440 | 2,520 | 2,370 | 2,500 | 2,968,000 | 25,000 |
| 1989-12-08 | 2,330 | 2,380 | 2,260 | 2,380 | 1,685,000 | 23,800 |
| 1989-12-07 | 2,320 | 2,340 | 2,210 | 2,290 | 865,000 | 22,900 |
| 1989-12-06 | 2,260 | 2,370 | 2,260 | 2,320 | 3,233,000 | 23,200 |
| 1989-12-05 | 2,150 | 2,280 | 2,120 | 2,270 | 2,016,000 | 22,700 |
| 1989-12-04 | 2,170 | 2,210 | 2,090 | 2,120 | 6,226,000 | 21,200 |
| 1989-12-01 | 1,890 | 2,090 | 1,880 | 2,090 | 2,782,000 | 20,900 |
| 1989-11-30 | 1,860 | 1,920 | 1,860 | 1,910 | 164,000 | 19,100 |
| 1989-11-29 | 1,890 | 1,930 | 1,850 | 1,890 | 379,000 | 18,900 |
| 1989-11-28 | 1,980 | 1,980 | 1,910 | 1,920 | 369,000 | 19,200 |
| 1989-11-27 | 1,990 | 2,000 | 1,950 | 1,980 | 367,000 | 19,800 |
| 1989-11-24 | 1,990 | 1,990 | 1,930 | 1,960 | 995,000 | 19,600 |
| 1989-11-22 | 2,000 | 2,050 | 1,980 | 2,010 | 3,371,000 | 20,100 |
| 1989-11-21 | 1,890 | 1,990 | 1,870 | 1,970 | 1,908,000 | 19,700 |
| 1989-11-20 | 1,870 | 1,900 | 1,840 | 1,860 | 520,000 | 18,600 |
| 1989-11-17 | 1,800 | 1,870 | 1,790 | 1,840 | 454,000 | 18,400 |
| 1989-11-16 | 1,770 | 1,830 | 1,770 | 1,810 | 345,000 | 18,100 |
| 1989-11-15 | 1,810 | 1,830 | 1,780 | 1,780 | 260,000 | 17,800 |
| 1989-11-14 | 1,750 | 1,800 | 1,740 | 1,780 | 286,000 | 17,800 |
| 1989-11-13 | 1,850 | 1,850 | 1,750 | 1,750 | 210,000 | 17,500 |
| 1989-11-10 | 1,800 | 1,830 | 1,770 | 1,830 | 341,000 | 18,300 |
| 1989-11-09 | 1,860 | 1,880 | 1,800 | 1,840 | 198,000 | 18,400 |
| 1989-11-08 | 1,910 | 1,920 | 1,860 | 1,890 | 1,004,000 | 18,900 |
| 1989-11-07 | 1,790 | 1,940 | 1,780 | 1,940 | 636,000 | 19,400 |
| 1989-11-06 | 1,830 | 1,840 | 1,780 | 1,830 | 246,000 | 18,300 |
| 1989-11-02 | 1,800 | 1,800 | 1,740 | 1,800 | 296,000 | 18,000 |
| 1989-11-01 | 1,700 | 1,790 | 1,700 | 1,790 | 467,000 | 17,900 |
| 1989-10-31 | 1,750 | 1,750 | 1,670 | 1,690 | 505,000 | 16,900 |
| 1989-10-30 | 1,760 | 1,800 | 1,700 | 1,770 | 610,000 | 17,700 |
| 1989-10-27 | 1,880 | 1,930 | 1,780 | 1,790 | 836,000 | 17,900 |
| 1989-10-26 | 1,920 | 1,940 | 1,900 | 1,940 | 444,000 | 19,400 |
| 1989-10-25 | 1,970 | 2,010 | 1,940 | 1,950 | 529,000 | 19,500 |
| 1989-10-24 | 1,970 | 2,040 | 1,970 | 2,010 | 1,699,000 | 20,100 |
| 1989-10-23 | 1,970 | 1,980 | 1,930 | 1,950 | 637,000 | 19,500 |
| 1989-10-20 | 1,840 | 1,950 | 1,840 | 1,950 | 995,000 | 19,500 |
| 1989-10-19 | 1,900 | 1,940 | 1,860 | 1,860 | 452,000 | 18,600 |
| 1989-10-18 | 1,900 | 1,900 | 1,830 | 1,900 | 283,000 | 19,000 |
| 1989-10-17 | 1,930 | 1,980 | 1,890 | 1,890 | 643,000 | 18,900 |
| 1989-10-16 | 1,880 | 1,940 | 1,820 | 1,900 | 895,000 | 19,000 |
| 1989-10-13 | 1,870 | 1,940 | 1,830 | 1,930 | 1,009,000 | 19,300 |
| 1989-10-12 | 1,800 | 1,890 | 1,800 | 1,850 | 618,000 | 18,500 |
| 1989-10-11 | 1,850 | 1,860 | 1,780 | 1,810 | 907,000 | 18,100 |
| 1989-10-09 | 1,930 | 1,930 | 1,860 | 1,880 | 523,000 | 18,800 |
| 1989-10-06 | 1,840 | 1,920 | 1,810 | 1,900 | 1,407,000 | 19,000 |
| 1989-10-05 | 1,830 | 1,840 | 1,810 | 1,830 | 470,000 | 18,300 |
| 1989-10-04 | 1,780 | 1,820 | 1,780 | 1,820 | 633,000 | 18,200 |
| 1989-10-03 | 1,760 | 1,860 | 1,750 | 1,800 | 1,290,000 | 18,000 |
| 1989-10-02 | 1,770 | 1,840 | 1,740 | 1,790 | 1,158,000 | 17,900 |
| 1989-09-29 | 1,710 | 1,780 | 1,670 | 1,760 | 1,595,000 | 17,600 |
| 1989-09-28 | 1,580 | 1,740 | 1,580 | 1,680 | 2,918,000 | 16,800 |
| 1989-09-27 | 1,640 | 1,650 | 1,560 | 1,560 | 1,752,000 | 15,600 |
| 1989-09-26 | 1,490 | 1,630 | 1,480 | 1,610 | 3,849,000 | 16,100 |
| 1989-09-25 | 1,540 | 1,570 | 1,500 | 1,500 | 2,348,000 | 15,000 |
| 1989-09-22 | 1,490 | 1,580 | 1,440 | 1,510 | 7,144,000 | 15,100 |
| 1989-09-21 | 1,290 | 1,460 | 1,280 | 1,460 | 7,323,000 | 14,600 |
| 1989-09-20 | 1,170 | 1,270 | 1,170 | 1,260 | 3,942,000 | 12,600 |
| 1989-09-19 | 1,150 | 1,180 | 1,140 | 1,170 | 225,000 | 11,700 |
| 1989-09-18 | 1,190 | 1,190 | 1,140 | 1,140 | 215,000 | 11,400 |
| 1989-09-14 | 1,150 | 1,220 | 1,150 | 1,180 | 1,582,000 | 11,800 |
| 1989-09-13 | 1,080 | 1,140 | 1,070 | 1,140 | 252,000 | 11,400 |
| 1989-09-12 | 1,070 | 1,090 | 1,060 | 1,090 | 71,000 | 10,900 |
| 1989-09-11 | 1,070 | 1,070 | 1,060 | 1,060 | 22,000 | 10,600 |
| 1989-09-08 | 1,110 | 1,110 | 1,060 | 1,060 | 160,000 | 10,600 |
| 1989-09-07 | 1,070 | 1,100 | 1,060 | 1,070 | 79,000 | 10,700 |
| 1989-09-06 | 1,070 | 1,100 | 1,060 | 1,060 | 74,000 | 10,600 |
| 1989-09-05 | 1,100 | 1,100 | 1,060 | 1,060 | 60,000 | 10,600 |
| 1989-09-04 | 1,110 | 1,110 | 1,070 | 1,070 | 52,000 | 10,700 |
| 1989-09-01 | 1,070 | 1,110 | 1,070 | 1,080 | 57,000 | 10,800 |
| 1989-08-31 | 1,120 | 1,130 | 1,090 | 1,130 | 89,000 | 11,300 |
| 1989-08-30 | 1,140 | 1,150 | 1,120 | 1,130 | 108,000 | 11,300 |
| 1989-08-29 | 1,130 | 1,140 | 1,090 | 1,140 | 95,000 | 11,400 |
| 1989-08-28 | 1,110 | 1,120 | 1,100 | 1,120 | 70,000 | 11,200 |
| 1989-08-25 | 1,120 | 1,120 | 1,100 | 1,120 | 42,000 | 11,200 |
| 1989-08-24 | 1,120 | 1,120 | 1,100 | 1,100 | 85,000 | 11,000 |
| 1989-08-23 | 1,120 | 1,130 | 1,110 | 1,110 | 118,000 | 11,100 |
| 1989-08-22 | 1,130 | 1,150 | 1,120 | 1,150 | 104,000 | 11,500 |
| 1989-08-21 | 1,140 | 1,150 | 1,120 | 1,140 | 94,000 | 11,400 |
| 1989-08-18 | 1,110 | 1,140 | 1,100 | 1,140 | 73,000 | 11,400 |
| 1989-08-17 | 1,140 | 1,140 | 1,110 | 1,130 | 101,000 | 11,300 |
| 1989-08-16 | 1,120 | 1,140 | 1,100 | 1,140 | 125,000 | 11,400 |
| 1989-08-15 | 1,110 | 1,120 | 1,110 | 1,120 | 53,000 | 11,200 |
| 1989-08-14 | 1,100 | 1,130 | 1,100 | 1,120 | 59,000 | 11,200 |
| 1989-08-11 | 1,100 | 1,110 | 1,100 | 1,100 | 12,000 | 11,000 |
| 1989-08-10 | 1,130 | 1,130 | 1,100 | 1,100 | 71,000 | 11,000 |
| 1989-08-09 | 1,140 | 1,140 | 1,090 | 1,110 | 106,000 | 11,100 |
| 1989-08-08 | 1,140 | 1,160 | 1,100 | 1,110 | 99,000 | 11,100 |
| 1989-08-07 | 1,150 | 1,160 | 1,130 | 1,160 | 83,000 | 11,600 |
| 1989-08-04 | 1,100 | 1,170 | 1,090 | 1,170 | 242,000 | 11,700 |
| 1989-08-03 | 1,100 | 1,130 | 1,090 | 1,130 | 129,000 | 11,300 |
| 1989-08-02 | 1,090 | 1,120 | 1,090 | 1,110 | 120,000 | 11,100 |
| 1989-08-01 | 1,090 | 1,120 | 1,090 | 1,100 | 123,000 | 11,000 |
| 1989-07-31 | 1,120 | 1,120 | 1,100 | 1,100 | 63,000 | 11,000 |
| 1989-07-28 | 1,130 | 1,130 | 1,100 | 1,100 | 99,000 | 11,000 |
| 1989-07-27 | 1,130 | 1,140 | 1,090 | 1,130 | 183,000 | 11,300 |
| 1989-07-26 | 1,150 | 1,160 | 1,080 | 1,100 | 240,000 | 11,000 |
| 1989-07-25 | 1,140 | 1,150 | 1,120 | 1,140 | 367,000 | 11,400 |
| 1989-07-24 | 1,140 | 1,140 | 1,100 | 1,120 | 255,000 | 11,200 |
| 1989-07-21 | 1,080 | 1,100 | 1,070 | 1,100 | 107,000 | 11,000 |
| 1989-07-20 | 1,060 | 1,080 | 1,060 | 1,080 | 74,000 | 10,800 |
| 1989-07-19 | 1,070 | 1,080 | 1,060 | 1,060 | 58,000 | 10,600 |
| 1989-07-18 | 1,080 | 1,080 | 1,070 | 1,070 | 50,000 | 10,700 |
| 1989-07-17 | 1,080 | 1,080 | 1,070 | 1,080 | 83,000 | 10,800 |
| 1989-07-14 | 1,080 | 1,100 | 1,050 | 1,080 | 171,000 | 10,800 |
| 1989-07-13 | 1,060 | 1,070 | 1,050 | 1,050 | 143,000 | 10,500 |
| 1989-07-12 | 1,070 | 1,080 | 1,070 | 1,070 | 47,000 | 10,700 |
| 1989-07-11 | 1,080 | 1,080 | 1,070 | 1,070 | 67,000 | 10,700 |
| 1989-07-10 | 1,090 | 1,100 | 1,080 | 1,080 | 53,000 | 10,800 |
| 1989-07-07 | 1,110 | 1,110 | 1,090 | 1,090 | 167,000 | 10,900 |
| 1989-07-06 | 1,100 | 1,130 | 1,090 | 1,090 | 175,000 | 10,900 |
| 1989-07-05 | 1,090 | 1,110 | 1,080 | 1,110 | 56,000 | 11,100 |
| 1989-07-04 | 1,060 | 1,070 | 1,060 | 1,070 | 55,000 | 10,700 |
| 1989-07-03 | 1,060 | 1,070 | 1,050 | 1,060 | 83,000 | 10,600 |
| 1989-06-30 | 1,080 | 1,090 | 1,050 | 1,080 | 155,000 | 10,800 |
| 1989-06-29 | 1,090 | 1,120 | 1,090 | 1,090 | 151,000 | 10,900 |
| 1989-06-28 | 1,090 | 1,140 | 1,080 | 1,090 | 270,000 | 10,900 |
| 1989-06-27 | 1,100 | 1,150 | 1,090 | 1,110 | 245,000 | 11,100 |
| 1989-06-26 | 1,110 | 1,150 | 1,100 | 1,120 | 182,000 | 11,200 |
| 1989-06-23 | 1,120 | 1,150 | 1,100 | 1,120 | 258,000 | 11,200 |
| 1989-06-22 | 1,110 | 1,130 | 1,090 | 1,110 | 84,000 | 11,100 |
| 1989-06-21 | 1,090 | 1,130 | 1,070 | 1,130 | 133,000 | 11,300 |
| 1989-06-20 | 1,110 | 1,130 | 1,090 | 1,100 | 136,000 | 11,000 |
| 1989-06-19 | 1,130 | 1,150 | 1,120 | 1,140 | 114,000 | 11,400 |
| 1989-06-16 | 1,170 | 1,170 | 1,140 | 1,160 | 335,000 | 11,600 |
| 1989-06-15 | 1,170 | 1,170 | 1,140 | 1,150 | 607,000 | 11,500 |
| 1989-06-14 | 1,150 | 1,160 | 1,140 | 1,160 | 341,000 | 11,600 |
| 1989-06-13 | 1,160 | 1,160 | 1,130 | 1,150 | 406,000 | 11,500 |
| 1989-06-12 | 1,150 | 1,160 | 1,130 | 1,150 | 467,000 | 11,500 |
| 1989-06-09 | 1,130 | 1,170 | 1,110 | 1,160 | 1,075,000 | 11,600 |
| 1989-06-08 | 1,160 | 1,160 | 1,120 | 1,120 | 440,000 | 11,200 |
| 1989-06-07 | 1,110 | 1,160 | 1,100 | 1,150 | 1,165,000 | 11,500 |
| 1989-06-06 | 1,070 | 1,090 | 1,050 | 1,050 | 125,000 | 10,500 |
| 1989-06-05 | 1,060 | 1,090 | 1,040 | 1,050 | 75,000 | 10,500 |
| 1989-06-02 | 1,060 | 1,080 | 1,040 | 1,070 | 134,000 | 10,700 |
| 1989-06-01 | 1,070 | 1,080 | 1,050 | 1,080 | 113,000 | 10,800 |
| 1989-05-31 | 1,120 | 1,120 | 1,090 | 1,100 | 202,000 | 11,000 |
| 1989-05-30 | 1,130 | 1,130 | 1,100 | 1,110 | 344,000 | 11,100 |
| 1989-05-29 | 1,070 | 1,130 | 1,060 | 1,120 | 327,000 | 11,200 |
| 1989-05-26 | 1,060 | 1,070 | 1,030 | 1,070 | 195,000 | 10,700 |
| 1989-05-25 | 1,040 | 1,060 | 1,030 | 1,050 | 90,000 | 10,500 |
| 1989-05-24 | 1,050 | 1,060 | 1,030 | 1,040 | 169,000 | 10,400 |
| 1989-05-23 | 1,050 | 1,060 | 1,030 | 1,060 | 105,000 | 10,600 |
| 1989-05-22 | 1,060 | 1,060 | 1,030 | 1,060 | 122,000 | 10,600 |
| 1989-05-19 | 1,070 | 1,070 | 1,030 | 1,060 | 107,000 | 10,600 |
| 1989-05-18 | 1,070 | 1,070 | 1,030 | 1,050 | 110,000 | 10,500 |
| 1989-05-17 | 1,040 | 1,050 | 1,030 | 1,050 | 114,000 | 10,500 |
| 1989-05-16 | 1,050 | 1,070 | 1,040 | 1,040 | 114,000 | 10,400 |
| 1989-05-15 | 1,070 | 1,070 | 1,040 | 1,050 | 152,000 | 10,500 |
| 1989-05-12 | 1,030 | 1,050 | 1,030 | 1,050 | 187,000 | 10,500 |
| 1989-05-11 | 1,050 | 1,050 | 1,030 | 1,030 | 87,000 | 10,300 |
| 1989-05-10 | 1,030 | 1,050 | 1,030 | 1,030 | 118,000 | 10,300 |
| 1989-05-09 | 1,060 | 1,060 | 995 | 1,030 | 234,000 | 10,300 |
| 1989-05-08 | 1,070 | 1,080 | 1,050 | 1,050 | 178,000 | 10,500 |
| 1989-05-02 | 1,080 | 1,090 | 1,060 | 1,060 | 261,000 | 10,600 |
| 1989-05-01 | 1,090 | 1,090 | 1,070 | 1,070 | 123,000 | 10,700 |
| 1989-04-28 | 1,070 | 1,090 | 1,060 | 1,070 | 282,000 | 10,700 |
| 1989-04-27 | 1,080 | 1,080 | 1,050 | 1,050 | 170,000 | 10,500 |
| 1989-04-26 | 1,090 | 1,090 | 1,050 | 1,080 | 320,000 | 10,800 |
| 1989-04-25 | 1,070 | 1,110 | 1,050 | 1,060 | 350,000 | 10,600 |
| 1989-04-24 | 1,060 | 1,070 | 1,050 | 1,050 | 137,000 | 10,500 |
| 1989-04-21 | 1,060 | 1,080 | 1,050 | 1,050 | 296,000 | 10,500 |
| 1989-04-20 | 1,070 | 1,080 | 1,050 | 1,080 | 434,000 | 10,800 |
| 1989-04-19 | 1,110 | 1,130 | 1,100 | 1,130 | 604,000 | 11,300 |
| 1989-04-18 | 1,080 | 1,120 | 1,070 | 1,100 | 640,000 | 11,000 |
| 1989-04-17 | 1,100 | 1,100 | 1,050 | 1,060 | 473,000 | 10,600 |
| 1989-04-14 | 1,070 | 1,110 | 1,060 | 1,090 | 532,000 | 10,900 |
| 1989-04-13 | 1,110 | 1,140 | 1,070 | 1,080 | 524,000 | 10,800 |
| 1989-04-12 | 1,150 | 1,170 | 1,100 | 1,130 | 1,000,000 | 11,300 |
| 1989-04-11 | 1,200 | 1,220 | 1,090 | 1,150 | 2,735,000 | 11,500 |
| 1989-04-10 | 1,150 | 1,240 | 1,130 | 1,210 | 8,519,000 | 12,100 |
| 1989-04-07 | 945 | 1,050 | 945 | 1,050 | 1,665,000 | 10,500 |
| 1989-04-06 | 960 | 965 | 932 | 945 | 149,000 | 9,450 |
| 1989-04-05 | 960 | 970 | 952 | 960 | 151,000 | 9,600 |
| 1989-04-04 | 980 | 980 | 950 | 950 | 212,000 | 9,500 |
| 1989-04-03 | 997 | 999 | 970 | 970 | 324,000 | 9,700 |
| 1989-03-31 | 980 | 980 | 969 | 970 | 395,000 | 9,700 |
| 1989-03-30 | 950 | 971 | 950 | 952 | 208,000 | 9,520 |
| 1989-03-29 | 920 | 931 | 915 | 920 | 148,000 | 9,200 |
| 1989-03-28 | 942 | 942 | 914 | 930 | 160,000 | 9,300 |
| 1989-03-27 | 940 | 955 | 905 | 905 | 152,000 | 9,050 |
| 1989-03-24 | 976 | 983 | 930 | 950 | 283,000 | 9,500 |
| 1989-03-23 | 920 | 970 | 920 | 970 | 387,000 | 9,700 |
| 1989-03-22 | 915 | 920 | 900 | 919 | 209,000 | 9,190 |
| 1989-03-20 | 950 | 950 | 921 | 925 | 169,000 | 9,250 |
| 1989-03-17 | 960 | 960 | 924 | 946 | 243,000 | 9,460 |
| 1989-03-16 | 971 | 971 | 946 | 950 | 339,000 | 9,500 |
| 1989-03-15 | 997 | 999 | 961 | 961 | 402,000 | 9,610 |
| 1989-03-14 | 990 | 995 | 982 | 990 | 404,000 | 9,900 |
| 1989-03-13 | 1,010 | 1,020 | 980 | 985 | 1,667,000 | 9,850 |
| 1989-03-10 | 970 | 1,030 | 960 | 990 | 4,504,000 | 9,900 |
| 1989-03-09 | 900 | 960 | 900 | 940 | 1,000,000 | 9,400 |
| 1989-03-08 | 901 | 901 | 889 | 900 | 199,000 | 9,000 |
| 1989-03-07 | 900 | 904 | 887 | 887 | 215,000 | 8,870 |
| 1989-03-06 | 899 | 900 | 885 | 885 | 93,000 | 8,850 |
| 1989-03-03 | 881 | 900 | 880 | 885 | 148,000 | 8,850 |
| 1989-03-02 | 897 | 899 | 880 | 880 | 83,000 | 8,800 |
| 1989-03-01 | 893 | 895 | 876 | 877 | 133,000 | 8,770 |
| 1989-02-28 | 873 | 879 | 865 | 865 | 153,000 | 8,650 |
| 1989-02-27 | 897 | 900 | 863 | 863 | 243,000 | 8,630 |
| 1989-02-23 | 890 | 890 | 874 | 877 | 138,000 | 8,770 |
| 1989-02-22 | 905 | 915 | 890 | 890 | 183,000 | 8,900 |
| 1989-02-21 | 900 | 920 | 890 | 900 | 252,000 | 9,000 |
| 1989-02-20 | 900 | 900 | 887 | 887 | 140,000 | 8,870 |
| 1989-02-17 | 900 | 909 | 888 | 897 | 313,000 | 8,970 |
| 1989-02-16 | 857 | 888 | 850 | 888 | 295,000 | 8,880 |
| 1989-02-15 | 870 | 870 | 855 | 856 | 151,000 | 8,560 |
| 1989-02-14 | 875 | 878 | 857 | 865 | 159,000 | 8,650 |
| 1989-02-13 | 875 | 878 | 860 | 865 | 196,000 | 8,650 |
| 1989-02-10 | 875 | 880 | 860 | 875 | 202,000 | 8,750 |
| 1989-02-09 | 900 | 904 | 875 | 875 | 191,000 | 8,750 |
| 1989-02-08 | 881 | 900 | 880 | 890 | 290,000 | 8,900 |
| 1989-02-07 | 900 | 900 | 870 | 880 | 484,000 | 8,800 |
| 1989-02-06 | 930 | 935 | 891 | 900 | 462,000 | 9,000 |
| 1989-02-03 | 965 | 965 | 920 | 930 | 1,626,000 | 9,300 |
| 1989-02-02 | 881 | 970 | 880 | 955 | 3,301,000 | 9,550 |
| 1989-02-01 | 905 | 907 | 865 | 871 | 1,236,000 | 8,710 |
| 1989-01-31 | 886 | 910 | 870 | 895 | 2,111,000 | 8,950 |
| 1989-01-30 | 849 | 888 | 846 | 876 | 1,830,000 | 8,760 |
| 1989-01-28 | 820 | 845 | 820 | 837 | 405,000 | 8,370 |
| 1989-01-27 | 820 | 820 | 806 | 820 | 167,000 | 8,200 |
| 1989-01-26 | 829 | 830 | 810 | 820 | 153,000 | 8,200 |
| 1989-01-25 | 828 | 829 | 816 | 825 | 186,000 | 8,250 |
| 1989-01-24 | 830 | 830 | 820 | 825 | 378,000 | 8,250 |
| 1989-01-23 | 838 | 850 | 832 | 834 | 661,000 | 8,340 |
| 1989-01-20 | 829 | 835 | 813 | 820 | 306,000 | 8,200 |
| 1989-01-19 | 840 | 844 | 820 | 830 | 510,000 | 8,300 |
| 1989-01-18 | 818 | 855 | 810 | 834 | 1,068,000 | 8,340 |
| 1989-01-17 | 800 | 807 | 795 | 807 | 329,000 | 8,070 |
| 1989-01-13 | 780 | 803 | 775 | 785 | 371,000 | 7,850 |
| 1989-01-12 | 778 | 788 | 778 | 787 | 98,000 | 7,870 |
| 1989-01-11 | 777 | 778 | 755 | 777 | 134,000 | 7,770 |
| 1989-01-10 | 752 | 778 | 752 | 778 | 137,000 | 7,780 |
| 1989-01-09 | 735 | 753 | 735 | 750 | 69,000 | 7,500 |
| 1989-01-06 | 742 | 750 | 730 | 734 | 132,000 | 7,340 |
| 1989-01-05 | 751 | 753 | 741 | 752 | 90,000 | 7,520 |
| 1989-01-04 | 765 | 765 | 741 | 741 | 54,000 | 7,410 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
