4097 高圧ガス工業(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 | 1,800 | 1,890 | 1,800 | 1,850 | 567,000 | 1,681.82 |
| 1989-12-28 | 1,740 | 1,810 | 1,710 | 1,780 | 460,000 | 1,618.18 |
| 1989-12-27 | 1,750 | 1,750 | 1,730 | 1,740 | 124,000 | 1,581.82 |
| 1989-12-26 | 1,710 | 1,750 | 1,700 | 1,730 | 181,000 | 1,572.73 |
| 1989-12-25 | 1,700 | 1,720 | 1,690 | 1,710 | 79,000 | 1,554.55 |
| 1989-12-22 | 1,700 | 1,710 | 1,670 | 1,670 | 80,000 | 1,518.18 |
| 1989-12-21 | 1,700 | 1,700 | 1,670 | 1,690 | 28,000 | 1,536.36 |
| 1989-12-20 | 1,680 | 1,710 | 1,660 | 1,700 | 108,000 | 1,545.45 |
| 1989-12-19 | 1,710 | 1,710 | 1,650 | 1,650 | 74,000 | 1,500 |
| 1989-12-18 | 1,710 | 1,730 | 1,710 | 1,730 | 92,000 | 1,572.73 |
| 1989-12-15 | 1,700 | 1,730 | 1,700 | 1,710 | 43,000 | 1,554.55 |
| 1989-12-14 | 1,740 | 1,750 | 1,690 | 1,740 | 89,000 | 1,581.82 |
| 1989-12-13 | 1,710 | 1,750 | 1,680 | 1,740 | 240,000 | 1,581.82 |
| 1989-12-12 | 1,740 | 1,740 | 1,690 | 1,690 | 47,000 | 1,536.36 |
| 1989-12-11 | 1,690 | 1,740 | 1,680 | 1,740 | 126,000 | 1,581.82 |
| 1989-12-08 | 1,690 | 1,740 | 1,640 | 1,740 | 182,000 | 1,581.82 |
| 1989-12-07 | 1,690 | 1,720 | 1,680 | 1,690 | 47,000 | 1,536.36 |
| 1989-12-06 | 1,700 | 1,750 | 1,690 | 1,700 | 189,000 | 1,545.45 |
| 1989-12-05 | 1,710 | 1,740 | 1,710 | 1,740 | 119,000 | 1,581.82 |
| 1989-12-04 | 1,710 | 1,750 | 1,690 | 1,750 | 175,000 | 1,590.91 |
| 1989-12-01 | 1,730 | 1,760 | 1,720 | 1,750 | 165,000 | 1,590.91 |
| 1989-11-30 | 1,750 | 1,760 | 1,710 | 1,710 | 130,000 | 1,554.55 |
| 1989-11-29 | 1,790 | 1,830 | 1,780 | 1,780 | 409,000 | 1,618.18 |
| 1989-11-28 | 1,750 | 1,820 | 1,730 | 1,790 | 1,048,000 | 1,627.27 |
| 1989-11-27 | 1,680 | 1,760 | 1,680 | 1,760 | 465,000 | 1,600 |
| 1989-11-24 | 1,650 | 1,740 | 1,630 | 1,740 | 538,000 | 1,581.82 |
| 1989-11-22 | 1,730 | 1,730 | 1,680 | 1,680 | 359,000 | 1,527.27 |
| 1989-11-21 | 1,660 | 1,730 | 1,660 | 1,730 | 455,000 | 1,572.73 |
| 1989-11-20 | 1,650 | 1,710 | 1,640 | 1,690 | 477,000 | 1,536.36 |
| 1989-11-17 | 1,680 | 1,700 | 1,620 | 1,680 | 860,000 | 1,527.27 |
| 1989-11-16 | 1,650 | 1,670 | 1,600 | 1,670 | 987,000 | 1,518.18 |
| 1989-11-15 | 1,550 | 1,630 | 1,540 | 1,630 | 1,870,000 | 1,481.82 |
| 1989-11-14 | 1,540 | 1,570 | 1,520 | 1,540 | 756,000 | 1,400 |
| 1989-11-13 | 1,480 | 1,550 | 1,460 | 1,550 | 935,000 | 1,409.09 |
| 1989-11-10 | 1,400 | 1,490 | 1,400 | 1,470 | 425,000 | 1,336.36 |
| 1989-11-09 | 1,400 | 1,400 | 1,360 | 1,400 | 327,000 | 1,272.73 |
| 1989-11-08 | 1,360 | 1,400 | 1,360 | 1,380 | 128,000 | 1,254.55 |
| 1989-11-07 | 1,370 | 1,400 | 1,350 | 1,380 | 112,000 | 1,254.55 |
| 1989-11-06 | 1,400 | 1,400 | 1,350 | 1,370 | 27,000 | 1,245.45 |
| 1989-11-02 | 1,380 | 1,430 | 1,350 | 1,430 | 109,000 | 1,300 |
| 1989-11-01 | 1,360 | 1,380 | 1,360 | 1,380 | 66,000 | 1,254.55 |
| 1989-10-31 | 1,380 | 1,390 | 1,370 | 1,370 | 33,000 | 1,245.45 |
| 1989-10-30 | 1,370 | 1,420 | 1,370 | 1,400 | 85,000 | 1,272.73 |
| 1989-10-27 | 1,420 | 1,420 | 1,360 | 1,390 | 63,000 | 1,263.64 |
| 1989-10-26 | 1,430 | 1,430 | 1,410 | 1,410 | 64,000 | 1,281.82 |
| 1989-10-25 | 1,430 | 1,470 | 1,410 | 1,470 | 149,000 | 1,336.36 |
| 1989-10-24 | 1,480 | 1,490 | 1,430 | 1,470 | 254,000 | 1,336.36 |
| 1989-10-23 | 1,430 | 1,500 | 1,420 | 1,490 | 326,000 | 1,354.55 |
| 1989-10-20 | 1,460 | 1,490 | 1,440 | 1,460 | 539,000 | 1,327.27 |
| 1989-10-19 | 1,360 | 1,470 | 1,360 | 1,470 | 418,000 | 1,336.36 |
| 1989-10-18 | 1,370 | 1,420 | 1,370 | 1,380 | 179,000 | 1,254.55 |
| 1989-10-17 | 1,320 | 1,450 | 1,320 | 1,450 | 222,000 | 1,318.18 |
| 1989-10-16 | 1,340 | 1,360 | 1,330 | 1,340 | 69,000 | 1,218.18 |
| 1989-10-13 | 1,340 | 1,400 | 1,340 | 1,400 | 81,000 | 1,272.73 |
| 1989-10-12 | 1,360 | 1,370 | 1,350 | 1,370 | 103,000 | 1,245.45 |
| 1989-10-11 | 1,410 | 1,420 | 1,360 | 1,400 | 128,000 | 1,272.73 |
| 1989-10-09 | 1,430 | 1,440 | 1,410 | 1,420 | 160,000 | 1,290.91 |
| 1989-10-06 | 1,430 | 1,480 | 1,430 | 1,460 | 213,000 | 1,327.27 |
| 1989-10-05 | 1,490 | 1,530 | 1,480 | 1,490 | 1,098,000 | 1,354.55 |
| 1989-10-04 | 1,390 | 1,480 | 1,370 | 1,480 | 576,000 | 1,345.45 |
| 1989-10-03 | 1,440 | 1,450 | 1,410 | 1,410 | 408,000 | 1,281.82 |
| 1989-10-02 | 1,420 | 1,480 | 1,420 | 1,450 | 729,000 | 1,318.18 |
| 1989-09-29 | 1,410 | 1,450 | 1,390 | 1,450 | 504,000 | 1,318.18 |
| 1989-09-28 | 1,330 | 1,450 | 1,330 | 1,430 | 1,025,000 | 1,300 |
| 1989-09-27 | 1,340 | 1,360 | 1,310 | 1,320 | 308,000 | 1,200 |
| 1989-09-26 | 1,230 | 1,380 | 1,230 | 1,310 | 398,000 | 1,190.91 |
| 1989-09-25 | 1,230 | 1,230 | 1,200 | 1,230 | 219,000 | 1,118.18 |
| 1989-09-22 | 1,260 | 1,270 | 1,230 | 1,230 | 87,000 | 1,118.18 |
| 1989-09-21 | 1,230 | 1,270 | 1,230 | 1,260 | 216,000 | 1,145.45 |
| 1989-09-20 | 1,220 | 1,250 | 1,220 | 1,230 | 112,000 | 1,118.18 |
| 1989-09-19 | 1,260 | 1,270 | 1,240 | 1,240 | 142,000 | 1,127.27 |
| 1989-09-18 | 1,280 | 1,290 | 1,260 | 1,260 | 43,000 | 1,145.45 |
| 1989-09-14 | 1,280 | 1,300 | 1,270 | 1,280 | 97,000 | 1,163.64 |
| 1989-09-13 | 1,300 | 1,320 | 1,270 | 1,270 | 130,000 | 1,154.55 |
| 1989-09-12 | 1,320 | 1,370 | 1,310 | 1,310 | 316,000 | 1,190.91 |
| 1989-09-11 | 1,310 | 1,330 | 1,270 | 1,300 | 284,000 | 1,181.82 |
| 1989-09-08 | 1,380 | 1,410 | 1,290 | 1,340 | 902,000 | 1,218.18 |
| 1989-09-07 | 1,290 | 1,380 | 1,270 | 1,360 | 761,000 | 1,236.36 |
| 1989-09-06 | 1,310 | 1,310 | 1,250 | 1,250 | 260,000 | 1,136.36 |
| 1989-09-05 | 1,280 | 1,310 | 1,270 | 1,310 | 526,000 | 1,190.91 |
| 1989-09-04 | 1,350 | 1,350 | 1,300 | 1,320 | 742,000 | 1,200 |
| 1989-09-01 | 1,320 | 1,370 | 1,310 | 1,340 | 1,645,000 | 1,218.18 |
| 1989-08-31 | 1,290 | 1,340 | 1,270 | 1,340 | 1,843,000 | 1,218.18 |
| 1989-08-30 | 1,240 | 1,280 | 1,220 | 1,280 | 1,562,000 | 1,163.64 |
| 1989-08-29 | 1,170 | 1,220 | 1,160 | 1,220 | 902,000 | 1,109.09 |
| 1989-08-28 | 1,140 | 1,180 | 1,120 | 1,160 | 244,000 | 1,054.55 |
| 1989-08-25 | 1,140 | 1,150 | 1,130 | 1,130 | 164,000 | 1,027.27 |
| 1989-08-24 | 1,150 | 1,160 | 1,130 | 1,140 | 193,000 | 1,036.36 |
| 1989-08-23 | 1,170 | 1,180 | 1,130 | 1,150 | 1,188,000 | 1,045.45 |
| 1989-08-22 | 1,120 | 1,140 | 1,110 | 1,140 | 1,240,000 | 1,036.36 |
| 1989-08-21 | 1,050 | 1,100 | 1,040 | 1,100 | 327,000 | 1,000 |
| 1989-08-18 | 1,030 | 1,050 | 1,030 | 1,030 | 52,000 | 936.36 |
| 1989-08-17 | 1,050 | 1,050 | 1,010 | 1,020 | 30,000 | 927.27 |
| 1989-08-16 | 1,040 | 1,050 | 1,040 | 1,050 | 35,000 | 954.55 |
| 1989-08-15 | 1,050 | 1,050 | 1,020 | 1,040 | 26,000 | 945.46 |
| 1989-08-14 | 1,050 | 1,060 | 1,010 | 1,050 | 40,000 | 954.55 |
| 1989-08-11 | 1,020 | 1,050 | 1,010 | 1,050 | 49,000 | 954.55 |
| 1989-08-10 | 1,050 | 1,060 | 1,010 | 1,060 | 83,000 | 963.64 |
| 1989-08-09 | 1,050 | 1,060 | 1,050 | 1,050 | 42,000 | 954.55 |
| 1989-08-08 | 1,050 | 1,060 | 1,050 | 1,060 | 37,000 | 963.64 |
| 1989-08-07 | 1,030 | 1,050 | 1,030 | 1,050 | 33,000 | 954.55 |
| 1989-08-04 | 1,040 | 1,050 | 1,030 | 1,030 | 53,000 | 936.36 |
| 1989-08-03 | 1,050 | 1,050 | 1,030 | 1,030 | 17,000 | 936.36 |
| 1989-08-02 | 1,050 | 1,060 | 1,030 | 1,030 | 58,000 | 936.36 |
| 1989-08-01 | 1,060 | 1,060 | 1,040 | 1,050 | 109,000 | 954.55 |
| 1989-07-31 | 1,060 | 1,060 | 1,050 | 1,060 | 65,000 | 963.64 |
| 1989-07-28 | 1,050 | 1,070 | 1,050 | 1,060 | 94,000 | 963.64 |
| 1989-07-27 | 1,050 | 1,060 | 1,040 | 1,040 | 117,000 | 945.46 |
| 1989-07-26 | 1,030 | 1,060 | 1,030 | 1,060 | 89,000 | 963.64 |
| 1989-07-25 | 1,040 | 1,050 | 1,020 | 1,020 | 87,000 | 927.27 |
| 1989-07-24 | 1,030 | 1,040 | 1,010 | 1,040 | 42,000 | 945.46 |
| 1989-07-21 | 1,040 | 1,040 | 1,010 | 1,030 | 49,000 | 936.36 |
| 1989-07-20 | 1,040 | 1,050 | 1,040 | 1,040 | 93,000 | 945.46 |
| 1989-07-19 | 1,030 | 1,040 | 995 | 1,040 | 67,000 | 945.46 |
| 1989-07-18 | 1,030 | 1,040 | 1,020 | 1,020 | 58,000 | 927.27 |
| 1989-07-17 | 1,040 | 1,040 | 1,030 | 1,040 | 47,000 | 945.46 |
| 1989-07-14 | 1,040 | 1,050 | 1,040 | 1,040 | 45,000 | 945.46 |
| 1989-07-13 | 1,040 | 1,050 | 1,040 | 1,050 | 20,000 | 954.55 |
| 1989-07-12 | 1,030 | 1,060 | 1,030 | 1,040 | 62,000 | 945.46 |
| 1989-07-11 | 1,050 | 1,060 | 1,040 | 1,050 | 67,000 | 954.55 |
| 1989-07-10 | 1,070 | 1,070 | 1,040 | 1,050 | 70,000 | 954.55 |
| 1989-07-07 | 1,060 | 1,070 | 1,050 | 1,070 | 319,000 | 972.73 |
| 1989-07-06 | 1,060 | 1,070 | 1,040 | 1,050 | 155,000 | 954.55 |
| 1989-07-05 | 1,050 | 1,060 | 1,040 | 1,060 | 125,000 | 963.64 |
| 1989-07-04 | 1,040 | 1,050 | 1,030 | 1,050 | 191,000 | 954.55 |
| 1989-07-03 | 1,000 | 1,040 | 1,000 | 1,030 | 70,000 | 936.36 |
| 1989-06-30 | 1,060 | 1,060 | 1,020 | 1,030 | 216,000 | 936.36 |
| 1989-06-29 | 1,050 | 1,080 | 1,050 | 1,050 | 499,000 | 954.55 |
| 1989-06-28 | 1,010 | 1,020 | 980 | 1,010 | 156,000 | 918.18 |
| 1989-06-27 | 1,020 | 1,020 | 995 | 995 | 103,000 | 904.55 |
| 1989-06-26 | 1,020 | 1,020 | 1,000 | 1,020 | 46,000 | 927.27 |
| 1989-06-23 | 1,020 | 1,020 | 1,000 | 1,020 | 135,000 | 927.27 |
| 1989-06-22 | 1,010 | 1,020 | 1,010 | 1,020 | 83,000 | 927.27 |
| 1989-06-21 | 1,020 | 1,020 | 999 | 1,020 | 128,000 | 927.27 |
| 1989-06-20 | 980 | 1,020 | 970 | 1,020 | 102,000 | 927.27 |
| 1989-06-19 | 1,030 | 1,030 | 985 | 985 | 85,000 | 895.46 |
| 1989-06-16 | 1,010 | 1,030 | 980 | 1,010 | 286,000 | 918.18 |
| 1989-06-15 | 1,040 | 1,040 | 1,000 | 1,000 | 129,000 | 909.09 |
| 1989-06-14 | 1,050 | 1,050 | 1,000 | 1,030 | 88,000 | 936.36 |
| 1989-06-13 | 1,040 | 1,060 | 1,020 | 1,030 | 271,000 | 936.36 |
| 1989-06-12 | 1,060 | 1,060 | 1,030 | 1,050 | 198,000 | 954.55 |
| 1989-06-09 | 1,040 | 1,080 | 1,030 | 1,040 | 411,000 | 945.46 |
| 1989-06-08 | 1,040 | 1,040 | 1,020 | 1,030 | 187,000 | 936.36 |
| 1989-06-07 | 1,040 | 1,040 | 1,000 | 1,000 | 101,000 | 909.09 |
| 1989-06-06 | 1,030 | 1,030 | 1,000 | 1,010 | 164,000 | 918.18 |
| 1989-06-05 | 1,030 | 1,050 | 1,010 | 1,030 | 103,000 | 936.36 |
| 1989-06-02 | 1,040 | 1,050 | 998 | 998 | 238,000 | 907.27 |
| 1989-06-01 | 1,050 | 1,070 | 1,020 | 1,020 | 323,000 | 927.27 |
| 1989-05-31 | 1,100 | 1,100 | 1,030 | 1,030 | 988,000 | 936.36 |
| 1989-05-30 | 988 | 1,080 | 981 | 1,080 | 798,000 | 981.82 |
| 1989-05-29 | 982 | 989 | 978 | 980 | 28,000 | 890.91 |
| 1989-05-26 | 990 | 996 | 972 | 972 | 74,000 | 883.64 |
| 1989-05-25 | 990 | 1,000 | 971 | 971 | 194,000 | 882.73 |
| 1989-05-24 | 990 | 1,010 | 975 | 1,010 | 134,000 | 918.18 |
| 1989-05-23 | 975 | 990 | 966 | 990 | 167,000 | 900 |
| 1989-05-22 | 1,010 | 1,010 | 995 | 995 | 154,000 | 904.55 |
| 1989-05-19 | 1,040 | 1,040 | 1,000 | 1,000 | 457,000 | 909.09 |
| 1989-05-18 | 1,030 | 1,060 | 1,010 | 1,030 | 1,500,000 | 936.36 |
| 1989-05-17 | 980 | 1,050 | 978 | 1,010 | 2,057,000 | 918.18 |
| 1989-05-16 | 915 | 966 | 910 | 960 | 456,000 | 872.73 |
| 1989-05-15 | 910 | 915 | 905 | 905 | 42,000 | 822.73 |
| 1989-05-12 | 910 | 910 | 895 | 895 | 28,000 | 813.64 |
| 1989-05-11 | 910 | 910 | 897 | 910 | 32,000 | 827.27 |
| 1989-05-10 | 920 | 920 | 910 | 910 | 103,000 | 827.27 |
| 1989-05-09 | 918 | 918 | 910 | 910 | 30,000 | 827.27 |
| 1989-05-08 | 919 | 925 | 910 | 910 | 43,000 | 827.27 |
| 1989-05-02 | 912 | 923 | 911 | 915 | 58,000 | 831.82 |
| 1989-05-01 | 919 | 920 | 910 | 910 | 30,000 | 827.27 |
| 1989-04-28 | 924 | 925 | 912 | 912 | 17,000 | 829.09 |
| 1989-04-27 | 920 | 921 | 910 | 914 | 24,000 | 830.91 |
| 1989-04-26 | 900 | 910 | 895 | 910 | 11,000 | 827.27 |
| 1989-04-25 | 906 | 906 | 895 | 895 | 22,000 | 813.64 |
| 1989-04-24 | 911 | 915 | 906 | 906 | 17,000 | 823.64 |
| 1989-04-21 | 940 | 940 | 910 | 910 | 52,000 | 827.27 |
| 1989-04-20 | 945 | 949 | 930 | 930 | 117,000 | 845.46 |
| 1989-04-19 | 920 | 930 | 919 | 928 | 165,000 | 843.64 |
| 1989-04-18 | 919 | 919 | 910 | 918 | 36,000 | 834.55 |
| 1989-04-17 | 902 | 920 | 902 | 919 | 138,000 | 835.46 |
| 1989-04-14 | 905 | 905 | 901 | 901 | 48,000 | 819.09 |
| 1989-04-13 | 915 | 920 | 900 | 920 | 90,000 | 836.36 |
| 1989-04-12 | 930 | 930 | 905 | 905 | 143,000 | 822.73 |
| 1989-04-11 | 910 | 931 | 905 | 920 | 330,000 | 836.36 |
| 1989-04-10 | 880 | 892 | 880 | 890 | 114,000 | 809.09 |
| 1989-04-07 | 860 | 885 | 860 | 875 | 56,000 | 795.46 |
| 1989-04-06 | 870 | 875 | 870 | 870 | 37,000 | 790.91 |
| 1989-04-05 | 865 | 870 | 865 | 870 | 54,000 | 790.91 |
| 1989-04-04 | 869 | 880 | 865 | 865 | 65,000 | 786.36 |
| 1989-04-03 | 871 | 885 | 869 | 869 | 73,000 | 790 |
| 1989-03-31 | 886 | 886 | 871 | 871 | 57,000 | 791.82 |
| 1989-03-30 | 840 | 845 | 836 | 840 | 15,000 | 763.64 |
| 1989-03-29 | 815 | 845 | 815 | 845 | 12,000 | 768.18 |
| 1989-03-28 | 800 | 810 | 800 | 810 | 25,000 | 736.36 |
| 1989-03-27 | 808 | 815 | 790 | 801 | 23,000 | 728.18 |
| 1989-03-24 | 822 | 823 | 810 | 810 | 19,000 | 736.36 |
| 1989-03-23 | 828 | 828 | 825 | 825 | 21,000 | 750 |
| 1989-03-22 | 840 | 850 | 828 | 828 | 24,000 | 752.73 |
| 1989-03-20 | 859 | 859 | 830 | 830 | 50,000 | 754.55 |
| 1989-03-17 | 850 | 860 | 840 | 860 | 45,000 | 781.82 |
| 1989-03-16 | 871 | 871 | 842 | 845 | 28,000 | 768.18 |
| 1989-03-15 | 870 | 881 | 870 | 870 | 24,000 | 790.91 |
| 1989-03-14 | 880 | 880 | 872 | 880 | 53,000 | 800 |
| 1989-03-13 | 901 | 901 | 875 | 884 | 129,000 | 803.64 |
| 1989-03-10 | 901 | 921 | 900 | 900 | 676,000 | 818.18 |
| 1989-03-09 | 890 | 910 | 887 | 894 | 210,000 | 812.73 |
| 1989-03-08 | 850 | 880 | 848 | 875 | 110,000 | 795.46 |
| 1989-03-07 | 835 | 850 | 835 | 848 | 35,000 | 770.91 |
| 1989-03-06 | 848 | 848 | 835 | 835 | 7,000 | 759.09 |
| 1989-03-03 | 840 | 845 | 834 | 840 | 27,000 | 763.64 |
| 1989-03-02 | 820 | 825 | 820 | 825 | 4,000 | 750 |
| 1989-02-28 | 825 | 825 | 825 | 825 | 1,000 | 750 |
| 1989-02-27 | 805 | 810 | 805 | 805 | 10,000 | 731.82 |
| 1989-02-23 | 844 | 844 | 830 | 840 | 28,000 | 763.64 |
| 1989-02-22 | 850 | 850 | 840 | 840 | 45,000 | 763.64 |
| 1989-02-21 | 819 | 820 | 819 | 819 | 9,000 | 744.55 |
| 1989-02-20 | 793 | 793 | 793 | 793 | 1,000 | 720.91 |
| 1989-02-17 | 801 | 805 | 791 | 791 | 5,000 | 719.09 |
| 1989-02-16 | 804 | 825 | 801 | 801 | 18,000 | 728.18 |
| 1989-02-15 | 786 | 800 | 785 | 800 | 6,000 | 727.27 |
| 1989-02-14 | 806 | 806 | 782 | 782 | 18,000 | 710.91 |
| 1989-02-13 | 801 | 803 | 800 | 802 | 16,000 | 729.09 |
| 1989-02-10 | 830 | 830 | 809 | 809 | 11,000 | 735.46 |
| 1989-02-09 | 830 | 830 | 829 | 829 | 3,000 | 753.64 |
| 1989-02-08 | 836 | 836 | 829 | 829 | 11,000 | 753.64 |
| 1989-02-07 | 858 | 858 | 835 | 835 | 26,000 | 759.09 |
| 1989-02-06 | 847 | 870 | 847 | 858 | 20,000 | 780 |
| 1989-02-03 | 870 | 870 | 855 | 855 | 41,000 | 777.27 |
| 1989-02-02 | 841 | 865 | 840 | 855 | 81,000 | 777.27 |
| 1989-02-01 | 845 | 850 | 838 | 838 | 57,000 | 761.82 |
| 1989-01-31 | 841 | 841 | 835 | 838 | 17,000 | 761.82 |
| 1989-01-30 | 841 | 845 | 837 | 838 | 13,000 | 761.82 |
| 1989-01-28 | 847 | 848 | 831 | 831 | 32,000 | 755.46 |
| 1989-01-27 | 811 | 837 | 810 | 837 | 43,000 | 760.91 |
| 1989-01-26 | 811 | 811 | 811 | 811 | 3,000 | 737.27 |
| 1989-01-25 | 820 | 820 | 804 | 810 | 15,000 | 736.36 |
| 1989-01-24 | 814 | 827 | 802 | 827 | 59,000 | 751.82 |
| 1989-01-23 | 795 | 819 | 795 | 819 | 24,000 | 744.55 |
| 1989-01-20 | 790 | 790 | 781 | 785 | 10,000 | 713.64 |
| 1989-01-19 | 780 | 780 | 776 | 780 | 26,000 | 709.09 |
| 1989-01-18 | 790 | 795 | 775 | 785 | 43,000 | 713.64 |
| 1989-01-17 | 786 | 801 | 786 | 798 | 33,000 | 725.46 |
| 1989-01-13 | 771 | 785 | 770 | 785 | 20,000 | 713.64 |
| 1989-01-12 | 778 | 778 | 761 | 761 | 24,000 | 691.82 |
| 1989-01-11 | 760 | 770 | 760 | 770 | 13,000 | 700 |
| 1989-01-10 | 774 | 780 | 769 | 770 | 8,000 | 700 |
| 1989-01-09 | 776 | 777 | 776 | 777 | 12,000 | 706.36 |
| 1989-01-06 | 720 | 726 | 720 | 726 | 3,000 | 660 |
| 1989-01-05 | 713 | 721 | 713 | 720 | 5,000 | 654.55 |
| 1989-01-04 | 722 | 722 | 722 | 722 | 1,000 | 656.36 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株
