4099 四国化成ホールディングス(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 | 1,070 | 1,070 | 1,050 | 1,070 | 139,000 | 1,070 |
| 1989-12-28 | 1,090 | 1,090 | 1,080 | 1,080 | 28,000 | 1,080 |
| 1989-12-27 | 1,090 | 1,090 | 1,070 | 1,070 | 92,000 | 1,070 |
| 1989-12-26 | 1,100 | 1,100 | 1,080 | 1,090 | 74,000 | 1,090 |
| 1989-12-25 | 1,090 | 1,090 | 1,070 | 1,080 | 67,000 | 1,080 |
| 1989-12-22 | 1,110 | 1,110 | 1,070 | 1,070 | 87,000 | 1,070 |
| 1989-12-21 | 1,120 | 1,130 | 1,080 | 1,090 | 70,000 | 1,090 |
| 1989-12-20 | 1,120 | 1,130 | 1,090 | 1,100 | 202,000 | 1,100 |
| 1989-12-19 | 1,100 | 1,140 | 1,090 | 1,120 | 107,000 | 1,120 |
| 1989-12-18 | 1,140 | 1,140 | 1,080 | 1,080 | 124,000 | 1,080 |
| 1989-12-15 | 1,110 | 1,140 | 1,100 | 1,120 | 217,000 | 1,120 |
| 1989-12-14 | 1,100 | 1,110 | 1,090 | 1,090 | 142,000 | 1,090 |
| 1989-12-13 | 1,110 | 1,110 | 1,080 | 1,100 | 60,000 | 1,100 |
| 1989-12-12 | 1,130 | 1,130 | 1,090 | 1,100 | 136,000 | 1,100 |
| 1989-12-11 | 1,150 | 1,150 | 1,110 | 1,140 | 97,000 | 1,140 |
| 1989-12-08 | 1,130 | 1,150 | 1,110 | 1,130 | 130,000 | 1,130 |
| 1989-12-07 | 1,110 | 1,140 | 1,100 | 1,110 | 120,000 | 1,110 |
| 1989-12-06 | 1,110 | 1,120 | 1,100 | 1,100 | 19,000 | 1,100 |
| 1989-12-05 | 1,110 | 1,120 | 1,100 | 1,100 | 52,000 | 1,100 |
| 1989-12-04 | 1,110 | 1,150 | 1,100 | 1,100 | 110,000 | 1,100 |
| 1989-12-01 | 1,140 | 1,150 | 1,110 | 1,140 | 373,000 | 1,140 |
| 1989-11-30 | 1,080 | 1,140 | 1,080 | 1,140 | 103,000 | 1,140 |
| 1989-11-29 | 1,070 | 1,090 | 1,070 | 1,080 | 42,000 | 1,080 |
| 1989-11-28 | 1,080 | 1,100 | 1,070 | 1,070 | 62,000 | 1,070 |
| 1989-11-27 | 1,090 | 1,100 | 1,070 | 1,080 | 88,000 | 1,080 |
| 1989-11-24 | 1,110 | 1,140 | 1,100 | 1,100 | 84,000 | 1,100 |
| 1989-11-22 | 1,100 | 1,130 | 1,100 | 1,130 | 32,000 | 1,130 |
| 1989-11-21 | 1,100 | 1,140 | 1,100 | 1,110 | 113,000 | 1,110 |
| 1989-11-20 | 1,090 | 1,120 | 1,090 | 1,100 | 72,000 | 1,100 |
| 1989-11-17 | 1,160 | 1,170 | 1,100 | 1,100 | 197,000 | 1,100 |
| 1989-11-16 | 1,080 | 1,170 | 1,080 | 1,140 | 572,000 | 1,140 |
| 1989-11-15 | 1,080 | 1,100 | 1,060 | 1,070 | 63,000 | 1,070 |
| 1989-11-14 | 1,100 | 1,100 | 1,070 | 1,100 | 76,000 | 1,100 |
| 1989-11-13 | 1,080 | 1,120 | 1,080 | 1,080 | 26,000 | 1,080 |
| 1989-11-10 | 1,120 | 1,120 | 1,070 | 1,080 | 101,000 | 1,080 |
| 1989-11-09 | 1,050 | 1,150 | 1,040 | 1,130 | 215,000 | 1,130 |
| 1989-11-08 | 1,030 | 1,050 | 1,030 | 1,040 | 49,000 | 1,040 |
| 1989-11-07 | 1,030 | 1,040 | 1,020 | 1,020 | 46,000 | 1,020 |
| 1989-11-06 | 1,050 | 1,050 | 1,020 | 1,050 | 44,000 | 1,050 |
| 1989-11-02 | 1,050 | 1,050 | 1,020 | 1,050 | 91,000 | 1,050 |
| 1989-11-01 | 1,070 | 1,080 | 1,050 | 1,060 | 86,000 | 1,060 |
| 1989-10-31 | 1,050 | 1,080 | 1,050 | 1,070 | 93,000 | 1,070 |
| 1989-10-30 | 1,090 | 1,090 | 1,050 | 1,050 | 101,000 | 1,050 |
| 1989-10-27 | 1,060 | 1,100 | 1,050 | 1,070 | 62,000 | 1,070 |
| 1989-10-26 | 1,070 | 1,080 | 1,060 | 1,060 | 34,000 | 1,060 |
| 1989-10-25 | 1,100 | 1,100 | 1,080 | 1,080 | 67,000 | 1,080 |
| 1989-10-24 | 1,100 | 1,120 | 1,080 | 1,080 | 110,000 | 1,080 |
| 1989-10-23 | 1,100 | 1,140 | 1,100 | 1,140 | 34,000 | 1,140 |
| 1989-10-20 | 1,160 | 1,160 | 1,110 | 1,110 | 125,000 | 1,110 |
| 1989-10-19 | 1,050 | 1,140 | 1,050 | 1,140 | 113,000 | 1,140 |
| 1989-10-18 | 1,080 | 1,080 | 1,050 | 1,070 | 150,000 | 1,070 |
| 1989-10-17 | 1,060 | 1,080 | 1,060 | 1,080 | 159,000 | 1,080 |
| 1989-10-16 | 1,060 | 1,090 | 1,060 | 1,080 | 108,000 | 1,080 |
| 1989-10-13 | 1,110 | 1,130 | 1,100 | 1,110 | 60,000 | 1,110 |
| 1989-10-12 | 1,140 | 1,140 | 1,100 | 1,120 | 146,000 | 1,120 |
| 1989-10-11 | 1,140 | 1,150 | 1,120 | 1,140 | 154,000 | 1,140 |
| 1989-10-09 | 1,170 | 1,170 | 1,130 | 1,140 | 101,000 | 1,140 |
| 1989-10-06 | 1,190 | 1,190 | 1,160 | 1,170 | 232,000 | 1,170 |
| 1989-10-05 | 1,170 | 1,200 | 1,170 | 1,180 | 190,000 | 1,180 |
| 1989-10-04 | 1,180 | 1,180 | 1,150 | 1,150 | 192,000 | 1,150 |
| 1989-10-03 | 1,190 | 1,190 | 1,160 | 1,160 | 281,000 | 1,160 |
| 1989-10-02 | 1,230 | 1,230 | 1,190 | 1,190 | 552,000 | 1,190 |
| 1989-09-29 | 1,170 | 1,230 | 1,170 | 1,220 | 1,174,000 | 1,220 |
| 1989-09-28 | 1,110 | 1,170 | 1,110 | 1,160 | 344,000 | 1,160 |
| 1989-09-27 | 1,140 | 1,160 | 1,110 | 1,120 | 163,000 | 1,120 |
| 1989-09-26 | 1,150 | 1,150 | 1,130 | 1,140 | 600,000 | 1,140 |
| 1989-09-25 | 1,140 | 1,150 | 1,060 | 1,060 | 172,000 | 1,060 |
| 1989-09-22 | 1,180 | 1,190 | 1,140 | 1,140 | 648,000 | 1,140 |
| 1989-09-21 | 1,120 | 1,210 | 1,110 | 1,160 | 2,620,000 | 1,160 |
| 1989-09-20 | 1,070 | 1,130 | 1,070 | 1,100 | 1,345,000 | 1,100 |
| 1989-09-19 | 1,070 | 1,070 | 1,050 | 1,070 | 143,000 | 1,070 |
| 1989-09-18 | 1,070 | 1,070 | 1,050 | 1,070 | 159,000 | 1,070 |
| 1989-09-14 | 1,050 | 1,050 | 1,040 | 1,050 | 94,000 | 1,050 |
| 1989-09-13 | 1,030 | 1,040 | 1,030 | 1,030 | 50,000 | 1,030 |
| 1989-09-12 | 1,040 | 1,050 | 1,030 | 1,030 | 86,000 | 1,030 |
| 1989-09-11 | 1,050 | 1,050 | 1,030 | 1,030 | 76,000 | 1,030 |
| 1989-09-08 | 1,060 | 1,060 | 1,030 | 1,030 | 121,000 | 1,030 |
| 1989-09-07 | 1,070 | 1,070 | 1,030 | 1,030 | 148,000 | 1,030 |
| 1989-09-06 | 1,070 | 1,070 | 1,030 | 1,030 | 179,000 | 1,030 |
| 1989-09-05 | 1,070 | 1,080 | 1,070 | 1,080 | 555,000 | 1,080 |
| 1989-09-04 | 1,010 | 1,060 | 1,010 | 1,050 | 518,000 | 1,050 |
| 1989-09-01 | 1,010 | 1,020 | 1,000 | 1,000 | 119,000 | 1,000 |
| 1989-08-31 | 1,020 | 1,020 | 1,000 | 1,000 | 65,000 | 1,000 |
| 1989-08-30 | 1,020 | 1,030 | 1,000 | 1,000 | 116,000 | 1,000 |
| 1989-08-29 | 1,000 | 1,030 | 1,000 | 1,020 | 99,000 | 1,020 |
| 1989-08-28 | 1,020 | 1,030 | 1,000 | 1,000 | 60,000 | 1,000 |
| 1989-08-25 | 1,010 | 1,030 | 990 | 995 | 102,000 | 995 |
| 1989-08-24 | 1,010 | 1,030 | 1,000 | 1,000 | 41,000 | 1,000 |
| 1989-08-23 | 979 | 1,050 | 970 | 1,030 | 238,000 | 1,030 |
| 1989-08-22 | 970 | 979 | 965 | 979 | 103,000 | 979 |
| 1989-08-21 | 979 | 980 | 965 | 965 | 44,000 | 965 |
| 1989-08-18 | 970 | 980 | 960 | 980 | 70,000 | 980 |
| 1989-08-17 | 970 | 975 | 960 | 965 | 61,000 | 965 |
| 1989-08-16 | 955 | 970 | 955 | 970 | 21,000 | 970 |
| 1989-08-15 | 970 | 970 | 960 | 961 | 41,000 | 961 |
| 1989-08-14 | 979 | 980 | 970 | 970 | 53,000 | 970 |
| 1989-08-11 | 980 | 981 | 970 | 979 | 66,000 | 979 |
| 1989-08-10 | 990 | 996 | 980 | 982 | 138,000 | 982 |
| 1989-08-09 | 995 | 1,000 | 990 | 990 | 41,000 | 990 |
| 1989-08-08 | 990 | 999 | 990 | 995 | 55,000 | 995 |
| 1989-08-07 | 990 | 990 | 985 | 985 | 42,000 | 985 |
| 1989-08-04 | 995 | 995 | 985 | 985 | 101,000 | 985 |
| 1989-08-03 | 996 | 1,000 | 995 | 995 | 44,000 | 995 |
| 1989-08-02 | 991 | 998 | 990 | 990 | 45,000 | 990 |
| 1989-08-01 | 1,010 | 1,010 | 990 | 990 | 88,000 | 990 |
| 1989-07-31 | 1,010 | 1,010 | 1,000 | 1,010 | 56,000 | 1,010 |
| 1989-07-28 | 1,010 | 1,010 | 1,000 | 1,000 | 102,000 | 1,000 |
| 1989-07-27 | 1,000 | 1,020 | 1,000 | 1,000 | 83,000 | 1,000 |
| 1989-07-26 | 1,030 | 1,030 | 1,000 | 1,000 | 68,000 | 1,000 |
| 1989-07-25 | 990 | 1,020 | 990 | 1,020 | 36,000 | 1,020 |
| 1989-07-24 | 993 | 995 | 975 | 988 | 130,000 | 988 |
| 1989-07-21 | 993 | 998 | 987 | 995 | 156,000 | 995 |
| 1989-07-20 | 1,000 | 1,010 | 990 | 990 | 70,000 | 990 |
| 1989-07-19 | 1,010 | 1,010 | 1,000 | 1,000 | 45,000 | 1,000 |
| 1989-07-18 | 1,010 | 1,020 | 1,000 | 1,000 | 153,000 | 1,000 |
| 1989-07-17 | 1,030 | 1,030 | 1,000 | 1,000 | 28,000 | 1,000 |
| 1989-07-14 | 1,030 | 1,040 | 1,010 | 1,040 | 121,000 | 1,040 |
| 1989-07-13 | 1,050 | 1,050 | 1,010 | 1,030 | 109,000 | 1,030 |
| 1989-07-12 | 1,050 | 1,050 | 1,040 | 1,050 | 189,000 | 1,050 |
| 1989-07-11 | 1,030 | 1,040 | 1,020 | 1,040 | 145,000 | 1,040 |
| 1989-07-10 | 1,030 | 1,030 | 1,030 | 1,030 | 15,000 | 1,030 |
| 1989-07-07 | 1,030 | 1,050 | 1,020 | 1,040 | 94,000 | 1,040 |
| 1989-07-06 | 1,050 | 1,050 | 1,030 | 1,030 | 71,000 | 1,030 |
| 1989-07-05 | 1,070 | 1,070 | 1,040 | 1,040 | 117,000 | 1,040 |
| 1989-07-04 | 1,050 | 1,090 | 1,040 | 1,060 | 363,000 | 1,060 |
| 1989-07-03 | 1,050 | 1,050 | 1,030 | 1,050 | 64,000 | 1,050 |
| 1989-06-30 | 1,060 | 1,060 | 1,020 | 1,050 | 134,000 | 1,050 |
| 1989-06-29 | 1,070 | 1,070 | 1,030 | 1,040 | 140,000 | 1,040 |
| 1989-06-28 | 1,060 | 1,070 | 1,010 | 1,060 | 347,000 | 1,060 |
| 1989-06-27 | 1,060 | 1,080 | 1,050 | 1,050 | 288,000 | 1,050 |
| 1989-06-26 | 1,130 | 1,130 | 1,080 | 1,080 | 367,000 | 1,080 |
| 1989-06-23 | 1,130 | 1,160 | 1,090 | 1,110 | 2,149,000 | 1,110 |
| 1989-06-22 | 1,030 | 1,130 | 1,030 | 1,130 | 1,136,000 | 1,130 |
| 1989-06-21 | 1,020 | 1,020 | 998 | 1,020 | 323,000 | 1,020 |
| 1989-06-20 | 1,030 | 1,030 | 1,000 | 1,010 | 165,000 | 1,010 |
| 1989-06-19 | 1,040 | 1,040 | 1,010 | 1,030 | 140,000 | 1,030 |
| 1989-06-16 | 1,040 | 1,040 | 995 | 1,030 | 404,000 | 1,030 |
| 1989-06-15 | 1,070 | 1,070 | 1,020 | 1,050 | 578,000 | 1,050 |
| 1989-06-14 | 1,080 | 1,090 | 1,040 | 1,070 | 548,000 | 1,070 |
| 1989-06-13 | 1,110 | 1,120 | 1,070 | 1,100 | 968,000 | 1,100 |
| 1989-06-12 | 1,100 | 1,120 | 1,090 | 1,110 | 1,043,000 | 1,110 |
| 1989-06-09 | 1,110 | 1,130 | 1,090 | 1,120 | 4,635,000 | 1,120 |
| 1989-06-08 | 1,050 | 1,110 | 1,040 | 1,090 | 2,616,000 | 1,090 |
| 1989-06-07 | 1,080 | 1,090 | 1,030 | 1,030 | 2,815,000 | 1,030 |
| 1989-06-06 | 1,010 | 1,070 | 999 | 1,060 | 3,580,000 | 1,060 |
| 1989-06-05 | 997 | 1,050 | 995 | 1,010 | 1,592,000 | 1,010 |
| 1989-06-02 | 1,000 | 1,030 | 993 | 1,000 | 1,861,000 | 1,000 |
| 1989-06-01 | 990 | 1,070 | 975 | 1,010 | 4,436,000 | 1,010 |
| 1989-05-31 | 915 | 1,020 | 915 | 994 | 2,478,000 | 994 |
| 1989-05-30 | 910 | 919 | 901 | 916 | 113,000 | 916 |
| 1989-05-29 | 910 | 915 | 904 | 915 | 319,000 | 915 |
| 1989-05-26 | 881 | 910 | 881 | 910 | 183,000 | 910 |
| 1989-05-25 | 857 | 890 | 857 | 880 | 82,000 | 880 |
| 1989-05-24 | 852 | 865 | 852 | 855 | 39,000 | 855 |
| 1989-05-23 | 860 | 861 | 850 | 852 | 66,000 | 852 |
| 1989-05-22 | 881 | 885 | 853 | 853 | 114,000 | 853 |
| 1989-05-19 | 888 | 888 | 880 | 880 | 47,000 | 880 |
| 1989-05-18 | 890 | 898 | 880 | 880 | 127,000 | 880 |
| 1989-05-17 | 870 | 900 | 870 | 890 | 152,000 | 890 |
| 1989-05-16 | 860 | 860 | 852 | 860 | 56,000 | 860 |
| 1989-05-15 | 865 | 865 | 848 | 848 | 56,000 | 848 |
| 1989-05-12 | 867 | 875 | 860 | 862 | 146,000 | 862 |
| 1989-05-11 | 870 | 870 | 860 | 870 | 126,000 | 870 |
| 1989-05-10 | 866 | 876 | 861 | 876 | 73,000 | 876 |
| 1989-05-09 | 886 | 886 | 860 | 860 | 78,000 | 860 |
| 1989-05-08 | 890 | 896 | 886 | 886 | 99,000 | 886 |
| 1989-05-02 | 898 | 899 | 886 | 887 | 141,000 | 887 |
| 1989-05-01 | 890 | 901 | 886 | 886 | 213,000 | 886 |
| 1989-04-28 | 910 | 940 | 880 | 880 | 1,387,000 | 880 |
| 1989-04-27 | 875 | 923 | 870 | 900 | 1,940,000 | 900 |
| 1989-04-26 | 840 | 845 | 835 | 845 | 37,000 | 845 |
| 1989-04-25 | 830 | 840 | 830 | 835 | 42,000 | 835 |
| 1989-04-24 | 858 | 860 | 838 | 840 | 91,000 | 840 |
| 1989-04-21 | 845 | 879 | 842 | 858 | 338,000 | 858 |
| 1989-04-20 | 849 | 879 | 846 | 846 | 690,000 | 846 |
| 1989-04-19 | 840 | 850 | 830 | 850 | 475,000 | 850 |
| 1989-04-18 | 829 | 840 | 820 | 840 | 227,000 | 840 |
| 1989-04-17 | 814 | 829 | 800 | 829 | 97,000 | 829 |
| 1989-04-14 | 801 | 814 | 800 | 814 | 44,000 | 814 |
| 1989-04-13 | 820 | 820 | 810 | 810 | 34,000 | 810 |
| 1989-04-12 | 819 | 829 | 815 | 825 | 63,000 | 825 |
| 1989-04-11 | 825 | 829 | 815 | 829 | 96,000 | 829 |
| 1989-04-10 | 827 | 830 | 820 | 825 | 110,000 | 825 |
| 1989-04-07 | 810 | 817 | 796 | 817 | 71,000 | 817 |
| 1989-04-06 | 815 | 820 | 810 | 810 | 72,000 | 810 |
| 1989-04-05 | 813 | 818 | 810 | 810 | 62,000 | 810 |
| 1989-04-04 | 830 | 830 | 810 | 818 | 82,000 | 818 |
| 1989-04-03 | 805 | 851 | 803 | 840 | 541,000 | 840 |
| 1989-03-31 | 801 | 801 | 790 | 795 | 126,000 | 795 |
| 1989-03-30 | 750 | 785 | 750 | 785 | 85,000 | 785 |
| 1989-03-29 | 729 | 750 | 729 | 750 | 11,000 | 750 |
| 1989-03-28 | 730 | 730 | 720 | 730 | 11,000 | 730 |
| 1989-03-27 | 722 | 731 | 720 | 730 | 21,000 | 730 |
| 1989-03-24 | 740 | 740 | 721 | 721 | 25,000 | 721 |
| 1989-03-23 | 740 | 750 | 740 | 740 | 37,000 | 740 |
| 1989-03-22 | 740 | 750 | 735 | 735 | 48,000 | 735 |
| 1989-03-20 | 748 | 748 | 735 | 740 | 69,000 | 740 |
| 1989-03-17 | 750 | 751 | 745 | 750 | 41,000 | 750 |
| 1989-03-16 | 750 | 753 | 745 | 745 | 48,000 | 745 |
| 1989-03-15 | 749 | 753 | 748 | 749 | 35,000 | 749 |
| 1989-03-14 | 753 | 753 | 748 | 748 | 23,000 | 748 |
| 1989-03-13 | 748 | 753 | 748 | 753 | 26,000 | 753 |
| 1989-03-10 | 751 | 755 | 750 | 753 | 28,000 | 753 |
| 1989-03-09 | 764 | 765 | 755 | 758 | 51,000 | 758 |
| 1989-03-08 | 760 | 765 | 760 | 760 | 31,000 | 760 |
| 1989-03-07 | 750 | 760 | 746 | 750 | 28,000 | 750 |
| 1989-03-06 | 755 | 755 | 751 | 755 | 33,000 | 755 |
| 1989-03-03 | 760 | 770 | 745 | 750 | 40,000 | 750 |
| 1989-03-02 | 755 | 760 | 755 | 760 | 6,000 | 760 |
| 1989-03-01 | 755 | 760 | 755 | 755 | 16,000 | 755 |
| 1989-02-28 | 746 | 754 | 741 | 750 | 66,000 | 750 |
| 1989-02-27 | 746 | 749 | 740 | 746 | 41,000 | 746 |
| 1989-02-23 | 760 | 760 | 750 | 752 | 103,000 | 752 |
| 1989-02-22 | 766 | 767 | 761 | 767 | 47,000 | 767 |
| 1989-02-21 | 765 | 765 | 760 | 765 | 33,000 | 765 |
| 1989-02-20 | 765 | 770 | 760 | 765 | 29,000 | 765 |
| 1989-02-17 | 765 | 770 | 760 | 762 | 51,000 | 762 |
| 1989-02-16 | 765 | 770 | 765 | 765 | 39,000 | 765 |
| 1989-02-15 | 756 | 780 | 756 | 770 | 53,000 | 770 |
| 1989-02-14 | 760 | 770 | 753 | 770 | 35,000 | 770 |
| 1989-02-13 | 770 | 770 | 752 | 770 | 19,000 | 770 |
| 1989-02-10 | 760 | 770 | 760 | 770 | 73,000 | 770 |
| 1989-02-09 | 790 | 790 | 775 | 790 | 41,000 | 790 |
| 1989-02-08 | 790 | 799 | 787 | 790 | 100,000 | 790 |
| 1989-02-07 | 786 | 790 | 780 | 785 | 108,000 | 785 |
| 1989-02-06 | 789 | 792 | 785 | 790 | 90,000 | 790 |
| 1989-02-03 | 785 | 791 | 780 | 781 | 82,000 | 781 |
| 1989-02-02 | 770 | 785 | 770 | 775 | 53,000 | 775 |
| 1989-02-01 | 779 | 779 | 765 | 765 | 40,000 | 765 |
| 1989-01-31 | 790 | 790 | 771 | 780 | 56,000 | 780 |
| 1989-01-30 | 793 | 799 | 785 | 790 | 69,000 | 790 |
| 1989-01-28 | 790 | 795 | 785 | 795 | 53,000 | 795 |
| 1989-01-27 | 790 | 799 | 781 | 789 | 218,000 | 789 |
| 1989-01-26 | 769 | 801 | 769 | 790 | 234,000 | 790 |
| 1989-01-25 | 740 | 760 | 740 | 753 | 116,000 | 753 |
| 1989-01-24 | 737 | 745 | 737 | 741 | 53,000 | 741 |
| 1989-01-23 | 740 | 745 | 735 | 736 | 43,000 | 736 |
| 1989-01-20 | 749 | 749 | 730 | 744 | 31,000 | 744 |
| 1989-01-19 | 750 | 750 | 740 | 740 | 58,000 | 740 |
| 1989-01-18 | 735 | 745 | 735 | 745 | 85,000 | 745 |
| 1989-01-17 | 733 | 735 | 728 | 734 | 36,000 | 734 |
| 1989-01-13 | 710 | 730 | 710 | 730 | 108,000 | 730 |
| 1989-01-12 | 700 | 710 | 700 | 710 | 24,000 | 710 |
| 1989-01-11 | 710 | 710 | 695 | 700 | 31,000 | 700 |
| 1989-01-10 | 686 | 710 | 686 | 710 | 57,000 | 710 |
| 1989-01-09 | 676 | 685 | 675 | 685 | 16,000 | 685 |
| 1989-01-06 | 671 | 675 | 671 | 672 | 11,000 | 672 |
| 1989-01-05 | 688 | 688 | 671 | 680 | 15,000 | 680 |
| 1989-01-04 | 670 | 670 | 670 | 670 | 11,000 | 670 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
