4118 (株)カネカ 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 | 1,160 | 1,170 | 1,150 | 1,160 | 442,000 | 5,800 |
| 1989-12-28 | 1,160 | 1,180 | 1,150 | 1,170 | 2,501,000 | 5,850 |
| 1989-12-27 | 1,150 | 1,160 | 1,130 | 1,160 | 1,302,000 | 5,800 |
| 1989-12-26 | 1,140 | 1,150 | 1,130 | 1,140 | 565,000 | 5,700 |
| 1989-12-25 | 1,130 | 1,140 | 1,100 | 1,130 | 781,000 | 5,650 |
| 1989-12-22 | 1,130 | 1,130 | 1,110 | 1,130 | 390,000 | 5,650 |
| 1989-12-21 | 1,120 | 1,130 | 1,120 | 1,130 | 500,000 | 5,650 |
| 1989-12-20 | 1,130 | 1,130 | 1,120 | 1,130 | 651,000 | 5,650 |
| 1989-12-19 | 1,120 | 1,130 | 1,110 | 1,130 | 489,000 | 5,650 |
| 1989-12-18 | 1,130 | 1,130 | 1,110 | 1,120 | 496,000 | 5,600 |
| 1989-12-15 | 1,100 | 1,120 | 1,090 | 1,110 | 558,000 | 5,550 |
| 1989-12-14 | 1,110 | 1,120 | 1,100 | 1,100 | 638,000 | 5,500 |
| 1989-12-13 | 1,120 | 1,120 | 1,100 | 1,100 | 353,000 | 5,500 |
| 1989-12-12 | 1,110 | 1,120 | 1,090 | 1,120 | 668,000 | 5,600 |
| 1989-12-11 | 1,150 | 1,150 | 1,110 | 1,130 | 689,000 | 5,650 |
| 1989-12-08 | 1,150 | 1,150 | 1,130 | 1,130 | 631,000 | 5,650 |
| 1989-12-07 | 1,150 | 1,150 | 1,140 | 1,150 | 836,000 | 5,750 |
| 1989-12-06 | 1,150 | 1,150 | 1,140 | 1,150 | 829,000 | 5,750 |
| 1989-12-05 | 1,140 | 1,150 | 1,140 | 1,150 | 761,000 | 5,750 |
| 1989-12-04 | 1,150 | 1,150 | 1,140 | 1,140 | 939,000 | 5,700 |
| 1989-12-01 | 1,140 | 1,150 | 1,130 | 1,140 | 1,082,000 | 5,700 |
| 1989-11-30 | 1,150 | 1,150 | 1,130 | 1,130 | 707,000 | 5,650 |
| 1989-11-29 | 1,130 | 1,150 | 1,120 | 1,130 | 1,292,000 | 5,650 |
| 1989-11-28 | 1,110 | 1,130 | 1,110 | 1,120 | 1,015,000 | 5,600 |
| 1989-11-27 | 1,110 | 1,120 | 1,100 | 1,120 | 651,000 | 5,600 |
| 1989-11-24 | 1,110 | 1,120 | 1,100 | 1,110 | 432,000 | 5,550 |
| 1989-11-22 | 1,110 | 1,120 | 1,100 | 1,100 | 1,001,000 | 5,500 |
| 1989-11-21 | 1,110 | 1,110 | 1,090 | 1,100 | 445,000 | 5,500 |
| 1989-11-20 | 1,110 | 1,110 | 1,090 | 1,090 | 643,000 | 5,450 |
| 1989-11-17 | 1,090 | 1,090 | 1,080 | 1,090 | 315,000 | 5,450 |
| 1989-11-16 | 1,110 | 1,110 | 1,080 | 1,080 | 377,000 | 5,400 |
| 1989-11-15 | 1,100 | 1,110 | 1,090 | 1,090 | 484,000 | 5,450 |
| 1989-11-14 | 1,110 | 1,110 | 1,090 | 1,090 | 362,000 | 5,450 |
| 1989-11-13 | 1,100 | 1,110 | 1,090 | 1,090 | 447,000 | 5,450 |
| 1989-11-10 | 1,110 | 1,110 | 1,090 | 1,100 | 502,000 | 5,500 |
| 1989-11-09 | 1,110 | 1,110 | 1,090 | 1,100 | 543,000 | 5,500 |
| 1989-11-08 | 1,080 | 1,100 | 1,070 | 1,090 | 377,000 | 5,450 |
| 1989-11-07 | 1,070 | 1,080 | 1,060 | 1,060 | 275,000 | 5,300 |
| 1989-11-06 | 1,100 | 1,100 | 1,070 | 1,080 | 344,000 | 5,400 |
| 1989-11-02 | 1,090 | 1,100 | 1,080 | 1,080 | 374,000 | 5,400 |
| 1989-11-01 | 1,110 | 1,120 | 1,080 | 1,110 | 607,000 | 5,550 |
| 1989-10-31 | 1,110 | 1,130 | 1,100 | 1,100 | 826,000 | 5,500 |
| 1989-10-30 | 1,100 | 1,110 | 1,090 | 1,110 | 388,000 | 5,550 |
| 1989-10-27 | 1,120 | 1,120 | 1,090 | 1,100 | 1,406,000 | 5,500 |
| 1989-10-26 | 1,090 | 1,120 | 1,080 | 1,120 | 897,000 | 5,600 |
| 1989-10-25 | 1,110 | 1,110 | 1,080 | 1,090 | 475,000 | 5,450 |
| 1989-10-24 | 1,110 | 1,120 | 1,100 | 1,120 | 450,000 | 5,600 |
| 1989-10-23 | 1,100 | 1,120 | 1,090 | 1,120 | 717,000 | 5,600 |
| 1989-10-20 | 1,090 | 1,100 | 1,090 | 1,100 | 504,000 | 5,500 |
| 1989-10-19 | 1,110 | 1,120 | 1,080 | 1,080 | 617,000 | 5,400 |
| 1989-10-18 | 1,100 | 1,130 | 1,080 | 1,100 | 1,032,000 | 5,500 |
| 1989-10-17 | 1,090 | 1,100 | 1,060 | 1,100 | 864,000 | 5,500 |
| 1989-10-16 | 1,080 | 1,090 | 1,060 | 1,060 | 578,000 | 5,300 |
| 1989-10-13 | 1,100 | 1,100 | 1,080 | 1,100 | 570,000 | 5,500 |
| 1989-10-12 | 1,100 | 1,100 | 1,080 | 1,090 | 443,000 | 5,450 |
| 1989-10-11 | 1,110 | 1,110 | 1,080 | 1,100 | 663,000 | 5,500 |
| 1989-10-09 | 1,110 | 1,120 | 1,090 | 1,090 | 620,000 | 5,450 |
| 1989-10-06 | 1,130 | 1,130 | 1,080 | 1,090 | 903,000 | 5,450 |
| 1989-10-05 | 1,120 | 1,150 | 1,120 | 1,130 | 1,573,000 | 5,650 |
| 1989-10-04 | 1,110 | 1,120 | 1,110 | 1,120 | 870,000 | 5,600 |
| 1989-10-03 | 1,110 | 1,110 | 1,090 | 1,110 | 894,000 | 5,550 |
| 1989-10-02 | 1,120 | 1,120 | 1,100 | 1,110 | 817,000 | 5,550 |
| 1989-09-29 | 1,130 | 1,130 | 1,100 | 1,100 | 1,267,000 | 5,500 |
| 1989-09-28 | 1,090 | 1,130 | 1,080 | 1,130 | 1,732,000 | 5,650 |
| 1989-09-27 | 1,080 | 1,090 | 1,070 | 1,080 | 922,000 | 5,400 |
| 1989-09-26 | 1,080 | 1,090 | 1,070 | 1,080 | 553,000 | 5,400 |
| 1989-09-25 | 1,080 | 1,090 | 1,070 | 1,080 | 588,000 | 5,400 |
| 1989-09-22 | 1,080 | 1,090 | 1,070 | 1,080 | 915,000 | 5,400 |
| 1989-09-21 | 1,070 | 1,070 | 1,060 | 1,070 | 574,000 | 5,350 |
| 1989-09-20 | 1,080 | 1,100 | 1,060 | 1,060 | 1,574,000 | 5,300 |
| 1989-09-19 | 1,070 | 1,070 | 1,050 | 1,070 | 394,000 | 5,350 |
| 1989-09-18 | 1,080 | 1,080 | 1,060 | 1,070 | 524,000 | 5,350 |
| 1989-09-14 | 1,070 | 1,080 | 1,060 | 1,070 | 401,000 | 5,350 |
| 1989-09-13 | 1,050 | 1,080 | 1,050 | 1,070 | 526,000 | 5,350 |
| 1989-09-12 | 1,050 | 1,050 | 1,030 | 1,050 | 473,000 | 5,250 |
| 1989-09-11 | 1,060 | 1,060 | 1,040 | 1,040 | 167,000 | 5,200 |
| 1989-09-08 | 1,060 | 1,060 | 1,040 | 1,040 | 491,000 | 5,200 |
| 1989-09-07 | 1,050 | 1,070 | 1,050 | 1,060 | 588,000 | 5,300 |
| 1989-09-06 | 1,040 | 1,080 | 1,030 | 1,080 | 861,000 | 5,400 |
| 1989-09-05 | 1,040 | 1,040 | 1,020 | 1,040 | 744,000 | 5,200 |
| 1989-09-04 | 1,030 | 1,040 | 1,010 | 1,010 | 491,000 | 5,050 |
| 1989-09-01 | 1,070 | 1,070 | 1,030 | 1,030 | 1,020,000 | 5,150 |
| 1989-08-31 | 1,050 | 1,060 | 1,050 | 1,060 | 442,000 | 5,300 |
| 1989-08-30 | 1,070 | 1,080 | 1,050 | 1,050 | 409,000 | 5,250 |
| 1989-08-29 | 1,060 | 1,070 | 1,050 | 1,060 | 271,000 | 5,300 |
| 1989-08-28 | 1,070 | 1,080 | 1,070 | 1,080 | 70,000 | 5,400 |
| 1989-08-25 | 1,080 | 1,080 | 1,070 | 1,080 | 196,000 | 5,400 |
| 1989-08-24 | 1,070 | 1,070 | 1,050 | 1,070 | 349,000 | 5,350 |
| 1989-08-23 | 1,090 | 1,090 | 1,070 | 1,070 | 666,000 | 5,350 |
| 1989-08-22 | 1,080 | 1,090 | 1,080 | 1,090 | 279,000 | 5,450 |
| 1989-08-21 | 1,090 | 1,090 | 1,080 | 1,080 | 830,000 | 5,400 |
| 1989-08-18 | 1,080 | 1,090 | 1,080 | 1,090 | 471,000 | 5,450 |
| 1989-08-17 | 1,080 | 1,090 | 1,070 | 1,080 | 716,000 | 5,400 |
| 1989-08-16 | 1,080 | 1,080 | 1,070 | 1,080 | 191,000 | 5,400 |
| 1989-08-15 | 1,070 | 1,080 | 1,060 | 1,060 | 289,000 | 5,300 |
| 1989-08-14 | 1,060 | 1,060 | 1,060 | 1,060 | 84,000 | 5,300 |
| 1989-08-11 | 1,070 | 1,070 | 1,050 | 1,060 | 267,000 | 5,300 |
| 1989-08-10 | 1,080 | 1,080 | 1,060 | 1,060 | 439,000 | 5,300 |
| 1989-08-09 | 1,070 | 1,080 | 1,060 | 1,060 | 660,000 | 5,300 |
| 1989-08-08 | 1,070 | 1,070 | 1,060 | 1,070 | 386,000 | 5,350 |
| 1989-08-07 | 1,070 | 1,070 | 1,050 | 1,060 | 289,000 | 5,300 |
| 1989-08-04 | 1,070 | 1,070 | 1,050 | 1,050 | 406,000 | 5,250 |
| 1989-08-03 | 1,070 | 1,070 | 1,060 | 1,060 | 422,000 | 5,300 |
| 1989-08-02 | 1,070 | 1,080 | 1,060 | 1,070 | 448,000 | 5,350 |
| 1989-08-01 | 1,080 | 1,090 | 1,060 | 1,080 | 1,059,000 | 5,400 |
| 1989-07-31 | 1,070 | 1,080 | 1,070 | 1,080 | 926,000 | 5,400 |
| 1989-07-28 | 1,090 | 1,090 | 1,050 | 1,070 | 1,004,000 | 5,350 |
| 1989-07-27 | 1,080 | 1,090 | 1,060 | 1,070 | 1,087,000 | 5,350 |
| 1989-07-26 | 1,060 | 1,080 | 1,060 | 1,070 | 1,215,000 | 5,350 |
| 1989-07-25 | 1,050 | 1,050 | 1,040 | 1,050 | 748,000 | 5,250 |
| 1989-07-24 | 1,050 | 1,050 | 1,030 | 1,040 | 386,000 | 5,200 |
| 1989-07-21 | 1,030 | 1,040 | 1,020 | 1,030 | 381,000 | 5,150 |
| 1989-07-20 | 1,030 | 1,030 | 1,010 | 1,030 | 328,000 | 5,150 |
| 1989-07-19 | 1,020 | 1,020 | 1,010 | 1,010 | 148,000 | 5,050 |
| 1989-07-18 | 1,010 | 1,020 | 1,000 | 1,020 | 537,000 | 5,100 |
| 1989-07-17 | 1,020 | 1,020 | 1,000 | 1,010 | 277,000 | 5,050 |
| 1989-07-14 | 1,020 | 1,020 | 1,010 | 1,020 | 117,000 | 5,100 |
| 1989-07-13 | 1,020 | 1,030 | 1,010 | 1,010 | 252,000 | 5,050 |
| 1989-07-12 | 1,020 | 1,020 | 1,000 | 1,010 | 225,000 | 5,050 |
| 1989-07-11 | 1,030 | 1,030 | 1,010 | 1,020 | 223,000 | 5,100 |
| 1989-07-10 | 1,030 | 1,040 | 1,000 | 1,020 | 346,000 | 5,100 |
| 1989-07-07 | 1,020 | 1,030 | 1,010 | 1,030 | 521,000 | 5,150 |
| 1989-07-06 | 1,030 | 1,030 | 1,000 | 1,020 | 862,000 | 5,100 |
| 1989-07-05 | 1,010 | 1,020 | 1,000 | 1,010 | 518,000 | 5,050 |
| 1989-07-04 | 1,000 | 1,010 | 991 | 998 | 251,000 | 4,990 |
| 1989-07-03 | 999 | 1,020 | 985 | 1,000 | 452,000 | 5,000 |
| 1989-06-30 | 997 | 997 | 981 | 990 | 512,000 | 4,950 |
| 1989-06-29 | 1,010 | 1,010 | 997 | 1,000 | 202,000 | 5,000 |
| 1989-06-28 | 1,000 | 1,010 | 996 | 1,010 | 351,000 | 5,050 |
| 1989-06-27 | 1,010 | 1,020 | 999 | 1,000 | 255,000 | 5,000 |
| 1989-06-26 | 1,020 | 1,020 | 992 | 995 | 293,000 | 4,975 |
| 1989-06-23 | 1,020 | 1,020 | 1,000 | 1,020 | 222,000 | 5,100 |
| 1989-06-22 | 1,020 | 1,020 | 1,010 | 1,020 | 214,000 | 5,100 |
| 1989-06-21 | 1,020 | 1,030 | 1,000 | 1,020 | 186,000 | 5,100 |
| 1989-06-20 | 1,030 | 1,030 | 1,000 | 1,020 | 217,000 | 5,100 |
| 1989-06-19 | 1,010 | 1,030 | 999 | 1,020 | 157,000 | 5,100 |
| 1989-06-16 | 1,010 | 1,020 | 975 | 1,010 | 392,000 | 5,050 |
| 1989-06-15 | 1,030 | 1,040 | 1,000 | 1,000 | 729,000 | 5,000 |
| 1989-06-14 | 1,010 | 1,030 | 1,000 | 1,030 | 884,000 | 5,150 |
| 1989-06-13 | 1,000 | 1,030 | 1,000 | 1,000 | 565,000 | 5,000 |
| 1989-06-12 | 1,010 | 1,010 | 1,000 | 1,000 | 213,000 | 5,000 |
| 1989-06-09 | 1,030 | 1,030 | 1,010 | 1,020 | 338,000 | 5,100 |
| 1989-06-08 | 1,020 | 1,030 | 1,000 | 1,010 | 254,000 | 5,050 |
| 1989-06-07 | 1,020 | 1,030 | 1,010 | 1,010 | 414,000 | 5,050 |
| 1989-06-06 | 1,000 | 1,020 | 981 | 1,020 | 749,000 | 5,100 |
| 1989-06-05 | 1,000 | 1,010 | 980 | 990 | 444,000 | 4,950 |
| 1989-06-02 | 1,020 | 1,020 | 1,000 | 1,000 | 491,000 | 5,000 |
| 1989-06-01 | 1,040 | 1,040 | 1,010 | 1,020 | 998,000 | 5,100 |
| 1989-05-31 | 1,040 | 1,040 | 1,020 | 1,030 | 663,000 | 5,150 |
| 1989-05-30 | 1,030 | 1,040 | 1,010 | 1,020 | 939,000 | 5,100 |
| 1989-05-29 | 1,030 | 1,050 | 1,030 | 1,030 | 504,000 | 5,150 |
| 1989-05-26 | 1,030 | 1,030 | 1,020 | 1,030 | 449,000 | 5,150 |
| 1989-05-25 | 1,040 | 1,050 | 1,020 | 1,020 | 353,000 | 5,100 |
| 1989-05-24 | 1,040 | 1,050 | 1,020 | 1,030 | 492,000 | 5,150 |
| 1989-05-23 | 1,020 | 1,040 | 1,020 | 1,030 | 386,000 | 5,150 |
| 1989-05-22 | 1,050 | 1,050 | 1,030 | 1,050 | 256,000 | 5,250 |
| 1989-05-19 | 1,040 | 1,040 | 1,020 | 1,040 | 528,000 | 5,200 |
| 1989-05-18 | 1,070 | 1,070 | 1,020 | 1,030 | 555,000 | 5,150 |
| 1989-05-17 | 1,050 | 1,060 | 1,050 | 1,060 | 462,000 | 5,300 |
| 1989-05-16 | 1,040 | 1,040 | 1,030 | 1,040 | 294,000 | 5,200 |
| 1989-05-15 | 1,040 | 1,050 | 1,030 | 1,040 | 192,000 | 5,200 |
| 1989-05-12 | 1,060 | 1,060 | 1,030 | 1,040 | 386,000 | 5,200 |
| 1989-05-11 | 1,050 | 1,060 | 1,040 | 1,060 | 548,000 | 5,300 |
| 1989-05-10 | 1,050 | 1,070 | 1,050 | 1,070 | 777,000 | 5,350 |
| 1989-05-09 | 1,080 | 1,100 | 1,060 | 1,070 | 639,000 | 5,350 |
| 1989-05-08 | 1,120 | 1,120 | 1,080 | 1,090 | 331,000 | 5,450 |
| 1989-05-02 | 1,070 | 1,100 | 1,070 | 1,100 | 378,000 | 5,500 |
| 1989-05-01 | 1,090 | 1,110 | 1,090 | 1,090 | 250,000 | 5,450 |
| 1989-04-28 | 1,120 | 1,120 | 1,090 | 1,110 | 594,000 | 5,550 |
| 1989-04-27 | 1,110 | 1,120 | 1,100 | 1,100 | 510,000 | 5,500 |
| 1989-04-26 | 1,100 | 1,100 | 1,080 | 1,100 | 645,000 | 5,500 |
| 1989-04-25 | 1,080 | 1,100 | 1,070 | 1,080 | 324,000 | 5,400 |
| 1989-04-24 | 1,080 | 1,100 | 1,060 | 1,090 | 428,000 | 5,450 |
| 1989-04-21 | 1,080 | 1,120 | 1,080 | 1,100 | 909,000 | 5,500 |
| 1989-04-20 | 1,160 | 1,160 | 1,120 | 1,120 | 1,009,000 | 5,600 |
| 1989-04-19 | 1,120 | 1,170 | 1,110 | 1,160 | 1,985,000 | 5,800 |
| 1989-04-18 | 1,070 | 1,120 | 1,070 | 1,120 | 1,211,000 | 5,600 |
| 1989-04-17 | 1,100 | 1,120 | 1,070 | 1,080 | 760,000 | 5,400 |
| 1989-04-14 | 1,100 | 1,120 | 1,060 | 1,090 | 1,054,000 | 5,450 |
| 1989-04-13 | 1,130 | 1,140 | 1,090 | 1,100 | 1,070,000 | 5,500 |
| 1989-04-12 | 1,180 | 1,180 | 1,120 | 1,140 | 1,452,000 | 5,700 |
| 1989-04-11 | 1,160 | 1,200 | 1,140 | 1,170 | 5,648,000 | 5,850 |
| 1989-04-10 | 1,180 | 1,180 | 1,130 | 1,150 | 2,823,000 | 5,750 |
| 1989-04-07 | 1,100 | 1,180 | 1,100 | 1,160 | 6,925,000 | 5,800 |
| 1989-04-06 | 1,140 | 1,140 | 1,100 | 1,120 | 1,701,000 | 5,600 |
| 1989-04-05 | 1,100 | 1,140 | 1,090 | 1,140 | 3,190,000 | 5,700 |
| 1989-04-04 | 1,150 | 1,150 | 1,100 | 1,100 | 3,189,000 | 5,500 |
| 1989-04-03 | 1,140 | 1,150 | 1,110 | 1,120 | 1,955,000 | 5,600 |
| 1989-03-31 | 1,140 | 1,140 | 1,110 | 1,140 | 6,062,000 | 5,700 |
| 1989-03-30 | 1,090 | 1,120 | 1,070 | 1,120 | 10,974,000 | 5,600 |
| 1989-03-29 | 1,000 | 1,040 | 1,000 | 1,030 | 3,102,000 | 5,150 |
| 1989-03-28 | 954 | 993 | 948 | 993 | 708,000 | 4,965 |
| 1989-03-27 | 940 | 940 | 931 | 937 | 257,000 | 4,685 |
| 1989-03-24 | 940 | 940 | 930 | 930 | 243,000 | 4,650 |
| 1989-03-23 | 949 | 949 | 935 | 940 | 272,000 | 4,700 |
| 1989-03-22 | 970 | 970 | 936 | 959 | 284,000 | 4,795 |
| 1989-03-20 | 965 | 980 | 961 | 980 | 258,000 | 4,900 |
| 1989-03-17 | 996 | 1,000 | 987 | 990 | 207,000 | 4,950 |
| 1989-03-16 | 1,000 | 1,000 | 987 | 990 | 382,000 | 4,950 |
| 1989-03-15 | 995 | 1,010 | 991 | 1,000 | 687,000 | 5,000 |
| 1989-03-14 | 986 | 995 | 975 | 995 | 158,000 | 4,975 |
| 1989-03-13 | 1,000 | 1,000 | 981 | 986 | 235,000 | 4,930 |
| 1989-03-10 | 981 | 989 | 981 | 983 | 644,000 | 4,915 |
| 1989-03-09 | 1,000 | 1,000 | 971 | 981 | 352,000 | 4,905 |
| 1989-03-08 | 1,000 | 1,010 | 995 | 1,000 | 1,521,000 | 5,000 |
| 1989-03-07 | 1,000 | 1,020 | 990 | 995 | 1,370,000 | 4,975 |
| 1989-03-06 | 1,010 | 1,020 | 995 | 1,010 | 3,030,000 | 5,050 |
| 1989-03-03 | 972 | 1,010 | 972 | 995 | 2,374,000 | 4,975 |
| 1989-03-02 | 957 | 970 | 957 | 970 | 413,000 | 4,850 |
| 1989-03-01 | 966 | 975 | 956 | 960 | 738,000 | 4,800 |
| 1989-02-28 | 960 | 970 | 956 | 970 | 569,000 | 4,850 |
| 1989-02-27 | 970 | 970 | 960 | 960 | 541,000 | 4,800 |
| 1989-02-23 | 965 | 965 | 955 | 960 | 367,000 | 4,800 |
| 1989-02-22 | 962 | 969 | 950 | 960 | 340,000 | 4,800 |
| 1989-02-21 | 949 | 980 | 945 | 960 | 1,361,000 | 4,800 |
| 1989-02-20 | 949 | 955 | 945 | 949 | 244,000 | 4,745 |
| 1989-02-17 | 950 | 960 | 940 | 950 | 169,000 | 4,750 |
| 1989-02-16 | 965 | 969 | 950 | 960 | 437,000 | 4,800 |
| 1989-02-15 | 960 | 965 | 950 | 960 | 348,000 | 4,800 |
| 1989-02-14 | 965 | 968 | 958 | 960 | 154,000 | 4,800 |
| 1989-02-13 | 968 | 970 | 965 | 970 | 273,000 | 4,850 |
| 1989-02-10 | 980 | 980 | 971 | 975 | 312,000 | 4,875 |
| 1989-02-09 | 981 | 998 | 978 | 978 | 334,000 | 4,890 |
| 1989-02-08 | 999 | 1,010 | 990 | 990 | 574,000 | 4,950 |
| 1989-02-07 | 999 | 1,010 | 990 | 1,000 | 775,000 | 5,000 |
| 1989-02-06 | 995 | 1,010 | 992 | 995 | 597,000 | 4,975 |
| 1989-02-03 | 1,010 | 1,010 | 991 | 991 | 1,366,000 | 4,955 |
| 1989-02-02 | 983 | 1,010 | 980 | 1,010 | 3,384,000 | 5,050 |
| 1989-02-01 | 973 | 984 | 973 | 974 | 244,000 | 4,870 |
| 1989-01-31 | 982 | 986 | 971 | 971 | 274,000 | 4,855 |
| 1989-01-30 | 993 | 995 | 986 | 988 | 1,037,000 | 4,940 |
| 1989-01-28 | 989 | 989 | 980 | 988 | 538,000 | 4,940 |
| 1989-01-27 | 978 | 998 | 975 | 979 | 1,580,000 | 4,895 |
| 1989-01-26 | 965 | 975 | 964 | 975 | 843,000 | 4,875 |
| 1989-01-25 | 950 | 970 | 950 | 960 | 648,000 | 4,800 |
| 1989-01-24 | 950 | 955 | 940 | 949 | 337,000 | 4,745 |
| 1989-01-23 | 956 | 960 | 950 | 955 | 168,000 | 4,775 |
| 1989-01-20 | 940 | 955 | 940 | 955 | 136,000 | 4,775 |
| 1989-01-19 | 969 | 969 | 935 | 958 | 223,000 | 4,790 |
| 1989-01-18 | 970 | 970 | 960 | 966 | 562,000 | 4,830 |
| 1989-01-17 | 974 | 979 | 960 | 960 | 238,000 | 4,800 |
| 1989-01-13 | 965 | 972 | 955 | 972 | 1,238,000 | 4,860 |
| 1989-01-12 | 953 | 955 | 943 | 955 | 810,000 | 4,775 |
| 1989-01-11 | 939 | 945 | 935 | 943 | 533,000 | 4,715 |
| 1989-01-10 | 920 | 939 | 920 | 939 | 576,000 | 4,695 |
| 1989-01-09 | 923 | 923 | 911 | 912 | 488,000 | 4,560 |
| 1989-01-06 | 916 | 920 | 908 | 918 | 249,000 | 4,590 |
| 1989-01-05 | 911 | 920 | 901 | 916 | 374,000 | 4,580 |
| 1989-01-04 | 905 | 920 | 905 | 910 | 69,000 | 4,550 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.05株
