4151 協和キリン(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 | 1,740 | 1,740 | 1,690 | 1,690 | 187,000 | 1,690 |
| 1989-12-28 | 1,730 | 1,730 | 1,690 | 1,720 | 315,000 | 1,720 |
| 1989-12-27 | 1,730 | 1,740 | 1,710 | 1,720 | 496,000 | 1,720 |
| 1989-12-26 | 1,740 | 1,740 | 1,660 | 1,730 | 560,000 | 1,730 |
| 1989-12-25 | 1,660 | 1,690 | 1,660 | 1,690 | 538,000 | 1,690 |
| 1989-12-22 | 1,650 | 1,650 | 1,630 | 1,650 | 406,000 | 1,650 |
| 1989-12-21 | 1,640 | 1,650 | 1,620 | 1,650 | 476,000 | 1,650 |
| 1989-12-20 | 1,640 | 1,640 | 1,610 | 1,640 | 591,000 | 1,640 |
| 1989-12-19 | 1,620 | 1,650 | 1,620 | 1,650 | 562,000 | 1,650 |
| 1989-12-18 | 1,630 | 1,650 | 1,630 | 1,650 | 585,000 | 1,650 |
| 1989-12-15 | 1,670 | 1,670 | 1,630 | 1,650 | 334,000 | 1,650 |
| 1989-12-14 | 1,650 | 1,670 | 1,640 | 1,670 | 544,000 | 1,670 |
| 1989-12-13 | 1,680 | 1,680 | 1,650 | 1,650 | 230,000 | 1,650 |
| 1989-12-12 | 1,670 | 1,670 | 1,650 | 1,670 | 324,000 | 1,670 |
| 1989-12-11 | 1,670 | 1,680 | 1,660 | 1,670 | 194,000 | 1,670 |
| 1989-12-08 | 1,680 | 1,680 | 1,650 | 1,670 | 517,000 | 1,670 |
| 1989-12-07 | 1,680 | 1,680 | 1,650 | 1,650 | 343,000 | 1,650 |
| 1989-12-06 | 1,670 | 1,690 | 1,660 | 1,680 | 617,000 | 1,680 |
| 1989-12-05 | 1,730 | 1,740 | 1,670 | 1,700 | 805,000 | 1,700 |
| 1989-12-04 | 1,720 | 1,730 | 1,700 | 1,710 | 243,000 | 1,710 |
| 1989-12-01 | 1,710 | 1,730 | 1,700 | 1,720 | 432,000 | 1,720 |
| 1989-11-30 | 1,760 | 1,760 | 1,720 | 1,740 | 321,000 | 1,740 |
| 1989-11-29 | 1,750 | 1,750 | 1,740 | 1,750 | 523,000 | 1,750 |
| 1989-11-28 | 1,730 | 1,750 | 1,720 | 1,740 | 383,000 | 1,740 |
| 1989-11-27 | 1,750 | 1,750 | 1,730 | 1,750 | 731,000 | 1,750 |
| 1989-11-24 | 1,670 | 1,730 | 1,670 | 1,730 | 976,000 | 1,730 |
| 1989-11-22 | 1,650 | 1,690 | 1,650 | 1,660 | 254,000 | 1,660 |
| 1989-11-21 | 1,650 | 1,660 | 1,610 | 1,640 | 267,000 | 1,640 |
| 1989-11-20 | 1,610 | 1,650 | 1,610 | 1,640 | 249,000 | 1,640 |
| 1989-11-17 | 1,640 | 1,650 | 1,620 | 1,630 | 314,000 | 1,630 |
| 1989-11-16 | 1,660 | 1,690 | 1,640 | 1,640 | 338,000 | 1,640 |
| 1989-11-15 | 1,700 | 1,700 | 1,660 | 1,660 | 520,000 | 1,660 |
| 1989-11-14 | 1,700 | 1,700 | 1,670 | 1,700 | 316,000 | 1,700 |
| 1989-11-13 | 1,700 | 1,720 | 1,700 | 1,700 | 303,000 | 1,700 |
| 1989-11-10 | 1,690 | 1,720 | 1,690 | 1,700 | 451,000 | 1,700 |
| 1989-11-09 | 1,690 | 1,700 | 1,690 | 1,690 | 322,000 | 1,690 |
| 1989-11-08 | 1,670 | 1,690 | 1,670 | 1,680 | 277,000 | 1,680 |
| 1989-11-07 | 1,680 | 1,690 | 1,660 | 1,670 | 534,000 | 1,670 |
| 1989-11-06 | 1,720 | 1,720 | 1,710 | 1,710 | 259,000 | 1,710 |
| 1989-11-02 | 1,720 | 1,730 | 1,720 | 1,720 | 431,000 | 1,720 |
| 1989-11-01 | 1,720 | 1,730 | 1,720 | 1,720 | 303,000 | 1,720 |
| 1989-10-31 | 1,720 | 1,730 | 1,720 | 1,720 | 410,000 | 1,720 |
| 1989-10-30 | 1,720 | 1,750 | 1,720 | 1,720 | 389,000 | 1,720 |
| 1989-10-27 | 1,780 | 1,780 | 1,710 | 1,750 | 987,000 | 1,750 |
| 1989-10-26 | 1,780 | 1,780 | 1,730 | 1,750 | 586,000 | 1,750 |
| 1989-10-25 | 1,730 | 1,850 | 1,720 | 1,770 | 3,003,000 | 1,770 |
| 1989-10-24 | 1,770 | 1,770 | 1,740 | 1,760 | 821,000 | 1,760 |
| 1989-10-23 | 1,770 | 1,770 | 1,750 | 1,770 | 627,000 | 1,770 |
| 1989-10-20 | 1,800 | 1,800 | 1,740 | 1,740 | 1,022,000 | 1,740 |
| 1989-10-19 | 1,730 | 1,770 | 1,710 | 1,750 | 1,196,000 | 1,750 |
| 1989-10-18 | 1,710 | 1,730 | 1,700 | 1,700 | 684,000 | 1,700 |
| 1989-10-17 | 1,710 | 1,710 | 1,670 | 1,700 | 370,000 | 1,700 |
| 1989-10-16 | 1,670 | 1,680 | 1,650 | 1,650 | 417,000 | 1,650 |
| 1989-10-13 | 1,700 | 1,720 | 1,690 | 1,720 | 370,000 | 1,720 |
| 1989-10-12 | 1,710 | 1,720 | 1,700 | 1,700 | 292,000 | 1,700 |
| 1989-10-11 | 1,730 | 1,730 | 1,710 | 1,730 | 708,000 | 1,730 |
| 1989-10-09 | 1,710 | 1,730 | 1,710 | 1,730 | 329,000 | 1,730 |
| 1989-10-06 | 1,730 | 1,740 | 1,700 | 1,720 | 328,000 | 1,720 |
| 1989-10-05 | 1,750 | 1,760 | 1,740 | 1,760 | 536,000 | 1,760 |
| 1989-10-04 | 1,750 | 1,770 | 1,740 | 1,770 | 847,000 | 1,770 |
| 1989-10-03 | 1,770 | 1,780 | 1,740 | 1,740 | 1,378,000 | 1,740 |
| 1989-10-02 | 1,780 | 1,780 | 1,760 | 1,780 | 318,000 | 1,780 |
| 1989-09-29 | 1,780 | 1,780 | 1,750 | 1,780 | 682,000 | 1,780 |
| 1989-09-28 | 1,770 | 1,790 | 1,760 | 1,780 | 1,139,000 | 1,780 |
| 1989-09-27 | 1,740 | 1,760 | 1,730 | 1,760 | 1,043,000 | 1,760 |
| 1989-09-26 | 1,730 | 1,760 | 1,700 | 1,710 | 532,000 | 1,710 |
| 1989-09-25 | 1,780 | 1,780 | 1,740 | 1,750 | 748,000 | 1,750 |
| 1989-09-22 | 1,760 | 1,780 | 1,760 | 1,770 | 1,023,000 | 1,770 |
| 1989-09-21 | 1,740 | 1,750 | 1,720 | 1,740 | 700,000 | 1,740 |
| 1989-09-20 | 1,730 | 1,740 | 1,710 | 1,730 | 753,000 | 1,730 |
| 1989-09-19 | 1,710 | 1,720 | 1,700 | 1,710 | 752,000 | 1,710 |
| 1989-09-18 | 1,720 | 1,720 | 1,700 | 1,710 | 676,000 | 1,710 |
| 1989-09-14 | 1,710 | 1,720 | 1,670 | 1,700 | 1,278,000 | 1,700 |
| 1989-09-13 | 1,730 | 1,740 | 1,700 | 1,710 | 613,000 | 1,710 |
| 1989-09-12 | 1,740 | 1,750 | 1,720 | 1,740 | 829,000 | 1,740 |
| 1989-09-11 | 1,770 | 1,770 | 1,750 | 1,770 | 934,000 | 1,770 |
| 1989-09-08 | 1,800 | 1,830 | 1,760 | 1,760 | 2,810,000 | 1,760 |
| 1989-09-07 | 1,760 | 1,810 | 1,750 | 1,810 | 11,386,000 | 1,810 |
| 1989-09-06 | 1,710 | 1,740 | 1,700 | 1,740 | 9,964,000 | 1,740 |
| 1989-09-05 | 1,650 | 1,660 | 1,630 | 1,650 | 1,678,000 | 1,650 |
| 1989-09-04 | 1,630 | 1,640 | 1,620 | 1,640 | 860,000 | 1,640 |
| 1989-09-01 | 1,630 | 1,640 | 1,610 | 1,610 | 389,000 | 1,610 |
| 1989-08-31 | 1,630 | 1,640 | 1,600 | 1,630 | 711,000 | 1,630 |
| 1989-08-30 | 1,650 | 1,670 | 1,600 | 1,620 | 3,053,000 | 1,620 |
| 1989-08-29 | 1,580 | 1,620 | 1,570 | 1,620 | 543,000 | 1,620 |
| 1989-08-28 | 1,590 | 1,600 | 1,560 | 1,580 | 141,000 | 1,580 |
| 1989-08-25 | 1,590 | 1,600 | 1,560 | 1,560 | 244,000 | 1,560 |
| 1989-08-24 | 1,610 | 1,610 | 1,590 | 1,600 | 155,000 | 1,600 |
| 1989-08-23 | 1,610 | 1,610 | 1,590 | 1,590 | 275,000 | 1,590 |
| 1989-08-22 | 1,590 | 1,610 | 1,590 | 1,600 | 517,000 | 1,600 |
| 1989-08-21 | 1,600 | 1,610 | 1,590 | 1,590 | 307,000 | 1,590 |
| 1989-08-18 | 1,610 | 1,620 | 1,590 | 1,590 | 836,000 | 1,590 |
| 1989-08-17 | 1,620 | 1,620 | 1,590 | 1,620 | 1,345,000 | 1,620 |
| 1989-08-16 | 1,580 | 1,620 | 1,580 | 1,620 | 589,000 | 1,620 |
| 1989-08-15 | 1,620 | 1,620 | 1,580 | 1,600 | 254,000 | 1,600 |
| 1989-08-14 | 1,610 | 1,620 | 1,610 | 1,620 | 349,000 | 1,620 |
| 1989-08-11 | 1,600 | 1,620 | 1,600 | 1,610 | 566,000 | 1,610 |
| 1989-08-10 | 1,590 | 1,610 | 1,590 | 1,590 | 456,000 | 1,590 |
| 1989-08-09 | 1,590 | 1,620 | 1,590 | 1,610 | 688,000 | 1,610 |
| 1989-08-08 | 1,580 | 1,590 | 1,570 | 1,590 | 225,000 | 1,590 |
| 1989-08-07 | 1,580 | 1,600 | 1,580 | 1,590 | 150,000 | 1,590 |
| 1989-08-04 | 1,590 | 1,600 | 1,580 | 1,580 | 285,000 | 1,580 |
| 1989-08-03 | 1,610 | 1,630 | 1,590 | 1,590 | 2,031,000 | 1,590 |
| 1989-08-02 | 1,580 | 1,620 | 1,570 | 1,610 | 2,443,000 | 1,610 |
| 1989-08-01 | 1,570 | 1,600 | 1,560 | 1,580 | 908,000 | 1,580 |
| 1989-07-31 | 1,570 | 1,570 | 1,550 | 1,570 | 309,000 | 1,570 |
| 1989-07-28 | 1,550 | 1,570 | 1,530 | 1,570 | 783,000 | 1,570 |
| 1989-07-27 | 1,500 | 1,550 | 1,500 | 1,520 | 667,000 | 1,520 |
| 1989-07-26 | 1,510 | 1,520 | 1,490 | 1,490 | 536,000 | 1,490 |
| 1989-07-25 | 1,500 | 1,530 | 1,500 | 1,500 | 519,000 | 1,500 |
| 1989-07-24 | 1,490 | 1,510 | 1,480 | 1,490 | 208,000 | 1,490 |
| 1989-07-21 | 1,500 | 1,520 | 1,490 | 1,500 | 187,000 | 1,500 |
| 1989-07-20 | 1,510 | 1,510 | 1,480 | 1,490 | 158,000 | 1,490 |
| 1989-07-19 | 1,500 | 1,510 | 1,500 | 1,500 | 130,000 | 1,500 |
| 1989-07-18 | 1,510 | 1,510 | 1,500 | 1,500 | 148,000 | 1,500 |
| 1989-07-17 | 1,520 | 1,520 | 1,510 | 1,510 | 145,000 | 1,510 |
| 1989-07-14 | 1,530 | 1,530 | 1,510 | 1,510 | 93,000 | 1,510 |
| 1989-07-13 | 1,530 | 1,530 | 1,510 | 1,510 | 138,000 | 1,510 |
| 1989-07-12 | 1,540 | 1,540 | 1,510 | 1,510 | 352,000 | 1,510 |
| 1989-07-11 | 1,520 | 1,540 | 1,520 | 1,540 | 187,000 | 1,540 |
| 1989-07-10 | 1,530 | 1,540 | 1,520 | 1,520 | 240,000 | 1,520 |
| 1989-07-07 | 1,530 | 1,540 | 1,520 | 1,530 | 246,000 | 1,530 |
| 1989-07-06 | 1,540 | 1,540 | 1,520 | 1,530 | 262,000 | 1,530 |
| 1989-07-05 | 1,520 | 1,540 | 1,510 | 1,540 | 707,000 | 1,540 |
| 1989-07-04 | 1,490 | 1,520 | 1,490 | 1,500 | 174,000 | 1,500 |
| 1989-07-03 | 1,500 | 1,520 | 1,470 | 1,500 | 85,000 | 1,500 |
| 1989-06-30 | 1,470 | 1,530 | 1,460 | 1,530 | 243,000 | 1,530 |
| 1989-06-29 | 1,490 | 1,510 | 1,470 | 1,470 | 274,000 | 1,470 |
| 1989-06-28 | 1,500 | 1,530 | 1,460 | 1,490 | 217,000 | 1,490 |
| 1989-06-27 | 1,490 | 1,530 | 1,490 | 1,490 | 197,000 | 1,490 |
| 1989-06-26 | 1,520 | 1,530 | 1,480 | 1,480 | 233,000 | 1,480 |
| 1989-06-23 | 1,540 | 1,540 | 1,490 | 1,500 | 314,000 | 1,500 |
| 1989-06-22 | 1,470 | 1,530 | 1,460 | 1,530 | 358,000 | 1,530 |
| 1989-06-21 | 1,480 | 1,490 | 1,470 | 1,470 | 132,000 | 1,470 |
| 1989-06-20 | 1,480 | 1,490 | 1,450 | 1,490 | 103,000 | 1,490 |
| 1989-06-19 | 1,470 | 1,490 | 1,460 | 1,490 | 138,000 | 1,490 |
| 1989-06-16 | 1,490 | 1,490 | 1,470 | 1,490 | 245,000 | 1,490 |
| 1989-06-15 | 1,480 | 1,490 | 1,470 | 1,470 | 378,000 | 1,470 |
| 1989-06-14 | 1,470 | 1,500 | 1,460 | 1,470 | 361,000 | 1,470 |
| 1989-06-13 | 1,480 | 1,480 | 1,470 | 1,470 | 102,000 | 1,470 |
| 1989-06-12 | 1,490 | 1,490 | 1,480 | 1,490 | 148,000 | 1,490 |
| 1989-06-09 | 1,490 | 1,490 | 1,470 | 1,490 | 120,000 | 1,490 |
| 1989-06-08 | 1,490 | 1,500 | 1,470 | 1,480 | 194,000 | 1,480 |
| 1989-06-07 | 1,480 | 1,490 | 1,480 | 1,490 | 207,000 | 1,490 |
| 1989-06-06 | 1,490 | 1,500 | 1,470 | 1,490 | 169,000 | 1,490 |
| 1989-06-05 | 1,480 | 1,500 | 1,470 | 1,500 | 135,000 | 1,500 |
| 1989-06-02 | 1,470 | 1,510 | 1,460 | 1,460 | 985,000 | 1,460 |
| 1989-06-01 | 1,430 | 1,470 | 1,420 | 1,460 | 933,000 | 1,460 |
| 1989-05-31 | 1,550 | 1,560 | 1,530 | 1,560 | 262,000 | 1,560 |
| 1989-05-30 | 1,540 | 1,550 | 1,530 | 1,550 | 91,000 | 1,550 |
| 1989-05-29 | 1,550 | 1,560 | 1,540 | 1,540 | 215,000 | 1,540 |
| 1989-05-26 | 1,570 | 1,570 | 1,550 | 1,570 | 197,000 | 1,570 |
| 1989-05-25 | 1,540 | 1,560 | 1,540 | 1,560 | 170,000 | 1,560 |
| 1989-05-24 | 1,570 | 1,580 | 1,550 | 1,550 | 316,000 | 1,550 |
| 1989-05-23 | 1,600 | 1,600 | 1,570 | 1,580 | 517,000 | 1,580 |
| 1989-05-22 | 1,600 | 1,600 | 1,580 | 1,580 | 266,000 | 1,580 |
| 1989-05-19 | 1,590 | 1,610 | 1,570 | 1,600 | 1,381,000 | 1,600 |
| 1989-05-18 | 1,550 | 1,600 | 1,540 | 1,560 | 1,089,000 | 1,560 |
| 1989-05-17 | 1,530 | 1,530 | 1,510 | 1,530 | 294,000 | 1,530 |
| 1989-05-16 | 1,540 | 1,540 | 1,510 | 1,510 | 148,000 | 1,510 |
| 1989-05-15 | 1,530 | 1,540 | 1,520 | 1,520 | 213,000 | 1,520 |
| 1989-05-12 | 1,550 | 1,550 | 1,530 | 1,530 | 208,000 | 1,530 |
| 1989-05-11 | 1,550 | 1,550 | 1,530 | 1,540 | 299,000 | 1,540 |
| 1989-05-10 | 1,550 | 1,560 | 1,540 | 1,550 | 445,000 | 1,550 |
| 1989-05-09 | 1,560 | 1,560 | 1,540 | 1,540 | 261,000 | 1,540 |
| 1989-05-08 | 1,530 | 1,560 | 1,520 | 1,560 | 405,000 | 1,560 |
| 1989-05-02 | 1,540 | 1,550 | 1,520 | 1,540 | 249,000 | 1,540 |
| 1989-05-01 | 1,520 | 1,550 | 1,520 | 1,520 | 295,000 | 1,520 |
| 1989-04-28 | 1,540 | 1,550 | 1,520 | 1,540 | 451,000 | 1,540 |
| 1989-04-27 | 1,520 | 1,540 | 1,520 | 1,520 | 312,000 | 1,520 |
| 1989-04-26 | 1,510 | 1,540 | 1,500 | 1,520 | 146,000 | 1,520 |
| 1989-04-25 | 1,530 | 1,530 | 1,480 | 1,500 | 378,000 | 1,500 |
| 1989-04-24 | 1,490 | 1,500 | 1,480 | 1,500 | 147,000 | 1,500 |
| 1989-04-21 | 1,480 | 1,510 | 1,480 | 1,490 | 221,000 | 1,490 |
| 1989-04-20 | 1,480 | 1,510 | 1,480 | 1,510 | 274,000 | 1,510 |
| 1989-04-19 | 1,510 | 1,530 | 1,510 | 1,510 | 167,000 | 1,510 |
| 1989-04-18 | 1,510 | 1,530 | 1,510 | 1,510 | 241,000 | 1,510 |
| 1989-04-17 | 1,540 | 1,540 | 1,510 | 1,510 | 211,000 | 1,510 |
| 1989-04-14 | 1,540 | 1,540 | 1,520 | 1,540 | 224,000 | 1,540 |
| 1989-04-13 | 1,530 | 1,560 | 1,510 | 1,540 | 558,000 | 1,540 |
| 1989-04-12 | 1,510 | 1,530 | 1,500 | 1,500 | 226,000 | 1,500 |
| 1989-04-11 | 1,510 | 1,530 | 1,500 | 1,530 | 173,000 | 1,530 |
| 1989-04-10 | 1,520 | 1,540 | 1,510 | 1,510 | 161,000 | 1,510 |
| 1989-04-07 | 1,510 | 1,550 | 1,510 | 1,510 | 465,000 | 1,510 |
| 1989-04-06 | 1,510 | 1,530 | 1,500 | 1,500 | 207,000 | 1,500 |
| 1989-04-05 | 1,540 | 1,550 | 1,530 | 1,540 | 283,000 | 1,540 |
| 1989-04-04 | 1,590 | 1,590 | 1,530 | 1,530 | 633,000 | 1,530 |
| 1989-04-03 | 1,560 | 1,560 | 1,520 | 1,560 | 902,000 | 1,560 |
| 1989-03-31 | 1,510 | 1,550 | 1,490 | 1,550 | 1,086,000 | 1,550 |
| 1989-03-30 | 1,450 | 1,510 | 1,450 | 1,510 | 915,000 | 1,510 |
| 1989-03-29 | 1,440 | 1,450 | 1,430 | 1,450 | 220,000 | 1,450 |
| 1989-03-28 | 1,440 | 1,440 | 1,400 | 1,400 | 271,000 | 1,400 |
| 1989-03-27 | 1,400 | 1,430 | 1,400 | 1,400 | 435,000 | 1,400 |
| 1989-03-24 | 1,420 | 1,420 | 1,390 | 1,400 | 410,000 | 1,400 |
| 1989-03-23 | 1,390 | 1,430 | 1,390 | 1,410 | 400,000 | 1,410 |
| 1989-03-22 | 1,420 | 1,420 | 1,390 | 1,410 | 470,000 | 1,410 |
| 1989-03-20 | 1,410 | 1,430 | 1,400 | 1,400 | 252,000 | 1,400 |
| 1989-03-17 | 1,420 | 1,450 | 1,400 | 1,410 | 375,000 | 1,410 |
| 1989-03-16 | 1,430 | 1,440 | 1,410 | 1,440 | 549,000 | 1,440 |
| 1989-03-15 | 1,470 | 1,470 | 1,390 | 1,430 | 1,181,000 | 1,430 |
| 1989-03-14 | 1,420 | 1,460 | 1,410 | 1,450 | 240,000 | 1,450 |
| 1989-03-13 | 1,460 | 1,460 | 1,400 | 1,400 | 566,000 | 1,400 |
| 1989-03-10 | 1,470 | 1,470 | 1,450 | 1,460 | 148,000 | 1,460 |
| 1989-03-09 | 1,460 | 1,480 | 1,450 | 1,450 | 299,000 | 1,450 |
| 1989-03-08 | 1,460 | 1,480 | 1,460 | 1,460 | 248,000 | 1,460 |
| 1989-03-07 | 1,500 | 1,500 | 1,480 | 1,480 | 278,000 | 1,480 |
| 1989-03-06 | 1,490 | 1,490 | 1,460 | 1,490 | 155,000 | 1,490 |
| 1989-03-03 | 1,490 | 1,500 | 1,480 | 1,500 | 309,000 | 1,500 |
| 1989-03-02 | 1,450 | 1,490 | 1,450 | 1,490 | 163,000 | 1,490 |
| 1989-03-01 | 1,440 | 1,450 | 1,430 | 1,440 | 519,000 | 1,440 |
| 1989-02-28 | 1,470 | 1,490 | 1,420 | 1,420 | 352,000 | 1,420 |
| 1989-02-27 | 1,460 | 1,500 | 1,460 | 1,470 | 354,000 | 1,470 |
| 1989-02-23 | 1,460 | 1,470 | 1,450 | 1,460 | 606,000 | 1,460 |
| 1989-02-22 | 1,490 | 1,490 | 1,440 | 1,440 | 418,000 | 1,440 |
| 1989-02-21 | 1,480 | 1,480 | 1,460 | 1,470 | 374,000 | 1,470 |
| 1989-02-20 | 1,490 | 1,490 | 1,470 | 1,480 | 367,000 | 1,480 |
| 1989-02-17 | 1,480 | 1,500 | 1,470 | 1,470 | 608,000 | 1,470 |
| 1989-02-16 | 1,510 | 1,520 | 1,500 | 1,510 | 507,000 | 1,510 |
| 1989-02-15 | 1,530 | 1,530 | 1,500 | 1,510 | 442,000 | 1,510 |
| 1989-02-14 | 1,520 | 1,530 | 1,500 | 1,530 | 364,000 | 1,530 |
| 1989-02-13 | 1,540 | 1,570 | 1,520 | 1,520 | 305,000 | 1,520 |
| 1989-02-10 | 1,530 | 1,550 | 1,530 | 1,540 | 327,000 | 1,540 |
| 1989-02-09 | 1,540 | 1,550 | 1,530 | 1,530 | 318,000 | 1,530 |
| 1989-02-08 | 1,530 | 1,550 | 1,530 | 1,540 | 377,000 | 1,540 |
| 1989-02-07 | 1,540 | 1,550 | 1,520 | 1,550 | 529,000 | 1,550 |
| 1989-02-06 | 1,550 | 1,570 | 1,540 | 1,550 | 326,000 | 1,550 |
| 1989-02-03 | 1,590 | 1,590 | 1,560 | 1,560 | 392,000 | 1,560 |
| 1989-02-02 | 1,580 | 1,600 | 1,560 | 1,580 | 683,000 | 1,580 |
| 1989-02-01 | 1,590 | 1,600 | 1,570 | 1,580 | 578,000 | 1,580 |
| 1989-01-31 | 1,590 | 1,600 | 1,590 | 1,590 | 330,000 | 1,590 |
| 1989-01-30 | 1,590 | 1,600 | 1,590 | 1,600 | 102,000 | 1,600 |
| 1989-01-28 | 1,580 | 1,600 | 1,570 | 1,580 | 135,000 | 1,580 |
| 1989-01-27 | 1,580 | 1,600 | 1,580 | 1,600 | 205,000 | 1,600 |
| 1989-01-26 | 1,590 | 1,600 | 1,570 | 1,600 | 190,000 | 1,600 |
| 1989-01-25 | 1,590 | 1,590 | 1,570 | 1,580 | 237,000 | 1,580 |
| 1989-01-24 | 1,600 | 1,600 | 1,580 | 1,590 | 337,000 | 1,590 |
| 1989-01-23 | 1,600 | 1,610 | 1,570 | 1,600 | 265,000 | 1,600 |
| 1989-01-20 | 1,600 | 1,610 | 1,580 | 1,600 | 263,000 | 1,600 |
| 1989-01-19 | 1,620 | 1,620 | 1,600 | 1,620 | 310,000 | 1,620 |
| 1989-01-18 | 1,620 | 1,620 | 1,590 | 1,620 | 651,000 | 1,620 |
| 1989-01-17 | 1,610 | 1,610 | 1,580 | 1,600 | 398,000 | 1,600 |
| 1989-01-13 | 1,640 | 1,650 | 1,610 | 1,610 | 1,025,000 | 1,610 |
| 1989-01-12 | 1,640 | 1,650 | 1,610 | 1,630 | 1,831,000 | 1,630 |
| 1989-01-11 | 1,610 | 1,650 | 1,600 | 1,640 | 1,884,000 | 1,640 |
| 1989-01-10 | 1,550 | 1,600 | 1,540 | 1,600 | 829,000 | 1,600 |
| 1989-01-09 | 1,520 | 1,540 | 1,510 | 1,540 | 448,000 | 1,540 |
| 1989-01-06 | 1,510 | 1,520 | 1,500 | 1,520 | 177,000 | 1,520 |
| 1989-01-05 | 1,510 | 1,530 | 1,500 | 1,510 | 241,000 | 1,510 |
| 1989-01-04 | 1,520 | 1,550 | 1,510 | 1,510 | 66,000 | 1,510 |
分割・併合履歴 ： [1988-06-27]1株→1.14株 [1985-06-26]1株→1.1株 [1983-06-27]1株→1.05株
