4185 JSR(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 | 1,400 | 1,400 | 1,380 | 1,400 | 799,000 | 1,400 |
| 1989-12-28 | 1,410 | 1,420 | 1,400 | 1,400 | 818,000 | 1,400 |
| 1989-12-27 | 1,410 | 1,420 | 1,400 | 1,410 | 1,540,000 | 1,410 |
| 1989-12-26 | 1,410 | 1,430 | 1,400 | 1,400 | 1,916,000 | 1,400 |
| 1989-12-25 | 1,410 | 1,420 | 1,400 | 1,410 | 1,235,000 | 1,410 |
| 1989-12-22 | 1,410 | 1,420 | 1,390 | 1,390 | 2,411,000 | 1,390 |
| 1989-12-21 | 1,420 | 1,450 | 1,380 | 1,390 | 10,927,000 | 1,390 |
| 1989-12-20 | 1,340 | 1,420 | 1,330 | 1,420 | 6,449,000 | 1,420 |
| 1989-12-19 | 1,340 | 1,350 | 1,330 | 1,330 | 552,000 | 1,330 |
| 1989-12-18 | 1,340 | 1,350 | 1,330 | 1,350 | 720,000 | 1,350 |
| 1989-12-15 | 1,340 | 1,340 | 1,320 | 1,330 | 607,000 | 1,330 |
| 1989-12-14 | 1,350 | 1,350 | 1,330 | 1,330 | 377,000 | 1,330 |
| 1989-12-13 | 1,340 | 1,350 | 1,330 | 1,330 | 375,000 | 1,330 |
| 1989-12-12 | 1,350 | 1,350 | 1,330 | 1,340 | 347,000 | 1,340 |
| 1989-12-11 | 1,340 | 1,340 | 1,330 | 1,340 | 272,000 | 1,340 |
| 1989-12-08 | 1,350 | 1,350 | 1,330 | 1,330 | 349,000 | 1,330 |
| 1989-12-07 | 1,370 | 1,370 | 1,330 | 1,330 | 908,000 | 1,330 |
| 1989-12-06 | 1,350 | 1,360 | 1,330 | 1,350 | 795,000 | 1,350 |
| 1989-12-05 | 1,350 | 1,350 | 1,330 | 1,340 | 606,000 | 1,340 |
| 1989-12-04 | 1,360 | 1,370 | 1,350 | 1,350 | 608,000 | 1,350 |
| 1989-12-01 | 1,370 | 1,370 | 1,350 | 1,360 | 1,002,000 | 1,360 |
| 1989-11-30 | 1,360 | 1,370 | 1,350 | 1,360 | 1,457,000 | 1,360 |
| 1989-11-29 | 1,370 | 1,370 | 1,350 | 1,350 | 856,000 | 1,350 |
| 1989-11-28 | 1,360 | 1,380 | 1,350 | 1,370 | 1,393,000 | 1,370 |
| 1989-11-27 | 1,350 | 1,360 | 1,340 | 1,350 | 652,000 | 1,350 |
| 1989-11-24 | 1,360 | 1,360 | 1,330 | 1,340 | 729,000 | 1,340 |
| 1989-11-22 | 1,360 | 1,360 | 1,350 | 1,360 | 675,000 | 1,360 |
| 1989-11-21 | 1,340 | 1,360 | 1,340 | 1,340 | 403,000 | 1,340 |
| 1989-11-20 | 1,360 | 1,360 | 1,340 | 1,340 | 724,000 | 1,340 |
| 1989-11-17 | 1,380 | 1,380 | 1,350 | 1,350 | 1,584,000 | 1,350 |
| 1989-11-16 | 1,390 | 1,390 | 1,370 | 1,380 | 4,037,000 | 1,380 |
| 1989-11-15 | 1,310 | 1,350 | 1,310 | 1,330 | 2,299,000 | 1,330 |
| 1989-11-14 | 1,300 | 1,310 | 1,300 | 1,310 | 643,000 | 1,310 |
| 1989-11-13 | 1,290 | 1,310 | 1,290 | 1,290 | 564,000 | 1,290 |
| 1989-11-10 | 1,290 | 1,300 | 1,290 | 1,290 | 497,000 | 1,290 |
| 1989-11-09 | 1,320 | 1,320 | 1,290 | 1,300 | 310,000 | 1,300 |
| 1989-11-08 | 1,290 | 1,320 | 1,290 | 1,300 | 434,000 | 1,300 |
| 1989-11-07 | 1,280 | 1,300 | 1,280 | 1,290 | 498,000 | 1,290 |
| 1989-11-06 | 1,330 | 1,330 | 1,300 | 1,300 | 190,000 | 1,300 |
| 1989-11-02 | 1,330 | 1,330 | 1,310 | 1,310 | 226,000 | 1,310 |
| 1989-11-01 | 1,330 | 1,340 | 1,310 | 1,330 | 867,000 | 1,330 |
| 1989-10-31 | 1,290 | 1,340 | 1,290 | 1,330 | 606,000 | 1,330 |
| 1989-10-30 | 1,300 | 1,310 | 1,290 | 1,290 | 187,000 | 1,290 |
| 1989-10-27 | 1,320 | 1,340 | 1,310 | 1,310 | 728,000 | 1,310 |
| 1989-10-26 | 1,330 | 1,330 | 1,310 | 1,310 | 789,000 | 1,310 |
| 1989-10-25 | 1,360 | 1,360 | 1,330 | 1,340 | 990,000 | 1,340 |
| 1989-10-24 | 1,340 | 1,370 | 1,330 | 1,350 | 2,810,000 | 1,350 |
| 1989-10-23 | 1,320 | 1,350 | 1,320 | 1,320 | 2,090,000 | 1,320 |
| 1989-10-20 | 1,280 | 1,320 | 1,270 | 1,320 | 1,997,000 | 1,320 |
| 1989-10-19 | 1,280 | 1,290 | 1,250 | 1,270 | 1,384,000 | 1,270 |
| 1989-10-18 | 1,270 | 1,290 | 1,270 | 1,270 | 788,000 | 1,270 |
| 1989-10-17 | 1,270 | 1,280 | 1,260 | 1,280 | 729,000 | 1,280 |
| 1989-10-16 | 1,260 | 1,280 | 1,240 | 1,250 | 656,000 | 1,250 |
| 1989-10-13 | 1,270 | 1,290 | 1,260 | 1,290 | 166,000 | 1,290 |
| 1989-10-12 | 1,280 | 1,280 | 1,250 | 1,260 | 270,000 | 1,260 |
| 1989-10-11 | 1,290 | 1,290 | 1,260 | 1,260 | 355,000 | 1,260 |
| 1989-10-09 | 1,290 | 1,310 | 1,290 | 1,310 | 738,000 | 1,310 |
| 1989-10-06 | 1,290 | 1,290 | 1,250 | 1,270 | 556,000 | 1,270 |
| 1989-10-05 | 1,290 | 1,310 | 1,290 | 1,290 | 731,000 | 1,290 |
| 1989-10-04 | 1,270 | 1,290 | 1,260 | 1,290 | 437,000 | 1,290 |
| 1989-10-03 | 1,300 | 1,300 | 1,260 | 1,260 | 593,000 | 1,260 |
| 1989-10-02 | 1,320 | 1,320 | 1,290 | 1,300 | 442,000 | 1,300 |
| 1989-09-29 | 1,330 | 1,350 | 1,310 | 1,310 | 1,591,000 | 1,310 |
| 1989-09-28 | 1,300 | 1,330 | 1,290 | 1,310 | 1,099,000 | 1,310 |
| 1989-09-27 | 1,290 | 1,290 | 1,270 | 1,280 | 676,000 | 1,280 |
| 1989-09-26 | 1,250 | 1,300 | 1,250 | 1,270 | 730,000 | 1,270 |
| 1989-09-25 | 1,250 | 1,260 | 1,230 | 1,260 | 308,000 | 1,260 |
| 1989-09-22 | 1,250 | 1,270 | 1,250 | 1,250 | 465,000 | 1,250 |
| 1989-09-21 | 1,260 | 1,260 | 1,240 | 1,240 | 277,000 | 1,240 |
| 1989-09-20 | 1,270 | 1,280 | 1,260 | 1,260 | 482,000 | 1,260 |
| 1989-09-19 | 1,280 | 1,280 | 1,260 | 1,260 | 640,000 | 1,260 |
| 1989-09-18 | 1,270 | 1,280 | 1,260 | 1,270 | 149,000 | 1,270 |
| 1989-09-14 | 1,240 | 1,280 | 1,230 | 1,280 | 348,000 | 1,280 |
| 1989-09-13 | 1,240 | 1,250 | 1,230 | 1,230 | 357,000 | 1,230 |
| 1989-09-12 | 1,230 | 1,240 | 1,230 | 1,240 | 291,000 | 1,240 |
| 1989-09-11 | 1,230 | 1,250 | 1,230 | 1,240 | 323,000 | 1,240 |
| 1989-09-08 | 1,220 | 1,270 | 1,220 | 1,240 | 415,000 | 1,240 |
| 1989-09-07 | 1,260 | 1,260 | 1,220 | 1,220 | 278,000 | 1,220 |
| 1989-09-06 | 1,240 | 1,250 | 1,230 | 1,240 | 244,000 | 1,240 |
| 1989-09-05 | 1,280 | 1,280 | 1,240 | 1,240 | 258,000 | 1,240 |
| 1989-09-04 | 1,240 | 1,260 | 1,230 | 1,260 | 301,000 | 1,260 |
| 1989-09-01 | 1,240 | 1,250 | 1,200 | 1,220 | 567,000 | 1,220 |
| 1989-08-31 | 1,270 | 1,270 | 1,210 | 1,230 | 253,000 | 1,230 |
| 1989-08-30 | 1,280 | 1,280 | 1,230 | 1,250 | 306,000 | 1,250 |
| 1989-08-29 | 1,280 | 1,290 | 1,250 | 1,260 | 347,000 | 1,260 |
| 1989-08-28 | 1,280 | 1,280 | 1,260 | 1,270 | 400,000 | 1,270 |
| 1989-08-25 | 1,290 | 1,290 | 1,270 | 1,270 | 424,000 | 1,270 |
| 1989-08-24 | 1,290 | 1,290 | 1,270 | 1,270 | 231,000 | 1,270 |
| 1989-08-23 | 1,300 | 1,310 | 1,280 | 1,280 | 242,000 | 1,280 |
| 1989-08-22 | 1,330 | 1,330 | 1,300 | 1,300 | 371,000 | 1,300 |
| 1989-08-21 | 1,340 | 1,340 | 1,310 | 1,320 | 1,011,000 | 1,320 |
| 1989-08-18 | 1,300 | 1,300 | 1,270 | 1,280 | 325,000 | 1,280 |
| 1989-08-17 | 1,310 | 1,320 | 1,280 | 1,280 | 321,000 | 1,280 |
| 1989-08-16 | 1,310 | 1,310 | 1,280 | 1,300 | 213,000 | 1,300 |
| 1989-08-15 | 1,280 | 1,300 | 1,270 | 1,300 | 237,000 | 1,300 |
| 1989-08-14 | 1,300 | 1,310 | 1,270 | 1,280 | 282,000 | 1,280 |
| 1989-08-11 | 1,300 | 1,310 | 1,280 | 1,300 | 304,000 | 1,300 |
| 1989-08-10 | 1,310 | 1,320 | 1,300 | 1,300 | 353,000 | 1,300 |
| 1989-08-09 | 1,310 | 1,310 | 1,300 | 1,300 | 298,000 | 1,300 |
| 1989-08-08 | 1,320 | 1,330 | 1,300 | 1,310 | 417,000 | 1,310 |
| 1989-08-07 | 1,320 | 1,340 | 1,320 | 1,340 | 233,000 | 1,340 |
| 1989-08-04 | 1,340 | 1,340 | 1,330 | 1,340 | 548,000 | 1,340 |
| 1989-08-03 | 1,340 | 1,340 | 1,320 | 1,340 | 751,000 | 1,340 |
| 1989-08-02 | 1,320 | 1,340 | 1,310 | 1,340 | 996,000 | 1,340 |
| 1989-08-01 | 1,330 | 1,340 | 1,310 | 1,310 | 774,000 | 1,310 |
| 1989-07-31 | 1,350 | 1,350 | 1,320 | 1,330 | 896,000 | 1,330 |
| 1989-07-28 | 1,380 | 1,380 | 1,340 | 1,350 | 3,097,000 | 1,350 |
| 1989-07-27 | 1,340 | 1,380 | 1,320 | 1,380 | 9,803,000 | 1,380 |
| 1989-07-26 | 1,300 | 1,330 | 1,290 | 1,320 | 5,992,000 | 1,320 |
| 1989-07-25 | 1,210 | 1,300 | 1,210 | 1,280 | 7,712,000 | 1,280 |
| 1989-07-24 | 1,190 | 1,200 | 1,180 | 1,190 | 427,000 | 1,190 |
| 1989-07-21 | 1,170 | 1,180 | 1,160 | 1,170 | 915,000 | 1,170 |
| 1989-07-20 | 1,180 | 1,180 | 1,160 | 1,170 | 857,000 | 1,170 |
| 1989-07-19 | 1,160 | 1,180 | 1,160 | 1,180 | 645,000 | 1,180 |
| 1989-07-18 | 1,160 | 1,170 | 1,160 | 1,160 | 433,000 | 1,160 |
| 1989-07-17 | 1,170 | 1,180 | 1,160 | 1,160 | 421,000 | 1,160 |
| 1989-07-14 | 1,170 | 1,180 | 1,160 | 1,180 | 455,000 | 1,180 |
| 1989-07-13 | 1,180 | 1,190 | 1,170 | 1,170 | 510,000 | 1,170 |
| 1989-07-12 | 1,200 | 1,210 | 1,180 | 1,180 | 491,000 | 1,180 |
| 1989-07-11 | 1,210 | 1,220 | 1,200 | 1,200 | 467,000 | 1,200 |
| 1989-07-10 | 1,220 | 1,220 | 1,200 | 1,220 | 258,000 | 1,220 |
| 1989-07-07 | 1,200 | 1,220 | 1,190 | 1,210 | 769,000 | 1,210 |
| 1989-07-06 | 1,200 | 1,220 | 1,190 | 1,200 | 788,000 | 1,200 |
| 1989-07-05 | 1,180 | 1,200 | 1,180 | 1,180 | 384,000 | 1,180 |
| 1989-07-04 | 1,190 | 1,200 | 1,180 | 1,180 | 346,000 | 1,180 |
| 1989-07-03 | 1,160 | 1,190 | 1,160 | 1,180 | 519,000 | 1,180 |
| 1989-06-30 | 1,150 | 1,150 | 1,130 | 1,140 | 1,024,000 | 1,140 |
| 1989-06-29 | 1,150 | 1,180 | 1,150 | 1,170 | 699,000 | 1,170 |
| 1989-06-28 | 1,180 | 1,180 | 1,150 | 1,160 | 775,000 | 1,160 |
| 1989-06-27 | 1,200 | 1,210 | 1,180 | 1,180 | 315,000 | 1,180 |
| 1989-06-26 | 1,220 | 1,240 | 1,200 | 1,200 | 375,000 | 1,200 |
| 1989-06-23 | 1,200 | 1,210 | 1,200 | 1,210 | 223,000 | 1,210 |
| 1989-06-22 | 1,200 | 1,210 | 1,190 | 1,190 | 315,000 | 1,190 |
| 1989-06-21 | 1,200 | 1,200 | 1,190 | 1,200 | 285,000 | 1,200 |
| 1989-06-20 | 1,180 | 1,190 | 1,180 | 1,180 | 261,000 | 1,180 |
| 1989-06-19 | 1,190 | 1,190 | 1,170 | 1,190 | 90,000 | 1,190 |
| 1989-06-16 | 1,180 | 1,190 | 1,160 | 1,170 | 467,000 | 1,170 |
| 1989-06-15 | 1,200 | 1,210 | 1,170 | 1,180 | 545,000 | 1,180 |
| 1989-06-14 | 1,200 | 1,200 | 1,170 | 1,200 | 389,000 | 1,200 |
| 1989-06-13 | 1,220 | 1,220 | 1,170 | 1,180 | 1,045,000 | 1,180 |
| 1989-06-12 | 1,220 | 1,220 | 1,200 | 1,200 | 291,000 | 1,200 |
| 1989-06-09 | 1,260 | 1,260 | 1,220 | 1,220 | 694,000 | 1,220 |
| 1989-06-08 | 1,240 | 1,260 | 1,230 | 1,240 | 414,000 | 1,240 |
| 1989-06-07 | 1,230 | 1,240 | 1,220 | 1,220 | 248,000 | 1,220 |
| 1989-06-06 | 1,200 | 1,230 | 1,200 | 1,210 | 368,000 | 1,210 |
| 1989-06-05 | 1,210 | 1,210 | 1,190 | 1,190 | 378,000 | 1,190 |
| 1989-06-02 | 1,240 | 1,240 | 1,180 | 1,180 | 934,000 | 1,180 |
| 1989-06-01 | 1,240 | 1,250 | 1,220 | 1,220 | 775,000 | 1,220 |
| 1989-05-31 | 1,260 | 1,270 | 1,240 | 1,240 | 951,000 | 1,240 |
| 1989-05-30 | 1,270 | 1,280 | 1,260 | 1,260 | 502,000 | 1,260 |
| 1989-05-29 | 1,280 | 1,290 | 1,260 | 1,290 | 1,199,000 | 1,290 |
| 1989-05-26 | 1,250 | 1,290 | 1,250 | 1,270 | 1,078,000 | 1,270 |
| 1989-05-25 | 1,240 | 1,260 | 1,230 | 1,230 | 789,000 | 1,230 |
| 1989-05-24 | 1,230 | 1,250 | 1,220 | 1,220 | 1,213,000 | 1,220 |
| 1989-05-23 | 1,270 | 1,270 | 1,210 | 1,250 | 726,000 | 1,250 |
| 1989-05-22 | 1,300 | 1,310 | 1,280 | 1,280 | 375,000 | 1,280 |
| 1989-05-19 | 1,320 | 1,320 | 1,290 | 1,310 | 768,000 | 1,310 |
| 1989-05-18 | 1,320 | 1,330 | 1,300 | 1,320 | 284,000 | 1,320 |
| 1989-05-17 | 1,320 | 1,340 | 1,320 | 1,320 | 776,000 | 1,320 |
| 1989-05-16 | 1,310 | 1,320 | 1,300 | 1,320 | 613,000 | 1,320 |
| 1989-05-15 | 1,300 | 1,310 | 1,290 | 1,310 | 259,000 | 1,310 |
| 1989-05-12 | 1,330 | 1,330 | 1,290 | 1,310 | 976,000 | 1,310 |
| 1989-05-11 | 1,330 | 1,330 | 1,310 | 1,330 | 1,096,000 | 1,330 |
| 1989-05-10 | 1,350 | 1,360 | 1,330 | 1,330 | 1,077,000 | 1,330 |
| 1989-05-09 | 1,390 | 1,390 | 1,340 | 1,370 | 629,000 | 1,370 |
| 1989-05-08 | 1,400 | 1,410 | 1,380 | 1,380 | 802,000 | 1,380 |
| 1989-05-02 | 1,380 | 1,420 | 1,380 | 1,400 | 502,000 | 1,400 |
| 1989-05-01 | 1,380 | 1,400 | 1,380 | 1,380 | 605,000 | 1,380 |
| 1989-04-28 | 1,400 | 1,400 | 1,370 | 1,400 | 1,190,000 | 1,400 |
| 1989-04-27 | 1,420 | 1,420 | 1,380 | 1,390 | 1,165,000 | 1,390 |
| 1989-04-26 | 1,430 | 1,430 | 1,400 | 1,400 | 1,899,000 | 1,400 |
| 1989-04-25 | 1,440 | 1,460 | 1,400 | 1,400 | 2,301,000 | 1,400 |
| 1989-04-24 | 1,490 | 1,490 | 1,410 | 1,420 | 2,866,000 | 1,420 |
| 1989-04-21 | 1,430 | 1,520 | 1,420 | 1,500 | 13,271,000 | 1,500 |
| 1989-04-20 | 1,460 | 1,470 | 1,410 | 1,450 | 6,605,000 | 1,450 |
| 1989-04-19 | 1,400 | 1,470 | 1,380 | 1,470 | 15,767,000 | 1,470 |
| 1989-04-18 | 1,320 | 1,420 | 1,320 | 1,390 | 7,453,000 | 1,390 |
| 1989-04-17 | 1,320 | 1,350 | 1,300 | 1,340 | 1,228,000 | 1,340 |
| 1989-04-14 | 1,330 | 1,350 | 1,300 | 1,320 | 768,000 | 1,320 |
| 1989-04-13 | 1,370 | 1,380 | 1,320 | 1,350 | 4,069,000 | 1,350 |
| 1989-04-12 | 1,320 | 1,350 | 1,300 | 1,350 | 2,533,000 | 1,350 |
| 1989-04-11 | 1,330 | 1,360 | 1,320 | 1,340 | 1,415,000 | 1,340 |
| 1989-04-10 | 1,320 | 1,340 | 1,310 | 1,330 | 833,000 | 1,330 |
| 1989-04-07 | 1,320 | 1,360 | 1,310 | 1,320 | 1,339,000 | 1,320 |
| 1989-04-06 | 1,390 | 1,390 | 1,300 | 1,340 | 1,950,000 | 1,340 |
| 1989-04-05 | 1,340 | 1,390 | 1,320 | 1,380 | 3,356,000 | 1,380 |
| 1989-04-04 | 1,370 | 1,370 | 1,310 | 1,340 | 2,343,000 | 1,340 |
| 1989-04-03 | 1,370 | 1,420 | 1,350 | 1,350 | 7,748,000 | 1,350 |
| 1989-03-31 | 1,370 | 1,370 | 1,340 | 1,370 | 4,856,000 | 1,370 |
| 1989-03-30 | 1,310 | 1,380 | 1,300 | 1,380 | 12,927,000 | 1,380 |
| 1989-03-29 | 1,310 | 1,340 | 1,280 | 1,290 | 8,499,000 | 1,290 |
| 1989-03-28 | 1,230 | 1,290 | 1,210 | 1,290 | 3,595,000 | 1,290 |
| 1989-03-27 | 1,210 | 1,240 | 1,210 | 1,210 | 1,302,000 | 1,210 |
| 1989-03-24 | 1,220 | 1,240 | 1,210 | 1,210 | 803,000 | 1,210 |
| 1989-03-23 | 1,240 | 1,250 | 1,210 | 1,210 | 755,000 | 1,210 |
| 1989-03-22 | 1,290 | 1,290 | 1,230 | 1,240 | 779,000 | 1,240 |
| 1989-03-20 | 1,280 | 1,300 | 1,250 | 1,300 | 2,666,000 | 1,300 |
| 1989-03-17 | 1,230 | 1,320 | 1,230 | 1,310 | 12,115,000 | 1,310 |
| 1989-03-16 | 1,250 | 1,270 | 1,230 | 1,250 | 964,000 | 1,250 |
| 1989-03-15 | 1,260 | 1,270 | 1,240 | 1,260 | 2,741,000 | 1,260 |
| 1989-03-14 | 1,210 | 1,260 | 1,210 | 1,250 | 4,263,000 | 1,250 |
| 1989-03-13 | 1,240 | 1,240 | 1,200 | 1,200 | 1,567,000 | 1,200 |
| 1989-03-10 | 1,180 | 1,250 | 1,180 | 1,240 | 4,046,000 | 1,240 |
| 1989-03-09 | 1,180 | 1,190 | 1,150 | 1,190 | 831,000 | 1,190 |
| 1989-03-08 | 1,200 | 1,200 | 1,170 | 1,170 | 843,000 | 1,170 |
| 1989-03-07 | 1,140 | 1,200 | 1,140 | 1,200 | 1,023,000 | 1,200 |
| 1989-03-06 | 1,160 | 1,170 | 1,140 | 1,140 | 416,000 | 1,140 |
| 1989-03-03 | 1,150 | 1,170 | 1,150 | 1,160 | 1,029,000 | 1,160 |
| 1989-03-02 | 1,140 | 1,150 | 1,140 | 1,150 | 298,000 | 1,150 |
| 1989-03-01 | 1,150 | 1,150 | 1,130 | 1,150 | 691,000 | 1,150 |
| 1989-02-28 | 1,150 | 1,150 | 1,130 | 1,130 | 355,000 | 1,130 |
| 1989-02-27 | 1,160 | 1,160 | 1,140 | 1,140 | 349,000 | 1,140 |
| 1989-02-23 | 1,140 | 1,170 | 1,120 | 1,170 | 1,194,000 | 1,170 |
| 1989-02-22 | 1,130 | 1,150 | 1,120 | 1,130 | 680,000 | 1,130 |
| 1989-02-21 | 1,150 | 1,160 | 1,140 | 1,140 | 1,022,000 | 1,140 |
| 1989-02-20 | 1,140 | 1,170 | 1,140 | 1,140 | 545,000 | 1,140 |
| 1989-02-17 | 1,120 | 1,140 | 1,120 | 1,140 | 1,018,000 | 1,140 |
| 1989-02-16 | 1,130 | 1,130 | 1,120 | 1,120 | 1,133,000 | 1,120 |
| 1989-02-15 | 1,130 | 1,150 | 1,110 | 1,120 | 1,382,000 | 1,120 |
| 1989-02-14 | 1,130 | 1,160 | 1,130 | 1,140 | 733,000 | 1,140 |
| 1989-02-13 | 1,150 | 1,160 | 1,130 | 1,150 | 822,000 | 1,150 |
| 1989-02-10 | 1,170 | 1,180 | 1,150 | 1,170 | 499,000 | 1,170 |
| 1989-02-09 | 1,160 | 1,180 | 1,150 | 1,170 | 1,287,000 | 1,170 |
| 1989-02-08 | 1,160 | 1,170 | 1,150 | 1,160 | 508,000 | 1,160 |
| 1989-02-07 | 1,180 | 1,200 | 1,150 | 1,170 | 1,603,000 | 1,170 |
| 1989-02-06 | 1,220 | 1,220 | 1,190 | 1,200 | 592,000 | 1,200 |
| 1989-02-03 | 1,220 | 1,240 | 1,200 | 1,210 | 1,589,000 | 1,210 |
| 1989-02-02 | 1,180 | 1,220 | 1,170 | 1,210 | 1,245,000 | 1,210 |
| 1989-02-01 | 1,190 | 1,200 | 1,170 | 1,180 | 849,000 | 1,180 |
| 1989-01-31 | 1,220 | 1,230 | 1,190 | 1,200 | 1,246,000 | 1,200 |
| 1989-01-30 | 1,220 | 1,240 | 1,210 | 1,220 | 1,150,000 | 1,220 |
| 1989-01-28 | 1,230 | 1,230 | 1,210 | 1,210 | 1,016,000 | 1,210 |
| 1989-01-27 | 1,240 | 1,250 | 1,210 | 1,210 | 943,000 | 1,210 |
| 1989-01-26 | 1,270 | 1,270 | 1,230 | 1,240 | 3,379,000 | 1,240 |
| 1989-01-25 | 1,240 | 1,270 | 1,230 | 1,260 | 4,685,000 | 1,260 |
| 1989-01-24 | 1,250 | 1,250 | 1,220 | 1,240 | 1,980,000 | 1,240 |
| 1989-01-23 | 1,260 | 1,260 | 1,230 | 1,240 | 2,359,000 | 1,240 |
| 1989-01-20 | 1,240 | 1,270 | 1,220 | 1,260 | 11,976,000 | 1,260 |
| 1989-01-19 | 1,180 | 1,230 | 1,170 | 1,220 | 6,960,000 | 1,220 |
| 1989-01-18 | 1,200 | 1,200 | 1,160 | 1,180 | 1,137,000 | 1,180 |
| 1989-01-17 | 1,180 | 1,230 | 1,180 | 1,200 | 5,149,000 | 1,200 |
| 1989-01-13 | 1,120 | 1,200 | 1,120 | 1,200 | 5,571,000 | 1,200 |
| 1989-01-12 | 1,120 | 1,140 | 1,110 | 1,110 | 1,585,000 | 1,110 |
| 1989-01-11 | 1,110 | 1,120 | 1,090 | 1,120 | 1,694,000 | 1,120 |
| 1989-01-10 | 1,080 | 1,100 | 1,070 | 1,100 | 1,549,000 | 1,100 |
| 1989-01-09 | 1,070 | 1,070 | 1,050 | 1,060 | 856,000 | 1,060 |
| 1989-01-06 | 1,090 | 1,090 | 1,030 | 1,050 | 855,000 | 1,050 |
| 1989-01-05 | 1,100 | 1,110 | 1,070 | 1,080 | 954,000 | 1,080 |
| 1989-01-04 | 1,080 | 1,110 | 1,060 | 1,080 | 974,000 | 1,080 |
分割・併合履歴 ： [1984-03-28]1株→1.05株
