4202 (株)ダイセル 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 | 1,150 | 1,150 | 1,110 | 1,120 | 638,000 | 1,120 |
| 1989-12-28 | 1,130 | 1,150 | 1,120 | 1,130 | 720,000 | 1,130 |
| 1989-12-27 | 1,150 | 1,160 | 1,130 | 1,130 | 671,000 | 1,130 |
| 1989-12-26 | 1,150 | 1,160 | 1,120 | 1,140 | 687,000 | 1,140 |
| 1989-12-25 | 1,140 | 1,150 | 1,120 | 1,140 | 449,000 | 1,140 |
| 1989-12-22 | 1,140 | 1,140 | 1,110 | 1,120 | 547,000 | 1,120 |
| 1989-12-21 | 1,150 | 1,150 | 1,120 | 1,130 | 633,000 | 1,130 |
| 1989-12-20 | 1,130 | 1,140 | 1,120 | 1,130 | 549,000 | 1,130 |
| 1989-12-19 | 1,140 | 1,150 | 1,130 | 1,130 | 442,000 | 1,130 |
| 1989-12-18 | 1,150 | 1,160 | 1,150 | 1,150 | 343,000 | 1,150 |
| 1989-12-15 | 1,160 | 1,160 | 1,150 | 1,150 | 551,000 | 1,150 |
| 1989-12-14 | 1,160 | 1,170 | 1,150 | 1,160 | 492,000 | 1,160 |
| 1989-12-13 | 1,170 | 1,180 | 1,150 | 1,150 | 831,000 | 1,150 |
| 1989-12-12 | 1,150 | 1,180 | 1,140 | 1,170 | 2,186,000 | 1,170 |
| 1989-12-11 | 1,160 | 1,170 | 1,150 | 1,150 | 631,000 | 1,150 |
| 1989-12-08 | 1,170 | 1,170 | 1,150 | 1,150 | 626,000 | 1,150 |
| 1989-12-07 | 1,190 | 1,190 | 1,150 | 1,150 | 1,101,000 | 1,150 |
| 1989-12-06 | 1,180 | 1,190 | 1,170 | 1,180 | 1,189,000 | 1,180 |
| 1989-12-05 | 1,180 | 1,190 | 1,170 | 1,170 | 1,004,000 | 1,170 |
| 1989-12-04 | 1,190 | 1,190 | 1,160 | 1,170 | 1,124,000 | 1,170 |
| 1989-12-01 | 1,190 | 1,200 | 1,170 | 1,170 | 3,690,000 | 1,170 |
| 1989-11-30 | 1,200 | 1,220 | 1,190 | 1,200 | 2,896,000 | 1,200 |
| 1989-11-29 | 1,170 | 1,220 | 1,160 | 1,190 | 8,796,000 | 1,190 |
| 1989-11-28 | 1,160 | 1,180 | 1,150 | 1,170 | 4,459,000 | 1,170 |
| 1989-11-27 | 1,140 | 1,170 | 1,140 | 1,160 | 1,318,000 | 1,160 |
| 1989-11-24 | 1,140 | 1,150 | 1,130 | 1,140 | 952,000 | 1,140 |
| 1989-11-22 | 1,160 | 1,170 | 1,140 | 1,150 | 4,113,000 | 1,150 |
| 1989-11-21 | 1,110 | 1,170 | 1,110 | 1,150 | 5,626,000 | 1,150 |
| 1989-11-20 | 1,120 | 1,120 | 1,110 | 1,110 | 846,000 | 1,110 |
| 1989-11-17 | 1,090 | 1,120 | 1,090 | 1,110 | 1,745,000 | 1,110 |
| 1989-11-16 | 1,100 | 1,110 | 1,080 | 1,080 | 1,222,000 | 1,080 |
| 1989-11-15 | 1,110 | 1,120 | 1,080 | 1,080 | 710,000 | 1,080 |
| 1989-11-14 | 1,120 | 1,120 | 1,070 | 1,100 | 1,089,000 | 1,100 |
| 1989-11-13 | 1,120 | 1,130 | 1,100 | 1,110 | 872,000 | 1,110 |
| 1989-11-10 | 1,120 | 1,140 | 1,090 | 1,100 | 3,370,000 | 1,100 |
| 1989-11-09 | 1,090 | 1,130 | 1,090 | 1,110 | 2,855,000 | 1,110 |
| 1989-11-08 | 1,090 | 1,100 | 1,060 | 1,070 | 1,076,000 | 1,070 |
| 1989-11-07 | 1,100 | 1,110 | 1,090 | 1,090 | 575,000 | 1,090 |
| 1989-11-06 | 1,110 | 1,130 | 1,100 | 1,120 | 1,774,000 | 1,120 |
| 1989-11-02 | 1,090 | 1,100 | 1,080 | 1,090 | 639,000 | 1,090 |
| 1989-11-01 | 1,100 | 1,110 | 1,070 | 1,070 | 734,000 | 1,070 |
| 1989-10-31 | 1,090 | 1,110 | 1,080 | 1,080 | 1,257,000 | 1,080 |
| 1989-10-30 | 1,090 | 1,090 | 1,070 | 1,080 | 466,000 | 1,080 |
| 1989-10-27 | 1,090 | 1,090 | 1,060 | 1,080 | 1,047,000 | 1,080 |
| 1989-10-26 | 1,070 | 1,080 | 1,060 | 1,080 | 944,000 | 1,080 |
| 1989-10-25 | 1,070 | 1,070 | 1,050 | 1,050 | 968,000 | 1,050 |
| 1989-10-24 | 1,080 | 1,090 | 1,050 | 1,060 | 908,000 | 1,060 |
| 1989-10-23 | 1,090 | 1,100 | 1,080 | 1,080 | 724,000 | 1,080 |
| 1989-10-20 | 1,080 | 1,100 | 1,070 | 1,080 | 922,000 | 1,080 |
| 1989-10-19 | 1,090 | 1,100 | 1,060 | 1,060 | 1,523,000 | 1,060 |
| 1989-10-18 | 1,040 | 1,100 | 1,040 | 1,090 | 2,927,000 | 1,090 |
| 1989-10-17 | 1,050 | 1,060 | 1,030 | 1,050 | 704,000 | 1,050 |
| 1989-10-16 | 1,020 | 1,050 | 1,020 | 1,030 | 743,000 | 1,030 |
| 1989-10-13 | 1,060 | 1,090 | 1,050 | 1,060 | 809,000 | 1,060 |
| 1989-10-12 | 1,080 | 1,080 | 1,050 | 1,050 | 612,000 | 1,050 |
| 1989-10-11 | 1,060 | 1,070 | 1,050 | 1,060 | 774,000 | 1,060 |
| 1989-10-09 | 1,060 | 1,070 | 1,050 | 1,050 | 1,008,000 | 1,050 |
| 1989-10-06 | 1,070 | 1,070 | 1,050 | 1,060 | 993,000 | 1,060 |
| 1989-10-05 | 1,100 | 1,110 | 1,070 | 1,070 | 1,175,000 | 1,070 |
| 1989-10-04 | 1,100 | 1,100 | 1,070 | 1,090 | 692,000 | 1,090 |
| 1989-10-03 | 1,100 | 1,100 | 1,060 | 1,060 | 956,000 | 1,060 |
| 1989-10-02 | 1,100 | 1,100 | 1,080 | 1,100 | 531,000 | 1,100 |
| 1989-09-29 | 1,080 | 1,090 | 1,070 | 1,080 | 520,000 | 1,080 |
| 1989-09-28 | 1,060 | 1,070 | 1,060 | 1,070 | 609,000 | 1,070 |
| 1989-09-27 | 1,070 | 1,080 | 1,050 | 1,050 | 609,000 | 1,050 |
| 1989-09-26 | 1,090 | 1,100 | 1,050 | 1,050 | 593,000 | 1,050 |
| 1989-09-25 | 1,110 | 1,110 | 1,080 | 1,080 | 314,000 | 1,080 |
| 1989-09-22 | 1,110 | 1,120 | 1,070 | 1,070 | 1,383,000 | 1,070 |
| 1989-09-21 | 1,070 | 1,100 | 1,050 | 1,090 | 881,000 | 1,090 |
| 1989-09-20 | 1,090 | 1,100 | 1,070 | 1,070 | 330,000 | 1,070 |
| 1989-09-19 | 1,100 | 1,110 | 1,070 | 1,090 | 803,000 | 1,090 |
| 1989-09-18 | 1,090 | 1,110 | 1,090 | 1,110 | 418,000 | 1,110 |
| 1989-09-14 | 1,100 | 1,120 | 1,090 | 1,090 | 1,361,000 | 1,090 |
| 1989-09-13 | 1,090 | 1,120 | 1,090 | 1,100 | 2,395,000 | 1,100 |
| 1989-09-12 | 1,090 | 1,110 | 1,070 | 1,070 | 2,679,000 | 1,070 |
| 1989-09-11 | 1,050 | 1,060 | 1,030 | 1,030 | 597,000 | 1,030 |
| 1989-09-08 | 1,050 | 1,060 | 1,040 | 1,040 | 719,000 | 1,040 |
| 1989-09-07 | 1,070 | 1,080 | 1,050 | 1,050 | 701,000 | 1,050 |
| 1989-09-06 | 1,090 | 1,090 | 1,070 | 1,070 | 303,000 | 1,070 |
| 1989-09-05 | 1,080 | 1,090 | 1,070 | 1,080 | 898,000 | 1,080 |
| 1989-09-04 | 1,080 | 1,080 | 1,060 | 1,060 | 382,000 | 1,060 |
| 1989-09-01 | 1,070 | 1,080 | 1,060 | 1,070 | 853,000 | 1,070 |
| 1989-08-31 | 1,080 | 1,090 | 1,070 | 1,070 | 536,000 | 1,070 |
| 1989-08-30 | 1,100 | 1,120 | 1,060 | 1,060 | 1,169,000 | 1,060 |
| 1989-08-29 | 1,120 | 1,120 | 1,090 | 1,090 | 601,000 | 1,090 |
| 1989-08-28 | 1,140 | 1,140 | 1,130 | 1,140 | 246,000 | 1,140 |
| 1989-08-25 | 1,140 | 1,150 | 1,130 | 1,150 | 910,000 | 1,150 |
| 1989-08-24 | 1,150 | 1,160 | 1,120 | 1,140 | 1,217,000 | 1,140 |
| 1989-08-23 | 1,150 | 1,170 | 1,130 | 1,140 | 4,524,000 | 1,140 |
| 1989-08-22 | 1,130 | 1,150 | 1,120 | 1,150 | 1,384,000 | 1,150 |
| 1989-08-21 | 1,120 | 1,120 | 1,090 | 1,120 | 680,000 | 1,120 |
| 1989-08-18 | 1,120 | 1,120 | 1,100 | 1,110 | 662,000 | 1,110 |
| 1989-08-17 | 1,140 | 1,140 | 1,100 | 1,120 | 471,000 | 1,120 |
| 1989-08-16 | 1,120 | 1,130 | 1,100 | 1,130 | 507,000 | 1,130 |
| 1989-08-15 | 1,090 | 1,100 | 1,080 | 1,100 | 322,000 | 1,100 |
| 1989-08-14 | 1,080 | 1,100 | 1,070 | 1,100 | 254,000 | 1,100 |
| 1989-08-11 | 1,090 | 1,110 | 1,050 | 1,100 | 982,000 | 1,100 |
| 1989-08-10 | 1,120 | 1,120 | 1,100 | 1,100 | 591,000 | 1,100 |
| 1989-08-09 | 1,120 | 1,130 | 1,100 | 1,120 | 513,000 | 1,120 |
| 1989-08-08 | 1,140 | 1,140 | 1,100 | 1,100 | 709,000 | 1,100 |
| 1989-08-07 | 1,130 | 1,130 | 1,100 | 1,120 | 402,000 | 1,120 |
| 1989-08-04 | 1,120 | 1,130 | 1,100 | 1,100 | 223,000 | 1,100 |
| 1989-08-03 | 1,130 | 1,140 | 1,100 | 1,120 | 1,093,000 | 1,120 |
| 1989-08-02 | 1,140 | 1,150 | 1,120 | 1,120 | 898,000 | 1,120 |
| 1989-08-01 | 1,140 | 1,150 | 1,110 | 1,140 | 1,078,000 | 1,140 |
| 1989-07-31 | 1,140 | 1,150 | 1,120 | 1,130 | 786,000 | 1,130 |
| 1989-07-28 | 1,160 | 1,160 | 1,130 | 1,140 | 1,971,000 | 1,140 |
| 1989-07-27 | 1,140 | 1,160 | 1,130 | 1,150 | 3,473,000 | 1,150 |
| 1989-07-26 | 1,110 | 1,130 | 1,100 | 1,120 | 1,886,000 | 1,120 |
| 1989-07-25 | 1,110 | 1,110 | 1,080 | 1,100 | 920,000 | 1,100 |
| 1989-07-24 | 1,100 | 1,100 | 1,090 | 1,100 | 581,000 | 1,100 |
| 1989-07-21 | 1,090 | 1,090 | 1,080 | 1,080 | 381,000 | 1,080 |
| 1989-07-20 | 1,080 | 1,090 | 1,070 | 1,080 | 428,000 | 1,080 |
| 1989-07-19 | 1,090 | 1,090 | 1,060 | 1,080 | 925,000 | 1,080 |
| 1989-07-18 | 1,110 | 1,110 | 1,080 | 1,090 | 435,000 | 1,090 |
| 1989-07-17 | 1,100 | 1,110 | 1,090 | 1,090 | 557,000 | 1,090 |
| 1989-07-14 | 1,090 | 1,110 | 1,090 | 1,110 | 1,065,000 | 1,110 |
| 1989-07-13 | 1,090 | 1,110 | 1,080 | 1,080 | 1,716,000 | 1,080 |
| 1989-07-12 | 1,080 | 1,090 | 1,070 | 1,080 | 739,000 | 1,080 |
| 1989-07-11 | 1,090 | 1,100 | 1,080 | 1,080 | 558,000 | 1,080 |
| 1989-07-10 | 1,090 | 1,100 | 1,060 | 1,090 | 601,000 | 1,090 |
| 1989-07-07 | 1,080 | 1,100 | 1,080 | 1,090 | 680,000 | 1,090 |
| 1989-07-06 | 1,090 | 1,100 | 1,070 | 1,090 | 683,000 | 1,090 |
| 1989-07-05 | 1,080 | 1,100 | 1,070 | 1,070 | 736,000 | 1,070 |
| 1989-07-04 | 1,090 | 1,100 | 1,070 | 1,070 | 356,000 | 1,070 |
| 1989-07-03 | 1,070 | 1,090 | 1,060 | 1,090 | 270,000 | 1,090 |
| 1989-06-30 | 1,060 | 1,080 | 1,050 | 1,070 | 965,000 | 1,070 |
| 1989-06-29 | 1,110 | 1,110 | 1,080 | 1,080 | 560,000 | 1,080 |
| 1989-06-28 | 1,110 | 1,120 | 1,100 | 1,100 | 1,493,000 | 1,100 |
| 1989-06-27 | 1,130 | 1,140 | 1,120 | 1,130 | 1,139,000 | 1,130 |
| 1989-06-26 | 1,120 | 1,140 | 1,110 | 1,140 | 1,098,000 | 1,140 |
| 1989-06-23 | 1,120 | 1,120 | 1,090 | 1,090 | 1,139,000 | 1,090 |
| 1989-06-22 | 1,130 | 1,130 | 1,100 | 1,120 | 1,404,000 | 1,120 |
| 1989-06-21 | 1,150 | 1,150 | 1,110 | 1,110 | 1,659,000 | 1,110 |
| 1989-06-20 | 1,140 | 1,140 | 1,110 | 1,130 | 1,209,000 | 1,130 |
| 1989-06-19 | 1,160 | 1,170 | 1,130 | 1,130 | 5,815,000 | 1,130 |
| 1989-06-16 | 1,130 | 1,160 | 1,110 | 1,160 | 11,818,000 | 1,160 |
| 1989-06-15 | 1,110 | 1,130 | 1,070 | 1,090 | 3,527,000 | 1,090 |
| 1989-06-14 | 1,050 | 1,100 | 1,040 | 1,090 | 2,121,000 | 1,090 |
| 1989-06-13 | 1,050 | 1,090 | 1,050 | 1,050 | 1,395,000 | 1,050 |
| 1989-06-12 | 1,050 | 1,060 | 1,030 | 1,040 | 1,121,000 | 1,040 |
| 1989-06-09 | 1,070 | 1,080 | 1,050 | 1,070 | 1,584,000 | 1,070 |
| 1989-06-08 | 1,070 | 1,080 | 1,060 | 1,060 | 759,000 | 1,060 |
| 1989-06-07 | 1,080 | 1,110 | 1,060 | 1,070 | 1,978,000 | 1,070 |
| 1989-06-06 | 1,030 | 1,070 | 1,000 | 1,060 | 1,613,000 | 1,060 |
| 1989-06-05 | 1,050 | 1,060 | 1,020 | 1,030 | 622,000 | 1,030 |
| 1989-06-02 | 1,050 | 1,090 | 1,050 | 1,050 | 1,232,000 | 1,050 |
| 1989-06-01 | 1,080 | 1,090 | 1,040 | 1,050 | 1,496,000 | 1,050 |
| 1989-05-31 | 1,090 | 1,100 | 1,070 | 1,090 | 998,000 | 1,090 |
| 1989-05-30 | 1,110 | 1,120 | 1,080 | 1,100 | 765,000 | 1,100 |
| 1989-05-29 | 1,100 | 1,140 | 1,080 | 1,130 | 1,537,000 | 1,130 |
| 1989-05-26 | 1,070 | 1,120 | 1,070 | 1,120 | 1,486,000 | 1,120 |
| 1989-05-25 | 1,060 | 1,080 | 1,050 | 1,060 | 1,118,000 | 1,060 |
| 1989-05-24 | 1,050 | 1,070 | 1,040 | 1,060 | 1,208,000 | 1,060 |
| 1989-05-23 | 1,060 | 1,070 | 1,040 | 1,040 | 1,548,000 | 1,040 |
| 1989-05-22 | 1,100 | 1,120 | 1,060 | 1,070 | 1,426,000 | 1,070 |
| 1989-05-19 | 1,110 | 1,120 | 1,100 | 1,110 | 995,000 | 1,110 |
| 1989-05-18 | 1,110 | 1,130 | 1,100 | 1,110 | 1,361,000 | 1,110 |
| 1989-05-17 | 1,110 | 1,140 | 1,110 | 1,130 | 1,269,000 | 1,130 |
| 1989-05-16 | 1,140 | 1,150 | 1,120 | 1,120 | 912,000 | 1,120 |
| 1989-05-15 | 1,120 | 1,140 | 1,110 | 1,130 | 1,028,000 | 1,130 |
| 1989-05-12 | 1,130 | 1,140 | 1,120 | 1,120 | 1,874,000 | 1,120 |
| 1989-05-11 | 1,140 | 1,150 | 1,130 | 1,130 | 1,619,000 | 1,130 |
| 1989-05-10 | 1,120 | 1,160 | 1,110 | 1,160 | 2,737,000 | 1,160 |
| 1989-05-09 | 1,130 | 1,140 | 1,100 | 1,100 | 1,890,000 | 1,100 |
| 1989-05-08 | 1,150 | 1,150 | 1,120 | 1,120 | 1,310,000 | 1,120 |
| 1989-05-02 | 1,140 | 1,150 | 1,130 | 1,150 | 958,000 | 1,150 |
| 1989-05-01 | 1,140 | 1,160 | 1,140 | 1,150 | 947,000 | 1,150 |
| 1989-04-28 | 1,160 | 1,180 | 1,140 | 1,140 | 1,764,000 | 1,140 |
| 1989-04-27 | 1,170 | 1,170 | 1,150 | 1,160 | 1,231,000 | 1,160 |
| 1989-04-26 | 1,150 | 1,170 | 1,140 | 1,170 | 3,569,000 | 1,170 |
| 1989-04-25 | 1,140 | 1,160 | 1,120 | 1,130 | 2,899,000 | 1,130 |
| 1989-04-24 | 1,180 | 1,190 | 1,120 | 1,130 | 2,905,000 | 1,130 |
| 1989-04-21 | 1,190 | 1,220 | 1,180 | 1,180 | 3,875,000 | 1,180 |
| 1989-04-20 | 1,240 | 1,250 | 1,210 | 1,210 | 4,938,000 | 1,210 |
| 1989-04-19 | 1,230 | 1,270 | 1,210 | 1,260 | 21,223,000 | 1,260 |
| 1989-04-18 | 1,210 | 1,240 | 1,190 | 1,210 | 28,946,000 | 1,210 |
| 1989-04-17 | 1,130 | 1,130 | 1,100 | 1,110 | 1,577,000 | 1,110 |
| 1989-04-14 | 1,090 | 1,130 | 1,080 | 1,110 | 3,781,000 | 1,110 |
| 1989-04-13 | 1,110 | 1,130 | 1,080 | 1,100 | 4,174,000 | 1,100 |
| 1989-04-12 | 1,180 | 1,180 | 1,130 | 1,130 | 6,406,000 | 1,130 |
| 1989-04-11 | 1,180 | 1,220 | 1,160 | 1,170 | 21,453,000 | 1,170 |
| 1989-04-10 | 1,130 | 1,180 | 1,120 | 1,180 | 24,800,000 | 1,180 |
| 1989-04-07 | 1,110 | 1,150 | 1,100 | 1,120 | 19,573,000 | 1,120 |
| 1989-04-06 | 1,070 | 1,120 | 1,050 | 1,080 | 16,019,000 | 1,080 |
| 1989-04-05 | 1,020 | 1,100 | 1,000 | 1,070 | 17,316,000 | 1,070 |
| 1989-04-04 | 1,030 | 1,040 | 1,000 | 1,010 | 5,007,000 | 1,010 |
| 1989-04-03 | 1,040 | 1,050 | 1,020 | 1,020 | 7,848,000 | 1,020 |
| 1989-03-31 | 1,030 | 1,030 | 998 | 1,020 | 15,113,000 | 1,020 |
| 1989-03-30 | 970 | 1,020 | 959 | 1,000 | 13,918,000 | 1,000 |
| 1989-03-29 | 905 | 935 | 900 | 930 | 1,497,000 | 930 |
| 1989-03-28 | 880 | 908 | 880 | 895 | 508,000 | 895 |
| 1989-03-27 | 892 | 892 | 875 | 875 | 638,000 | 875 |
| 1989-03-24 | 890 | 892 | 874 | 892 | 651,000 | 892 |
| 1989-03-23 | 892 | 893 | 876 | 890 | 1,026,000 | 890 |
| 1989-03-22 | 900 | 910 | 870 | 892 | 465,000 | 892 |
| 1989-03-20 | 895 | 920 | 895 | 909 | 671,000 | 909 |
| 1989-03-17 | 913 | 915 | 900 | 905 | 662,000 | 905 |
| 1989-03-16 | 920 | 923 | 909 | 914 | 1,141,000 | 914 |
| 1989-03-15 | 911 | 920 | 911 | 920 | 625,000 | 920 |
| 1989-03-14 | 910 | 920 | 908 | 920 | 1,063,000 | 920 |
| 1989-03-13 | 920 | 924 | 905 | 906 | 638,000 | 906 |
| 1989-03-10 | 916 | 926 | 916 | 920 | 1,425,000 | 920 |
| 1989-03-09 | 939 | 940 | 925 | 926 | 2,452,000 | 926 |
| 1989-03-08 | 949 | 949 | 936 | 937 | 5,409,000 | 937 |
| 1989-03-07 | 920 | 952 | 919 | 942 | 12,685,000 | 942 |
| 1989-03-06 | 930 | 937 | 921 | 928 | 5,600,000 | 928 |
| 1989-03-03 | 911 | 933 | 906 | 925 | 4,578,000 | 925 |
| 1989-03-02 | 910 | 910 | 896 | 901 | 1,157,000 | 901 |
| 1989-03-01 | 900 | 903 | 891 | 900 | 1,185,000 | 900 |
| 1989-02-28 | 895 | 905 | 891 | 891 | 907,000 | 891 |
| 1989-02-27 | 905 | 908 | 892 | 892 | 1,394,000 | 892 |
| 1989-02-23 | 895 | 903 | 890 | 890 | 1,114,000 | 890 |
| 1989-02-22 | 895 | 905 | 889 | 905 | 1,500,000 | 905 |
| 1989-02-21 | 885 | 920 | 885 | 905 | 3,723,000 | 905 |
| 1989-02-20 | 904 | 904 | 885 | 895 | 679,000 | 895 |
| 1989-02-17 | 904 | 910 | 886 | 904 | 891,000 | 904 |
| 1989-02-16 | 896 | 915 | 895 | 904 | 1,795,000 | 904 |
| 1989-02-15 | 880 | 896 | 879 | 896 | 957,000 | 896 |
| 1989-02-14 | 873 | 882 | 869 | 882 | 801,000 | 882 |
| 1989-02-13 | 891 | 900 | 882 | 882 | 775,000 | 882 |
| 1989-02-10 | 910 | 915 | 901 | 905 | 743,000 | 905 |
| 1989-02-09 | 920 | 923 | 911 | 911 | 1,292,000 | 911 |
| 1989-02-08 | 913 | 926 | 910 | 915 | 1,651,000 | 915 |
| 1989-02-07 | 925 | 926 | 911 | 915 | 1,795,000 | 915 |
| 1989-02-06 | 930 | 934 | 910 | 920 | 1,735,000 | 920 |
| 1989-02-03 | 945 | 945 | 925 | 925 | 7,469,000 | 925 |
| 1989-02-02 | 915 | 934 | 905 | 925 | 6,687,000 | 925 |
| 1989-02-01 | 920 | 921 | 905 | 911 | 1,361,000 | 911 |
| 1989-01-31 | 919 | 930 | 909 | 920 | 3,572,000 | 920 |
| 1989-01-30 | 917 | 926 | 911 | 914 | 3,200,000 | 914 |
| 1989-01-28 | 902 | 919 | 900 | 919 | 1,806,000 | 919 |
| 1989-01-27 | 915 | 915 | 902 | 902 | 1,736,000 | 902 |
| 1989-01-26 | 916 | 919 | 901 | 910 | 2,289,000 | 910 |
| 1989-01-25 | 927 | 931 | 910 | 919 | 6,434,000 | 919 |
| 1989-01-24 | 900 | 917 | 898 | 917 | 6,143,000 | 917 |
| 1989-01-23 | 891 | 897 | 889 | 895 | 1,291,000 | 895 |
| 1989-01-20 | 890 | 895 | 884 | 891 | 2,337,000 | 891 |
| 1989-01-19 | 896 | 903 | 888 | 890 | 4,691,000 | 890 |
| 1989-01-18 | 884 | 890 | 878 | 889 | 1,044,000 | 889 |
| 1989-01-17 | 889 | 892 | 875 | 884 | 1,193,000 | 884 |
| 1989-01-13 | 900 | 901 | 884 | 889 | 3,363,000 | 889 |
| 1989-01-12 | 879 | 893 | 872 | 891 | 4,910,000 | 891 |
| 1989-01-11 | 867 | 878 | 858 | 875 | 4,392,000 | 875 |
| 1989-01-10 | 849 | 864 | 847 | 863 | 4,674,000 | 863 |
| 1989-01-09 | 825 | 844 | 820 | 839 | 2,131,000 | 839 |
| 1989-01-06 | 808 | 831 | 805 | 826 | 874,000 | 826 |
| 1989-01-05 | 825 | 825 | 810 | 810 | 527,000 | 810 |
| 1989-01-04 | 817 | 829 | 815 | 816 | 336,000 | 816 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
